시장 데이터를 불러오는 중
전체 종목
사브라 헬스케어 과거 주가
Sabra Health Care REIT, Inc. - Common Stock · SBRA · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sabra Health Care REIT, Inc. - Common Stock · SBRA · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,217 | ₩25,511 | ₩25,204 | ₩25,338 | +0.48% | 139.4만 |
| 2026.10.08 | ₩25,084 | ₩25,391 | ₩24,830 | ₩25,177 | +0.37% | 199.3만 |
| 2026.10.07 | ₩25,605 | ₩25,658 | ₩25,030 | ₩25,044 | -2.19% | 222.4만 |
| 2026.10.06 | ₩25,458 | ₩25,645 | ₩25,258 | ₩25,552 | +0.37% | 282.2만 |
| 2026.10.05 | ₩25,431 | ₩25,886 | ₩25,378 | ₩25,485 | +0.21% | 371.3만 |
| 2026.10.02 | ₩25,752 | ₩25,952 | ₩25,405 | ₩25,605 | -0.57% | 306.3만 |
| 2026.10.01 | ₩26,166 | ₩26,247 | ₩25,592 | ₩25,658 | -1.94% | 321.1만 |
| 2026.09.30 | ₩26,541 | ₩26,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,353 |
| -0.70% |
| 249.6만 |
| 2026.09.29 | ₩26,420 | ₩26,688 | ₩26,233 | ₩26,434 | +0.05% | 228.3만 |
|---|
| 2026.09.28 | ₩26,527 | ₩26,674 | ₩26,313 | ₩26,487 | -0.15% | 185.6만 |
|---|
| 2026.09.25 | ₩26,394 | ₩26,581 | ₩26,180 | ₩26,527 | +0.51% | 230.3만 |
|---|
| 2026.09.24 | ₩26,420 | ₩26,808 | ₩26,380 | ₩26,420 | 0.00% | 214만 |
|---|
| 2026.09.23 | ₩26,434 | ₩26,607 | ₩26,273 | ₩26,313 | -0.46% | 303.2만 |
|---|
| 2026.09.22 | ₩26,661 | ₩26,688 | ₩26,407 | ₩26,474 | -0.70% | 224.8만 |
|---|
| 2026.09.21 | ₩26,434 | ₩26,848 | ₩26,340 | ₩26,554 | +0.46% | 201.5만 |
|---|
| 2026.09.18 | ₩26,821 | ₩26,861 | ₩26,313 | ₩26,380 | -1.64% | 547.5만 |
|---|
| 2026.09.17 | ₩26,941 | ₩27,289 | ₩26,741 | ₩26,928 | -0.05% | 201.2만 |
|---|
| 2026.09.16 | ₩27,048 | ₩27,235 | ₩26,634 | ₩26,848 | -0.74% | 247.5만 |
|---|
| 2026.09.15 | ₩27,356 | ₩27,409 | ₩26,835 | ₩27,088 | -0.98% | 274.7만 |
|---|
| 2026.09.14 | ₩27,623 | ₩27,904 | ₩27,369 | ₩27,396 | -0.82% | 170.8만 |
|---|
| 2026.09.11 | ₩28,024 | ₩28,144 | ₩27,382 | ₩27,423 | -2.15% | 191.2만 |
|---|
| 2026.09.10 | ₩27,783 | ₩28,211 | ₩27,583 | ₩27,837 | +0.19% | 281.4만 |
|---|
| 2026.09.09 | ₩27,797 | ₩27,944 | ₩27,556 | ₩27,783 | -0.05% | 333.2만 |
|---|
| 2026.09.08 | ₩27,610 | ₩27,997 | ₩27,516 | ₩27,810 | +0.73% | 239.3만 |
|---|
| 2026.09.04 | ₩27,770 | ₩28,318 | ₩27,730 | ₩27,770 | 0.00% | 195.4만 |
|---|
| 2026.09.03 | ₩28,011 | ₩28,011 | ₩27,623 | ₩27,970 | -0.14% | 198.2만 |
|---|
| 2026.09.02 | ₩28,077 | ₩28,104 | ₩27,529 | ₩27,877 | -0.71% | 243만 |
|---|
| 2026.09.01 | ₩27,476 | ₩28,024 | ₩27,382 | ₩27,984 | +1.85% | 217.5만 |
|---|
| 2026.08.31 | ₩27,436 | ₩27,476 | ₩27,075 | ₩27,249 | -0.68% | 192.3만 |
|---|
| 2026.08.28 | ₩27,757 | ₩27,823 | ₩27,476 | ₩27,543 | -0.77% | 160.7만 |
|---|
| 2026.08.27 | ₩27,797 | ₩28,037 | ₩27,596 | ₩27,663 | -0.48% | 107.8만 |
|---|
| 2026.08.26 | ₩28,024 | ₩28,224 | ₩27,770 | ₩28,077 | +0.19% | 163.9만 |
|---|
| 2026.08.25 | ₩27,356 | ₩27,904 | ₩27,276 | ₩27,823 | +1.71% | 160.2만 |
|---|
| 2026.08.24 | ₩27,249 | ₩27,570 | ₩27,129 | ₩27,356 | +0.39% | 89.3만 |
|---|
| 2026.08.21 | ₩27,543 | ₩27,543 | ₩27,129 | ₩27,249 | -1.07% | 157.3만 |
|---|
| 2026.08.20 | ₩27,342 | ₩27,743 | ₩27,249 | ₩27,436 | +0.34% | 131.9만 |
|---|
| 2026.08.19 | ₩27,409 | ₩27,476 | ₩27,075 | ₩27,449 | +0.15% | 645.4만 |
|---|
| 2026.08.18 | ₩27,329 | ₩27,516 | ₩27,102 | ₩27,169 | -0.59% | 127.3만 |
|---|
| 2026.08.17 | ₩27,008 | ₩27,182 | ₩26,928 | ₩27,142 | +0.49% | 148.6만 |
|---|
| 2026.08.14 | ₩26,527 | ₩27,195 | ₩26,340 | ₩27,155 | +2.37% | 186.6만 |
|---|
| 2026.08.13 | ₩27,129 | ₩27,449 | ₩26,901 | ₩26,928 | -0.74% | 196.3만 |
|---|
| 2026.08.12 | ₩26,420 | ₩27,062 | ₩26,394 | ₩26,982 | +2.12% | 239.8만 |
|---|
| 2026.08.11 | ₩27,489 | ₩27,503 | ₩26,474 | ₩26,527 | -3.50% | 330만 |
|---|
| 2026.08.10 | ₩27,890 | ₩27,904 | ₩27,463 | ₩27,623 | -0.96% | 243.4만 |
|---|
| 2026.08.07 | ₩27,944 | ₩28,264 | ₩27,770 | ₩28,117 | +0.62% | 180.2만 |
|---|
| 2026.08.06 | ₩28,732 | ₩28,852 | ₩27,823 | ₩27,944 | -2.74% | 222.1만 |
|---|
| 2026.08.05 | ₩27,797 | ₩28,198 | ₩27,623 | ₩28,171 | +1.35% | 268.3만 |
|---|
| 2026.08.04 | ₩27,129 | ₩27,663 | ₩26,420 | ₩27,610 | +1.77% | 563.8만 |
|---|
| 2026.08.03 | ₩28,091 | ₩28,452 | ₩27,329 | ₩27,543 | -1.95% | 435.3만 |
|---|
| 2026.07.31 | ₩28,238 | ₩28,518 | ₩27,877 | ₩28,291 | +0.19% | 234.3만 |
|---|
| 2026.07.30 | ₩29,267 | ₩29,387 | ₩28,238 | ₩28,492 | -2.65% | 341.7만 |
|---|
| 2026.07.29 | ₩29,828 | ₩29,881 | ₩29,347 | ₩29,467 | -1.21% | 172.6만 |
|---|
| 2026.07.28 | ₩30,429 | ₩30,429 | ₩29,694 | ₩29,748 | -2.24% | 185.4만 |
|---|
| 2026.07.27 | ₩29,908 | ₩30,002 | ₩29,681 | ₩29,922 | +0.04% | 217.5만 |
|---|
| 2026.07.24 | ₩29,587 | ₩29,935 | ₩29,547 | ₩29,881 | +0.99% | 192.5만 |
|---|
| 2026.07.23 | ₩29,334 | ₩30,002 | ₩29,213 | ₩29,440 | +0.36% | 330.3만 |
|---|
| 2026.07.22 | ₩29,895 | ₩30,135 | ₩29,013 | ₩29,374 | -1.74% | 595.7만 |
|---|
| 2026.07.21 | ₩26,794 | ₩29,534 | ₩26,768 | ₩29,454 | +9.93% | 684.1만 |
|---|
| 2026.07.20 | ₩26,754 | ₩26,995 | ₩26,500 | ₩26,728 | -0.10% | 285.4만 |
|---|
| 2026.07.17 | ₩27,062 | ₩27,463 | ₩26,794 | ₩26,875 | -0.69% | 377.7만 |
|---|
| 2026.07.16 | ₩26,153 | ₩26,995 | ₩26,086 | ₩26,941 | +3.01% | 408.5만 |
|---|
| 2026.07.15 | ₩26,394 | ₩26,581 | ₩25,926 | ₩26,086 | -1.16% | 301.7만 |
|---|
| 2026.07.14 | ₩26,367 | ₩26,527 | ₩26,273 | ₩26,394 | +0.10% | 203.9만 |
|---|
| 2026.07.13 | ₩26,420 | ₩26,607 | ₩26,300 | ₩26,407 | -0.05% | 224.9만 |
|---|
| 2026.07.10 | ₩26,594 | ₩26,647 | ₩25,979 | ₩26,220 | -1.41% | 226.7만 |
|---|
| 2026.07.09 | ₩26,768 | ₩26,915 | ₩26,527 | ₩26,567 | -0.75% | 231.3만 |
|---|
| 2026.07.08 | ₩26,875 | ₩27,075 | ₩26,701 | ₩26,768 | -0.40% | 325.7만 |
|---|
| 2026.07.07 | ₩26,567 | ₩27,276 | ₩26,514 | ₩26,808 | +0.91% | 236.6만 |
|---|
| 2026.07.06 | ₩26,835 | ₩27,008 | ₩26,260 | ₩26,367 | -1.74% | 235.7만 |
|---|
| 2026.07.02 | ₩26,340 | ₩26,968 | ₩26,247 | ₩26,941 | +2.28% | 316.2만 |
|---|
| 2026.07.01 | ₩26,233 | ₩26,420 | ₩26,193 | ₩26,300 | +0.25% | 372.8만 |
|---|
| 2026.06.30 | ₩25,979 | ₩26,567 | ₩25,819 | ₩26,073 | +0.36% | 265.6만 |
|---|
| 2026.06.29 | ₩25,899 | ₩26,086 | ₩25,498 | ₩26,086 | +0.72% | 266.1만 |
|---|
| 2026.06.26 | ₩26,019 | ₩26,233 | ₩25,899 | ₩26,113 | +0.36% | 903.6만 |
|---|
| 2026.06.25 | ₩25,271 | ₩25,819 | ₩25,137 | ₩25,805 | +2.12% | 357.5만 |
|---|
| 2026.06.24 | ₩25,017 | ₩25,912 | ₩24,990 | ₩25,511 | +1.98% | 530만 |
|---|
| 2026.06.23 | ₩24,175 | ₩24,950 | ₩24,175 | ₩24,897 | +2.99% | 332.9만 |
|---|
| 2026.06.22 | ₩24,229 | ₩24,563 | ₩24,108 | ₩24,416 | +0.77% | 336.2만 |
|---|
| 2026.06.18 | ₩24,188 | ₩24,416 | ₩23,868 | ₩24,215 | +0.11% | 583.4만 |
|---|
| 2026.06.17 | ₩24,523 | ₩24,763 | ₩24,015 | ₩24,122 | -1.63% | 275.8만 |
|---|
| 2026.06.16 | ₩24,950 | ₩25,004 | ₩24,563 | ₩24,803 | -0.59% | 506.4만 |
|---|
| 2026.06.15 | ₩24,857 | ₩25,017 | ₩24,523 | ₩24,830 | -0.11% | 238.9만 |
|---|
| 2026.06.12 | ₩24,883 | ₩25,177 | ₩24,817 | ₩25,030 | +0.59% | 259.9만 |
|---|
| 2026.06.11 | ₩25,177 | ₩25,405 | ₩24,710 | ₩24,710 | -1.86% | 251.8만 |
|---|
| 2026.06.10 | ₩25,511 | ₩25,672 | ₩24,897 | ₩25,151 | -1.41% | 310.5만 |
|---|
| 2026.06.09 | ₩24,282 | ₩25,338 | ₩24,282 | ₩25,258 | +4.02% | 297.2만 |
|---|
| 2026.06.08 | ₩24,589 | ₩24,763 | ₩23,801 | ₩24,269 | -1.30% | 456.1만 |
|---|
| 2026.06.05 | ₩23,534 | ₩24,790 | ₩23,520 | ₩24,670 | +4.83% | 512.7만 |
|---|
| 2026.06.04 | ₩24,549 | ₩24,656 | ₩23,440 | ₩23,614 | -3.81% | 497.7만 |
|---|
| 2026.06.03 | ₩24,803 | ₩24,923 | ₩24,135 | ₩24,175 | -2.53% | 277만 |
|---|
| 2026.06.02 | ₩25,391 | ₩25,525 | ₩24,696 | ₩24,817 | -2.26% | 330.6만 |
|---|
| 2026.06.01 | ₩26,380 | ₩26,647 | ₩25,431 | ₩25,458 | -3.50% | 302.5만 |
|---|
| 2026.05.29 | ₩27,062 | ₩27,209 | ₩26,460 | ₩26,581 | -1.78% | 323만 |
|---|
| 2026.05.28 | ₩27,262 | ₩27,543 | ₩27,035 | ₩27,102 | -0.59% | 207.8만 |
|---|
| 2026.05.27 | ₩27,770 | ₩27,770 | ₩27,289 | ₩27,329 | -1.59% | 160.3만 |
|---|
| 2026.05.26 | ₩27,610 | ₩27,917 | ₩27,543 | ₩27,797 | +0.68% | 292.7만 |
|---|
| 2026.05.22 | ₩27,703 | ₩27,837 | ₩27,356 | ₩27,690 | -0.05% | 210.1만 |
|---|
| 2026.05.21 | ₩28,064 | ₩28,104 | ₩27,663 | ₩27,676 | -1.38% | 242.5만 |
|---|
| 2026.05.20 | ₩28,077 | ₩28,438 | ₩27,970 | ₩28,144 | +0.24% | 214만 |
|---|
| 2026.05.19 | ₩27,930 | ₩28,211 | ₩27,864 | ₩28,077 | +0.53% | 195.2만 |
|---|
| 2026.05.18 | ₩27,743 | ₩28,184 | ₩27,703 | ₩27,970 | +0.82% | 191.7만 |
|---|
| 2026.05.15 | ₩27,917 | ₩27,917 | ₩27,556 | ₩27,623 | -1.05% | 152.9만 |
|---|
| 2026.05.14 | ₩28,385 | ₩28,438 | ₩28,117 | ₩28,331 | -0.19% | 201.5만 |
|---|
| 2026.05.13 | ₩27,890 | ₩28,211 | ₩27,743 | ₩28,198 | +1.10% | 164.9만 |
|---|
| 2026.05.12 | ₩27,690 | ₩28,091 | ₩27,449 | ₩28,024 | +1.21% | 143.4만 |
|---|
| 2026.05.11 | ₩27,783 | ₩27,997 | ₩27,610 | ₩27,636 | -0.53% | 145.8만 |
|---|
| 2026.05.08 | ₩27,610 | ₩27,970 | ₩27,583 | ₩27,730 | +0.44% | 159만 |
|---|
| 2026.05.07 | ₩27,529 | ₩27,650 | ₩27,062 | ₩27,503 | -0.10% | 163.2만 |
|---|
| 2026.05.06 | ₩27,449 | ₩27,650 | ₩27,182 | ₩27,396 | -0.19% | 264.3만 |
|---|
| 2026.05.05 | ₩27,342 | ₩27,476 | ₩26,941 | ₩27,235 | -0.39% | 293.6만 |
|---|
| 2026.05.04 | ₩26,955 | ₩27,623 | ₩26,901 | ₩27,342 | +1.44% | 179.8만 |
|---|
| 2026.05.01 | ₩27,663 | ₩27,730 | ₩27,182 | ₩27,209 | -1.64% | 240.4만 |
|---|
| 2026.04.30 | ₩27,690 | ₩27,703 | ₩26,848 | ₩27,610 | -0.29% | 445.4만 |
|---|
| 2026.04.29 | ₩27,169 | ₩27,583 | ₩26,888 | ₩27,195 | +0.10% | 538.7만 |
|---|
| 2026.04.28 | ₩27,382 | ₩27,476 | ₩27,022 | ₩27,409 | +0.10% | 294.7만 |
|---|
| 2026.04.27 | ₩26,781 | ₩27,235 | ₩26,781 | ₩27,115 | +1.25% | 167.8만 |
|---|
| 2026.04.24 | ₩26,407 | ₩26,995 | ₩26,407 | ₩26,848 | +1.67% | 228.5만 |
|---|
| 2026.04.23 | ₩26,340 | ₩26,768 | ₩26,273 | ₩26,607 | +1.01% | 197.9만 |
|---|
| 2026.04.22 | ₩26,901 | ₩27,008 | ₩25,979 | ₩26,153 | -2.78% | 216.1만 |
|---|
| 2026.04.21 | ₩27,396 | ₩27,449 | ₩26,741 | ₩26,848 | -2.00% | 237만 |
|---|
| 2026.04.20 | ₩27,596 | ₩27,703 | ₩27,276 | ₩27,396 | -0.73% | 184.7만 |
|---|
| 2026.04.17 | ₩27,596 | ₩27,743 | ₩27,396 | ₩27,636 | +0.15% | 182.5만 |
|---|
| 2026.04.16 | ₩27,369 | ₩27,676 | ₩27,369 | ₩27,610 | +0.88% | 131.4만 |
|---|
| 2026.04.15 | ₩27,035 | ₩27,489 | ₩26,968 | ₩27,382 | +1.29% | 139.4만 |
|---|
| 2026.04.14 | ₩26,768 | ₩27,209 | ₩26,647 | ₩27,182 | +1.55% | 129만 |
|---|
| 2026.04.13 | ₩27,382 | ₩27,423 | ₩26,808 | ₩27,035 | -1.27% | 172.7만 |
|---|
| 2026.04.10 | ₩27,195 | ₩27,423 | ₩27,129 | ₩27,342 | +0.54% | 96만 |
|---|
| 2026.04.09 | ₩26,714 | ₩27,342 | ₩26,247 | ₩27,195 | +1.80% | 131.8만 |
|---|
| 2026.04.08 | ₩26,861 | ₩26,915 | ₩26,661 | ₩26,835 | -0.10% | 215만 |
|---|
| 2026.04.07 | ₩26,407 | ₩26,768 | ₩26,367 | ₩26,741 | +1.27% | 154만 |
|---|
| 2026.04.06 | ₩26,460 | ₩26,621 | ₩26,340 | ₩26,353 | -0.40% | 116.1만 |
|---|
| 2026.04.02 | ₩26,140 | ₩26,554 | ₩26,006 | ₩26,541 | +1.53% | 140.2만 |
|---|
| 2026.04.01 | ₩25,699 | ₩26,193 | ₩25,511 | ₩26,046 | +1.35% | 219.6만 |
|---|
| 2026.03.31 | ₩26,260 | ₩26,394 | ₩25,645 | ₩25,699 | -2.14% | 336.1만 |
|---|
| 2026.03.30 | ₩26,273 | ₩26,434 | ₩25,846 | ₩25,979 | -1.12% | 255.4만 |
|---|
| 2026.03.27 | ₩26,220 | ₩26,474 | ₩26,166 | ₩26,206 | -0.05% | 188.7만 |
|---|
| 2026.03.26 | ₩26,474 | ₩26,661 | ₩26,180 | ₩26,233 | -0.91% | 150만 |
|---|
| 2026.03.25 | ₩26,567 | ₩26,647 | ₩26,340 | ₩26,514 | -0.20% | 240.5만 |
|---|
| 2026.03.24 | ₩26,180 | ₩26,581 | ₩26,086 | ₩26,367 | +0.71% | 180.6만 |
|---|
| 2026.03.23 | ₩26,594 | ₩26,768 | ₩26,287 | ₩26,313 | -1.06% | 250.4만 |
|---|
| 2026.03.20 | ₩26,941 | ₩27,088 | ₩26,019 | ₩26,180 | -2.83% | 687.3만 |
|---|
| 2026.03.19 | ₩27,583 | ₩27,810 | ₩26,968 | ₩27,048 | -1.94% | 217.1만 |
|---|
| 2026.03.18 | ₩27,529 | ₩27,850 | ₩27,463 | ₩27,570 | +0.15% | 249.5만 |
|---|
| 2026.03.17 | ₩28,024 | ₩28,024 | ₩27,409 | ₩27,717 | -1.10% | 233.8만 |
|---|
| 2026.03.16 | ₩27,770 | ₩28,144 | ₩27,623 | ₩27,944 | +0.63% | 206.6만 |
|---|
| 2026.03.13 | ₩28,024 | ₩28,091 | ₩27,409 | ₩27,556 | -1.67% | 295.4만 |
|---|
| 2026.03.12 | ₩27,449 | ₩28,131 | ₩27,289 | ₩27,770 | +1.17% | 255.4만 |
|---|
| 2026.03.11 | ₩27,810 | ₩27,904 | ₩27,463 | ₩27,596 | -0.77% | 227.7만 |
|---|
| 2026.03.10 | ₩27,543 | ₩28,051 | ₩27,235 | ₩27,823 | +1.02% | 216.8만 |
|---|
| 2026.03.09 | ₩27,129 | ₩27,730 | ₩27,075 | ₩27,570 | +1.63% | 251.6만 |
|---|
| 2026.03.06 | ₩26,647 | ₩27,316 | ₩26,607 | ₩27,289 | +2.41% | 200.4만 |
|---|
| 2026.03.05 | ₩26,915 | ₩27,088 | ₩26,661 | ₩26,754 | -0.60% | 245.1만 |
|---|
| 2026.03.04 | ₩27,249 | ₩27,262 | ₩26,821 | ₩27,062 | -0.69% | 207.1만 |
|---|
| 2026.03.03 | ₩27,169 | ₩27,463 | ₩26,835 | ₩27,289 | +0.44% | 220.6만 |
|---|
| 2026.03.02 | ₩27,463 | ₩27,770 | ₩27,342 | ₩27,489 | +0.10% | 246만 |
|---|
| 2026.02.27 | ₩27,877 | ₩28,158 | ₩27,423 | ₩27,463 | -1.49% | 431.7만 |
|---|
| 2026.02.26 | ₩27,476 | ₩27,904 | ₩27,382 | ₩27,877 | +1.46% | 255.3만 |
|---|
| 2026.02.25 | ₩27,382 | ₩27,516 | ₩27,075 | ₩27,476 | +0.34% | 217.3만 |
|---|
| 2026.02.24 | ₩27,222 | ₩27,556 | ₩27,142 | ₩27,409 | +0.69% | 258.4만 |
|---|
| 2026.02.23 | ₩26,621 | ₩27,436 | ₩26,554 | ₩27,302 | +2.56% | 351.4만 |
|---|
| 2026.02.20 | ₩26,982 | ₩26,982 | ₩26,474 | ₩26,634 | -1.29% | 294.4만 |
|---|
| 2026.02.19 | ₩26,768 | ₩27,209 | ₩26,661 | ₩26,754 | -0.05% | 307.8만 |
|---|
| 2026.02.18 | ₩27,463 | ₩27,623 | ₩26,741 | ₩26,768 | -2.53% | 339.2만 |
|---|
| 2026.02.17 | ₩27,302 | ₩27,663 | ₩27,115 | ₩27,516 | +0.78% | 377.7만 |
|---|
| 2026.02.13 | ₩26,741 | ₩27,449 | ₩26,287 | ₩26,955 | +0.80% | 479.9만 |
|---|
| 2026.02.12 | ₩26,260 | ₩27,088 | ₩26,247 | ₩27,062 | +3.05% | 508.1만 |
|---|
| 2026.02.11 | ₩25,712 | ₩26,287 | ₩25,552 | ₩26,193 | +1.87% | 243.7만 |
|---|
| 2026.02.10 | ₩25,552 | ₩25,765 | ₩25,458 | ₩25,592 | +0.16% | 298.2만 |
|---|
| 2026.02.09 | ₩25,458 | ₩25,552 | ₩25,030 | ₩25,511 | +0.21% | 240.9만 |
|---|
| 2026.02.06 | ₩25,819 | ₩25,846 | ₩25,391 | ₩25,431 | -1.50% | 296.3만 |
|---|
| 2026.02.05 | ₩24,790 | ₩25,872 | ₩24,723 | ₩25,632 | +3.40% | 538만 |
|---|
| 2026.02.04 | ₩24,710 | ₩24,870 | ₩24,456 | ₩24,616 | -0.38% | 202.6만 |
|---|
| 2026.02.03 | ₩24,389 | ₩24,563 | ₩23,801 | ₩24,523 | +0.55% | 252.7만 |
|---|
| 2026.02.02 | ₩25,177 | ₩25,258 | ₩24,255 | ₩24,402 | -3.08% | 334.5만 |
|---|
| 2026.01.30 | ₩24,643 | ₩25,070 | ₩24,603 | ₩25,030 | +1.57% | 237.4만 |
|---|
| 2026.01.29 | ₩24,643 | ₩24,910 | ₩24,482 | ₩24,750 | +0.43% | 178.8만 |
|---|
| 2026.01.28 | ₩24,629 | ₩25,044 | ₩24,629 | ₩24,656 | +0.11% | 230.4만 |
|---|
| 2026.01.27 | ₩25,111 | ₩25,284 | ₩24,616 | ₩24,736 | -1.49% | 209.1만 |
|---|
| 2026.01.26 | ₩25,217 | ₩25,431 | ₩25,111 | ₩25,177 | -0.16% | 255.1만 |
|---|
| 2026.01.23 | ₩25,364 | ₩25,471 | ₩25,124 | ₩25,151 | -0.84% | 251.4만 |
|---|
| 2026.01.22 | ₩25,805 | ₩25,872 | ₩25,351 | ₩25,418 | -1.50% | 346만 |
|---|
| 2026.01.21 | ₩25,846 | ₩26,019 | ₩25,538 | ₩25,805 | -0.16% | 253.3만 |
|---|
| 2026.01.20 | ₩25,632 | ₩25,886 | ₩25,471 | ₩25,672 | +0.16% | 242.3만 |
|---|
| 2026.01.16 | ₩25,378 | ₩25,739 | ₩25,231 | ₩25,712 | +1.32% | 518.2만 |
|---|
| 2026.01.15 | ₩25,779 | ₩26,046 | ₩25,405 | ₩25,458 | -1.24% | 239.7만 |
|---|
| 2026.01.14 | ₩25,939 | ₩26,033 | ₩25,445 | ₩25,752 | -0.72% | 205.8만 |
|---|
| 2026.01.13 | ₩26,073 | ₩26,126 | ₩25,658 | ₩25,939 | -0.51% | 183.9만 |
|---|
| 2026.01.12 | ₩25,725 | ₩26,033 | ₩25,725 | ₩25,966 | +0.94% | 228.6만 |
|---|
| 2026.01.09 | ₩26,367 | ₩26,487 | ₩25,672 | ₩25,765 | -2.28% | 196.5만 |
|---|
| 2026.01.08 | ₩26,273 | ₩26,447 | ₩26,033 | ₩26,206 | -0.25% | 192.4만 |
|---|
| 2026.01.07 | ₩26,086 | ₩26,487 | ₩26,046 | ₩26,313 | +0.87% | 294.7만 |
|---|
| 2026.01.06 | ₩25,498 | ₩26,113 | ₩25,405 | ₩26,019 | +2.04% | 265.2만 |
|---|
| 2026.01.05 | ₩25,525 | ₩25,578 | ₩24,536 | ₩25,498 | -0.10% | 276.3만 |
|---|
| 2026.01.02 | ₩25,204 | ₩25,832 | ₩24,977 | ₩25,592 | +1.54% | 429.6만 |
|---|
| 2025.12.31 | ₩25,378 | ₩25,525 | ₩25,151 | ₩25,311 | -0.26% | 174.8만 |
|---|
| 2025.12.30 | ₩25,217 | ₩25,431 | ₩25,204 | ₩25,378 | +0.64% | 137.1만 |
|---|
| 2025.12.29 | ₩25,204 | ₩25,324 | ₩25,111 | ₩25,231 | +0.11% | 148만 |
|---|
| 2025.12.26 | ₩24,964 | ₩25,164 | ₩24,910 | ₩25,111 | +0.59% | 78.7만 |
|---|
| 2025.12.24 | ₩24,790 | ₩24,990 | ₩24,683 | ₩24,950 | +0.65% | 85.9만 |
|---|
| 2025.12.23 | ₩24,736 | ₩24,843 | ₩24,576 | ₩24,776 | +0.16% | 192.3만 |
|---|
| 2025.12.22 | ₩24,964 | ₩25,057 | ₩24,603 | ₩24,763 | -0.80% | 186.3만 |
|---|
| 2025.12.19 | ₩25,070 | ₩25,231 | ₩24,950 | ₩24,977 | -0.37% | 704.8만 |
|---|
| 2025.12.18 | ₩25,324 | ₩25,431 | ₩25,137 | ₩25,177 | -0.58% | 238.9만 |
|---|
| 2025.12.17 | ₩25,204 | ₩25,405 | ₩25,164 | ₩25,191 | -0.05% | 273.4만 |
|---|
| 2025.12.16 | ₩25,632 | ₩25,765 | ₩25,191 | ₩25,191 | -1.72% | 222.7만 |
|---|
| 2025.12.15 | ₩25,699 | ₩25,832 | ₩25,445 | ₩25,658 | -0.16% | 301.4만 |
|---|
| 2025.12.12 | ₩25,177 | ₩25,658 | ₩25,124 | ₩25,632 | +1.80% | 248만 |
|---|
| 2025.12.11 | ₩25,471 | ₩25,658 | ₩25,030 | ₩25,111 | -1.42% | 283.8만 |
|---|
| 2025.12.10 | ₩25,872 | ₩25,979 | ₩25,151 | ₩25,391 | -1.86% | 477.7만 |
|---|
| 2025.12.09 | ₩25,752 | ₩25,952 | ₩25,565 | ₩25,805 | +0.21% | 254.9만 |
|---|
| 2025.12.08 | ₩25,632 | ₩25,926 | ₩25,525 | ₩25,712 | +0.31% | 408.3만 |
|---|
| 2025.12.05 | ₩25,458 | ₩25,846 | ₩25,151 | ₩25,765 | +1.21% | 388.6만 |
|---|
| 2025.12.04 | ₩25,511 | ₩25,779 | ₩25,405 | ₩25,458 | -0.21% | 395.5만 |
|---|
| 2025.12.03 | ₩25,846 | ₩25,952 | ₩25,511 | ₩25,685 | -0.62% | 292.7만 |
|---|
| 2025.12.02 | ₩25,792 | ₩25,966 | ₩25,471 | ₩25,939 | +0.57% | 280.8만 |
|---|
| 2025.12.01 | ₩25,939 | ₩26,193 | ₩25,672 | ₩25,765 | -0.67% | 299.5만 |
|---|
| 2025.11.28 | ₩25,899 | ₩26,086 | ₩25,765 | ₩26,073 | +0.67% | 167.1만 |
|---|
| 2025.11.26 | ₩25,338 | ₩25,939 | ₩25,324 | ₩25,846 | +2.00% | 280.7만 |
|---|
| 2025.11.25 | ₩25,057 | ₩25,538 | ₩25,004 | ₩25,311 | +1.01% | 263.6만 |
|---|
| 2025.11.24 | ₩24,937 | ₩25,244 | ₩24,870 | ₩24,883 | -0.21% | 230만 |
|---|
| 2025.11.21 | ₩24,790 | ₩25,231 | ₩24,496 | ₩25,030 | +0.97% | 285.9만 |
|---|
| 2025.11.20 | ₩25,017 | ₩25,258 | ₩24,763 | ₩24,790 | -0.91% | 304.3만 |
|---|
| 2025.11.19 | ₩25,137 | ₩25,244 | ₩24,763 | ₩24,870 | -1.06% | 189.9만 |
|---|
| 2025.11.18 | ₩24,830 | ₩25,231 | ₩24,509 | ₩25,137 | +1.24% | 284.5만 |
|---|
| 2025.11.17 | ₩24,670 | ₩25,111 | ₩24,456 | ₩24,843 | +0.70% | 445.6만 |
|---|
| 2025.11.14 | ₩24,830 | ₩25,164 | ₩24,776 | ₩24,923 | +0.38% | 237.3만 |
|---|
| 2025.11.13 | ₩25,231 | ₩25,231 | ₩24,843 | ₩24,964 | -1.06% | 348.7만 |
|---|
| 2025.11.12 | ₩25,431 | ₩25,645 | ₩25,177 | ₩25,231 | -0.79% | 397.7만 |
|---|
| 2025.11.11 | ₩25,712 | ₩25,712 | ₩25,284 | ₩25,605 | -0.42% | 193.6만 |
|---|
| 2025.11.10 | ₩25,231 | ₩25,672 | ₩25,044 | ₩25,498 | +1.06% | 371.5만 |
|---|
| 2025.11.07 | ₩25,258 | ₩25,685 | ₩24,964 | ₩25,231 | -0.11% | 425.6만 |
|---|
| 2025.11.06 | ₩24,041 | ₩25,324 | ₩23,641 | ₩25,191 | +4.78% | 592.7만 |
|---|
| 2025.11.05 | ₩23,948 | ₩24,335 | ₩23,814 | ₩24,322 | +1.56% | 462.8만 |
|---|
| 2025.11.04 | ₩24,576 | ₩25,097 | ₩23,801 | ₩24,028 | -2.23% | 373.4만 |
|---|
| 2025.11.03 | ₩23,641 | ₩24,162 | ₩23,520 | ₩23,908 | +1.13% | 402.3만 |
|---|
| 2025.10.31 | ₩23,133 | ₩24,082 | ₩23,079 | ₩23,814 | +2.95% | 347.3만 |
|---|
| 2025.10.30 | ₩23,240 | ₩23,440 | ₩23,053 | ₩23,347 | +0.46% | 248.5만 |
|---|
| 2025.10.29 | ₩23,560 | ₩23,721 | ₩22,946 | ₩23,026 | -2.27% | 243.9만 |
|---|
| 2025.10.28 | ₩24,429 | ₩24,482 | ₩23,707 | ₩23,721 | -2.90% | 207.4만 |
|---|
| 2025.10.27 | ₩24,335 | ₩24,990 | ₩24,162 | ₩24,509 | +0.71% | 242.1만 |
|---|
| 2025.10.24 | ₩24,429 | ₩24,482 | ₩24,135 | ₩24,162 | -1.09% | 145.1만 |
|---|
| 2025.10.23 | ₩24,469 | ₩24,549 | ₩24,309 | ₩24,335 | -0.55% | 198.7만 |
|---|
| 2025.10.22 | ₩24,309 | ₩24,536 | ₩24,255 | ₩24,389 | +0.33% | 117.8만 |
|---|
| 2025.10.21 | ₩24,536 | ₩24,616 | ₩24,095 | ₩24,202 | -1.36% | 206.7만 |
|---|
| 2025.10.20 | ₩24,255 | ₩24,643 | ₩24,202 | ₩24,629 | +1.54% | 154.4만 |
|---|
| 2025.10.17 | ₩23,908 | ₩24,389 | ₩23,854 | ₩24,229 | +1.34% | 257.9만 |
|---|
| 2025.10.16 | ₩23,480 | ₩23,841 | ₩23,413 | ₩23,788 | +1.31% | 427.8만 |
|---|
| 2025.10.15 | ₩23,534 | ₩23,681 | ₩23,373 | ₩23,520 | -0.06% | 330.3만 |
|---|
| 2025.10.14 | ₩23,520 | ₩23,694 | ₩23,440 | ₩23,560 | +0.17% | 324.4만 |
|---|
| 2025.10.13 | ₩23,587 | ₩23,774 | ₩23,347 | ₩23,427 | -0.68% | 221.4만 |
|---|
| 2025.10.10 | ₩23,894 | ₩23,961 | ₩23,694 | ₩23,707 | -0.78% | 405.6만 |
|---|