시장 데이터를 불러오는 중
전체 종목
Global Self Storage, Inc. - Common Stock 과거 주가
Global Self Storage, Inc. - Common Stock · SELF · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Self Storage, Inc. - Common Stock · SELF · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,559 | ₩6,612 | ₩6,545 | ₩6,572 | +0.20% | 2.1만 |
| 2026.10.08 | ₩6,559 | ₩6,585 | ₩6,478 | ₩6,585 | +0.41% | 1.2만 |
| 2026.10.07 | ₩6,572 | ₩6,585 | ₩6,505 | ₩6,572 | 0.00% | 1.8만 |
| 2026.10.06 | ₩6,532 | ₩6,626 | ₩6,532 | ₩6,572 | +0.62% | 1.7만 |
| 2026.10.05 | ₩6,518 | ₩6,612 | ₩6,465 | ₩6,572 | +0.82% | 4.5만 |
| 2026.10.02 | ₩6,612 | ₩6,666 | ₩6,505 | ₩6,505 | -1.62% | 5.1만 |
| 2026.10.01 | ₩6,599 | ₩6,666 | ₩6,532 | ₩6,585 | -0.20% | 7.1만 |
| 2026.09.30 | ₩6,666 | ₩6,666 | ₩6,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,585 |
| -1.21% |
| 5.6만 |
| 2026.09.29 | ₩6,505 | ₩6,706 | ₩6,438 | ₩6,545 | +0.62% | 10만 |
|---|
| 2026.09.28 | ₩6,773 | ₩6,773 | ₩6,465 | ₩6,465 | -4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩6,706 | ₩6,800 | ₩6,706 | ₩6,773 | +1.00% | 4.8만 |
|---|
| 2026.09.24 | ₩6,666 | ₩6,800 | ₩6,666 | ₩6,773 | +1.61% | 4.2만 |
|---|
| 2026.09.23 | ₩6,693 | ₩6,813 | ₩6,693 | ₩6,720 | +0.40% | 4.6만 |
|---|
| 2026.09.22 | ₩6,679 | ₩6,867 | ₩6,666 | ₩6,666 | -0.20% | 6.1만 |
|---|
| 2026.09.21 | ₩6,813 | ₩6,813 | ₩6,706 | ₩6,720 | -1.38% | 5.2만 |
|---|
| 2026.09.18 | ₩6,787 | ₩6,854 | ₩6,666 | ₩6,746 | -0.59% | 6.2만 |
|---|
| 2026.09.17 | ₩6,854 | ₩6,854 | ₩6,760 | ₩6,773 | -1.17% | 1.3만 |
|---|
| 2026.09.16 | ₩6,773 | ₩6,907 | ₩6,720 | ₩6,840 | +0.99% | 3.6만 |
|---|
| 2026.09.15 | ₩6,894 | ₩6,934 | ₩6,773 | ₩6,787 | -1.56% | 3.1만 |
|---|
| 2026.09.14 | ₩6,800 | ₩6,907 | ₩6,746 | ₩6,840 | +0.59% | 4.1만 |
|---|
| 2026.09.11 | ₩6,934 | ₩6,961 | ₩6,854 | ₩6,854 | -1.16% | 1만 |
|---|
| 2026.09.10 | ₩6,867 | ₩6,961 | ₩6,854 | ₩6,907 | +0.59% | 9.3천 |
|---|
| 2026.09.09 | ₩6,974 | ₩6,988 | ₩6,907 | ₩6,921 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩7,001 | ₩7,082 | ₩6,907 | ₩6,907 | -1.34% | 3만 |
|---|
| 2026.09.04 | ₩7,082 | ₩7,108 | ₩6,907 | ₩7,001 | -1.14% | 3.4만 |
|---|
| 2026.09.03 | ₩7,363 | ₩7,363 | ₩7,001 | ₩7,082 | -3.83% | 1.9만 |
|---|
| 2026.09.02 | ₩7,216 | ₩7,296 | ₩7,055 | ₩7,068 | -2.04% | 8.4천 |
|---|
| 2026.09.01 | ₩7,108 | ₩7,283 | ₩7,041 | ₩7,041 | -0.94% | 3.1만 |
|---|
| 2026.08.31 | ₩7,350 | ₩7,511 | ₩7,041 | ₩7,041 | -4.20% | 2만 |
|---|
| 2026.08.28 | ₩7,551 | ₩7,645 | ₩7,310 | ₩7,363 | -2.49% | 2.5만 |
|---|
| 2026.08.27 | ₩7,632 | ₩7,632 | ₩7,269 | ₩7,511 | -1.58% | 2.5만 |
|---|
| 2026.08.26 | ₩7,457 | ₩7,605 | ₩7,323 | ₩7,524 | +0.90% | 2.7만 |
|---|
| 2026.08.25 | ₩7,712 | ₩7,712 | ₩7,377 | ₩7,578 | -1.74% | 2.5만 |
|---|
| 2026.08.24 | ₩7,511 | ₩7,632 | ₩7,336 | ₩7,605 | +1.25% | 5.7만 |
|---|
| 2026.08.21 | ₩7,484 | ₩7,511 | ₩7,055 | ₩7,444 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩7,135 | ₩7,497 | ₩6,934 | ₩7,444 | +4.32% | 5.3만 |
|---|
| 2026.08.19 | ₩7,202 | ₩7,310 | ₩7,135 | ₩7,256 | +0.74% | 2.8만 |
|---|
| 2026.08.18 | ₩7,015 | ₩7,296 | ₩6,988 | ₩7,296 | +4.02% | 3.3만 |
|---|
| 2026.08.17 | ₩7,082 | ₩7,176 | ₩7,068 | ₩7,068 | -0.19% | 2.2만 |
|---|
| 2026.08.14 | ₩6,907 | ₩7,176 | ₩6,907 | ₩7,176 | +3.88% | 4.9만 |
|---|
| 2026.08.13 | ₩6,948 | ₩7,015 | ₩6,880 | ₩6,921 | -0.39% | 2.2만 |
|---|
| 2026.08.12 | ₩6,840 | ₩7,015 | ₩6,840 | ₩6,880 | +0.59% | 3.4만 |
|---|
| 2026.08.11 | ₩6,961 | ₩6,974 | ₩6,840 | ₩6,840 | -1.73% | 1.6만 |
|---|
| 2026.08.10 | ₩6,880 | ₩7,001 | ₩6,840 | ₩6,988 | +1.56% | 1.5만 |
|---|
| 2026.08.07 | ₩6,988 | ₩7,001 | ₩6,867 | ₩6,907 | -1.15% | 4.2만 |
|---|
| 2026.08.06 | ₩6,934 | ₩7,095 | ₩6,867 | ₩7,082 | +2.13% | 3.5만 |
|---|
| 2026.08.05 | ₩6,894 | ₩6,948 | ₩6,813 | ₩6,894 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩6,867 | ₩7,001 | ₩6,787 | ₩6,961 | +1.37% | 3.6만 |
|---|
| 2026.08.03 | ₩6,840 | ₩6,974 | ₩6,773 | ₩6,921 | +1.18% | 6.1만 |
|---|
| 2026.07.31 | ₩6,854 | ₩6,867 | ₩6,800 | ₩6,840 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩6,787 | ₩6,854 | ₩6,760 | ₩6,827 | +0.59% | 1.9만 |
|---|
| 2026.07.29 | ₩6,907 | ₩6,907 | ₩6,773 | ₩6,867 | -0.58% | 4.2만 |
|---|
| 2026.07.28 | ₩6,813 | ₩6,894 | ₩6,787 | ₩6,827 | +0.20% | 1.6만 |
|---|
| 2026.07.27 | ₩6,773 | ₩6,880 | ₩6,773 | ₩6,787 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩6,840 | ₩6,854 | ₩6,706 | ₩6,773 | -0.98% | 4.3만 |
|---|
| 2026.07.23 | ₩6,813 | ₩6,840 | ₩6,787 | ₩6,813 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩6,907 | ₩6,921 | ₩6,800 | ₩6,800 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩6,854 | ₩6,921 | ₩6,827 | ₩6,907 | +0.78% | 3.2만 |
|---|
| 2026.07.20 | ₩6,867 | ₩6,867 | ₩6,813 | ₩6,827 | -0.59% | 1.4만 |
|---|
| 2026.07.17 | ₩6,854 | ₩6,961 | ₩6,800 | ₩6,867 | +0.20% | 1.3만 |
|---|
| 2026.07.16 | ₩6,827 | ₩6,921 | ₩6,827 | ₩6,840 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩6,974 | ₩6,974 | ₩6,867 | ₩6,867 | -1.54% | 1.2만 |
|---|
| 2026.07.14 | ₩6,948 | ₩7,001 | ₩6,840 | ₩6,907 | -0.58% | 1.5만 |
|---|
| 2026.07.13 | ₩6,813 | ₩6,867 | ₩6,800 | ₩6,800 | -0.20% | 6.6천 |
|---|
| 2026.07.10 | ₩6,934 | ₩6,934 | ₩6,827 | ₩6,827 | -1.55% | 2.1만 |
|---|
| 2026.07.09 | ₩6,961 | ₩7,041 | ₩6,720 | ₩7,028 | +0.96% | 3.5만 |
|---|
| 2026.07.08 | ₩6,948 | ₩7,041 | ₩6,921 | ₩7,015 | +0.97% | 1.2만 |
|---|
| 2026.07.07 | ₩7,028 | ₩7,041 | ₩6,934 | ₩6,934 | -1.34% | 6.9천 |
|---|
| 2026.07.06 | ₩7,028 | ₩7,028 | ₩6,907 | ₩6,988 | -0.57% | 1만 |
|---|
| 2026.07.02 | ₩7,082 | ₩7,082 | ₩6,907 | ₩7,001 | -1.14% | 9.3천 |
|---|
| 2026.07.01 | ₩6,988 | ₩7,068 | ₩6,867 | ₩7,041 | +0.77% | 1.4만 |
|---|
| 2026.06.30 | ₩6,974 | ₩7,095 | ₩6,840 | ₩7,028 | +0.77% | 4만 |
|---|
| 2026.06.29 | ₩6,961 | ₩6,974 | ₩6,800 | ₩6,934 | -0.39% | 2만 |
|---|
| 2026.06.26 | ₩6,720 | ₩6,948 | ₩6,720 | ₩6,948 | +3.39% | 2.6만 |
|---|
| 2026.06.25 | ₩6,840 | ₩6,907 | ₩6,800 | ₩6,827 | -0.20% | 1.6만 |
|---|
| 2026.06.24 | ₩6,840 | ₩6,894 | ₩6,840 | ₩6,894 | +0.78% | 5.1천 |
|---|
| 2026.06.23 | ₩6,948 | ₩6,948 | ₩6,854 | ₩6,948 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩6,827 | ₩6,948 | ₩6,800 | ₩6,948 | +1.77% | 8.5천 |
|---|
| 2026.06.18 | ₩6,800 | ₩6,921 | ₩6,800 | ₩6,813 | +0.20% | 1.5만 |
|---|
| 2026.06.17 | ₩6,948 | ₩6,948 | ₩6,800 | ₩6,840 | -1.54% | 1.4만 |
|---|
| 2026.06.16 | ₩6,867 | ₩6,934 | ₩6,813 | ₩6,934 | +0.98% | 1.6만 |
|---|
| 2026.06.15 | ₩6,948 | ₩6,948 | ₩6,800 | ₩6,800 | -2.12% | 1.6만 |
|---|
| 2026.06.12 | ₩6,921 | ₩7,068 | ₩6,921 | ₩6,934 | +0.19% | 9.5천 |
|---|
| 2026.06.11 | ₩6,880 | ₩6,921 | ₩6,854 | ₩6,907 | +0.39% | 9.3천 |
|---|
| 2026.06.10 | ₩6,894 | ₩6,921 | ₩6,840 | ₩6,880 | -0.19% | 6천 |
|---|
| 2026.06.09 | ₩6,800 | ₩6,880 | ₩6,787 | ₩6,827 | +0.39% | 2만 |
|---|
| 2026.06.08 | ₩6,800 | ₩6,880 | ₩6,720 | ₩6,720 | -1.18% | 4.8만 |
|---|
| 2026.06.05 | ₩6,854 | ₩6,880 | ₩6,800 | ₩6,800 | -0.78% | 9.3천 |
|---|
| 2026.06.04 | ₩6,827 | ₩6,894 | ₩6,827 | ₩6,827 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,840 | ₩6,907 | ₩6,840 | ₩6,880 | +0.59% | 8.7천 |
|---|
| 2026.06.02 | ₩6,867 | ₩6,921 | ₩6,867 | ₩6,894 | +0.39% | 6천 |
|---|
| 2026.06.01 | ₩6,867 | ₩6,921 | ₩6,867 | ₩6,907 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩6,840 | ₩6,921 | ₩6,813 | ₩6,921 | +1.18% | 2.2만 |
|---|
| 2026.05.28 | ₩6,974 | ₩6,974 | ₩6,827 | ₩6,840 | -1.92% | 3.4만 |
|---|
| 2026.05.27 | ₩6,988 | ₩6,988 | ₩6,907 | ₩6,948 | -0.58% | 7.7천 |
|---|
| 2026.05.26 | ₩6,948 | ₩7,001 | ₩6,907 | ₩6,961 | +0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩6,948 | ₩7,041 | ₩6,921 | ₩7,041 | +1.35% | 4.7천 |
|---|
| 2026.05.21 | ₩6,854 | ₩7,108 | ₩6,773 | ₩6,988 | +1.96% | 3.7만 |
|---|
| 2026.05.20 | ₩7,095 | ₩7,095 | ₩6,961 | ₩6,974 | -1.70% | 2.2만 |
|---|
| 2026.05.19 | ₩7,135 | ₩7,135 | ₩7,041 | ₩7,108 | -0.38% | 1.5만 |
|---|
| 2026.05.18 | ₩7,108 | ₩7,162 | ₩7,055 | ₩7,108 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,135 | ₩7,162 | ₩7,055 | ₩7,082 | -0.75% | 1.3만 |
|---|
| 2026.05.14 | ₩7,162 | ₩7,176 | ₩7,135 | ₩7,149 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩7,162 | ₩7,162 | ₩7,122 | ₩7,135 | -0.37% | 5.3천 |
|---|
| 2026.05.12 | ₩7,176 | ₩7,189 | ₩7,122 | ₩7,122 | -0.75% | 3.4천 |
|---|
| 2026.05.11 | ₩7,108 | ₩7,176 | ₩7,041 | ₩7,149 | +0.57% | 2.2만 |
|---|
| 2026.05.08 | ₩7,202 | ₩7,243 | ₩7,082 | ₩7,095 | -1.49% | 1.8만 |
|---|
| 2026.05.07 | ₩7,390 | ₩7,390 | ₩7,229 | ₩7,256 | -1.81% | 1.4만 |
|---|
| 2026.05.06 | ₩7,430 | ₩7,497 | ₩7,310 | ₩7,377 | -0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩7,404 | ₩7,457 | ₩7,350 | ₩7,457 | +0.72% | 1.4만 |
|---|
| 2026.05.04 | ₩7,471 | ₩7,511 | ₩7,404 | ₩7,404 | -0.90% | 1.2만 |
|---|
| 2026.05.01 | ₩7,471 | ₩7,551 | ₩7,350 | ₩7,457 | -0.18% | 2.6만 |
|---|
| 2026.04.30 | ₩7,417 | ₩7,511 | ₩7,310 | ₩7,511 | +1.27% | 3.3만 |
|---|
| 2026.04.29 | ₩7,108 | ₩7,430 | ₩7,108 | ₩7,417 | +4.34% | 6.3만 |
|---|
| 2026.04.28 | ₩7,176 | ₩7,189 | ₩7,108 | ₩7,189 | +0.19% | 7.6천 |
|---|
| 2026.04.27 | ₩7,176 | ₩7,189 | ₩7,041 | ₩7,108 | -0.93% | 14.8만 |
|---|
| 2026.04.24 | ₩7,122 | ₩7,176 | ₩7,041 | ₩7,176 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩7,108 | ₩7,149 | ₩7,082 | ₩7,149 | +0.57% | 1.8만 |
|---|
| 2026.04.22 | ₩7,122 | ₩7,162 | ₩7,082 | ₩7,135 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩7,122 | ₩7,122 | ₩7,041 | ₩7,082 | -0.56% | 2.9만 |
|---|
| 2026.04.20 | ₩7,122 | ₩7,243 | ₩7,055 | ₩7,122 | 0.00% | 1.5만 |
|---|
| 2026.04.17 | ₩7,189 | ₩7,216 | ₩7,055 | ₩7,122 | -0.93% | 3.3만 |
|---|
| 2026.04.16 | ₩7,176 | ₩7,296 | ₩7,135 | ₩7,189 | +0.19% | 4.6만 |
|---|
| 2026.04.15 | ₩7,202 | ₩7,202 | ₩7,068 | ₩7,189 | -0.19% | 9.4천 |
|---|
| 2026.04.14 | ₩7,135 | ₩7,256 | ₩7,082 | ₩7,256 | +1.69% | 4.2만 |
|---|
| 2026.04.13 | ₩7,082 | ₩7,189 | ₩6,988 | ₩7,189 | +1.52% | 2만 |
|---|
| 2026.04.10 | ₩6,988 | ₩7,122 | ₩6,934 | ₩7,068 | +1.15% | 2.7만 |
|---|
| 2026.04.09 | ₩7,028 | ₩7,082 | ₩6,894 | ₩6,988 | -0.57% | 5.3만 |
|---|
| 2026.04.08 | ₩6,974 | ₩7,135 | ₩6,974 | ₩7,108 | +1.92% | 5만 |
|---|
| 2026.04.07 | ₩7,055 | ₩7,082 | ₩6,921 | ₩6,921 | -1.90% | 4.2만 |
|---|
| 2026.04.06 | ₩6,907 | ₩7,122 | ₩6,840 | ₩7,108 | +2.91% | 4.5만 |
|---|
| 2026.04.02 | ₩6,827 | ₩6,948 | ₩6,827 | ₩6,921 | +1.38% | 2.4만 |
|---|
| 2026.04.01 | ₩6,907 | ₩6,921 | ₩6,760 | ₩6,894 | -0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩6,854 | ₩6,907 | ₩6,733 | ₩6,854 | 0.00% | 3만 |
|---|
| 2026.03.30 | ₩6,827 | ₩6,840 | ₩6,733 | ₩6,746 | -1.18% | 1.6만 |
|---|
| 2026.03.27 | ₩6,800 | ₩6,880 | ₩6,679 | ₩6,760 | -0.59% | 4.5만 |
|---|
| 2026.03.26 | ₩6,921 | ₩6,974 | ₩6,813 | ₩6,867 | -0.78% | 6.3천 |
|---|
| 2026.03.25 | ₩6,867 | ₩6,961 | ₩6,827 | ₩6,921 | +0.78% | 1.7만 |
|---|
| 2026.03.24 | ₩6,813 | ₩6,880 | ₩6,773 | ₩6,840 | +0.39% | 4.1만 |
|---|
| 2026.03.23 | ₩6,800 | ₩6,813 | ₩6,733 | ₩6,813 | +0.20% | 2.7만 |
|---|
| 2026.03.20 | ₩6,787 | ₩6,813 | ₩6,787 | ₩6,813 | +0.40% | 5.7만 |
|---|
| 2026.03.19 | ₩6,787 | ₩6,813 | ₩6,787 | ₩6,813 | +0.40% | 1.5만 |
|---|
| 2026.03.18 | ₩6,800 | ₩6,813 | ₩6,773 | ₩6,813 | +0.20% | 1.7만 |
|---|
| 2026.03.17 | ₩6,787 | ₩6,813 | ₩6,787 | ₩6,800 | +0.20% | 1.9만 |
|---|
| 2026.03.16 | ₩6,813 | ₩6,813 | ₩6,787 | ₩6,787 | -0.39% | 1.8만 |
|---|
| 2026.03.13 | ₩6,800 | ₩6,961 | ₩6,787 | ₩6,827 | +0.39% | 3.2만 |
|---|
| 2026.03.12 | ₩6,840 | ₩6,880 | ₩6,787 | ₩6,840 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩6,974 | ₩6,974 | ₩6,773 | ₩6,787 | -2.69% | 2.7만 |
|---|
| 2026.03.10 | ₩6,894 | ₩6,988 | ₩6,894 | ₩6,934 | +0.58% | 3.2만 |
|---|
| 2026.03.09 | ₩6,854 | ₩6,948 | ₩6,840 | ₩6,921 | +0.98% | 4.1만 |
|---|
| 2026.03.06 | ₩6,813 | ₩6,961 | ₩6,800 | ₩6,894 | +1.18% | 2만 |
|---|
| 2026.03.05 | ₩6,907 | ₩6,948 | ₩6,773 | ₩6,880 | -0.39% | 1.9만 |
|---|
| 2026.03.04 | ₩6,974 | ₩7,001 | ₩6,854 | ₩6,907 | -0.96% | 1.2만 |
|---|
| 2026.03.03 | ₩6,827 | ₩7,028 | ₩6,827 | ₩6,988 | +2.36% | 2.5만 |
|---|
| 2026.03.02 | ₩6,787 | ₩7,041 | ₩6,787 | ₩6,894 | +1.58% | 6.1만 |
|---|
| 2026.02.27 | ₩6,693 | ₩6,854 | ₩6,693 | ₩6,840 | +2.20% | 3.3만 |
|---|
| 2026.02.26 | ₩6,773 | ₩6,773 | ₩6,679 | ₩6,733 | -0.59% | 2.2만 |
|---|
| 2026.02.25 | ₩6,720 | ₩6,746 | ₩6,720 | ₩6,746 | +0.40% | 1.8만 |
|---|
| 2026.02.24 | ₩6,773 | ₩6,773 | ₩6,720 | ₩6,733 | -0.59% | 1만 |
|---|
| 2026.02.23 | ₩6,693 | ₩6,746 | ₩6,639 | ₩6,746 | +0.80% | 3.4만 |
|---|
| 2026.02.20 | ₩6,693 | ₩6,693 | ₩6,639 | ₩6,666 | -0.40% | 2.6만 |
|---|
| 2026.02.19 | ₩6,639 | ₩6,706 | ₩6,639 | ₩6,666 | +0.40% | 3.5만 |
|---|
| 2026.02.18 | ₩6,706 | ₩6,720 | ₩6,666 | ₩6,666 | -0.60% | 3.4만 |
|---|
| 2026.02.17 | ₩6,773 | ₩6,773 | ₩6,666 | ₩6,679 | -1.39% | 8.2만 |
|---|
| 2026.02.13 | ₩6,800 | ₩6,800 | ₩6,693 | ₩6,693 | -1.58% | 3.2만 |
|---|
| 2026.02.12 | ₩6,840 | ₩6,840 | ₩6,733 | ₩6,733 | -1.57% | 2.8만 |
|---|
| 2026.02.11 | ₩6,880 | ₩6,880 | ₩6,813 | ₩6,827 | -0.78% | 1.1만 |
|---|
| 2026.02.10 | ₩6,840 | ₩6,854 | ₩6,827 | ₩6,854 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩6,746 | ₩6,867 | ₩6,733 | ₩6,840 | +1.39% | 4.7만 |
|---|
| 2026.02.06 | ₩6,746 | ₩6,813 | ₩6,733 | ₩6,800 | +0.80% | 3.3만 |
|---|
| 2026.02.05 | ₩6,746 | ₩6,773 | ₩6,720 | ₩6,746 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩6,800 | ₩6,800 | ₩6,733 | ₩6,773 | -0.39% | 1.1만 |
|---|
| 2026.02.03 | ₩6,773 | ₩6,787 | ₩6,733 | ₩6,746 | -0.40% | 1.7만 |
|---|
| 2026.02.02 | ₩6,760 | ₩6,787 | ₩6,733 | ₩6,760 | 0.00% | 2.1만 |
|---|
| 2026.01.30 | ₩6,733 | ₩6,773 | ₩6,706 | ₩6,746 | +0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩6,773 | ₩6,773 | ₩6,706 | ₩6,720 | -0.79% | 2.2만 |
|---|
| 2026.01.28 | ₩6,720 | ₩6,773 | ₩6,679 | ₩6,760 | +0.60% | 4.1만 |
|---|
| 2026.01.27 | ₩6,760 | ₩6,787 | ₩6,572 | ₩6,720 | -0.60% | 9.3만 |
|---|
| 2026.01.26 | ₩6,773 | ₩6,813 | ₩6,706 | ₩6,773 | 0.00% | 6.2만 |
|---|
| 2026.01.23 | ₩6,773 | ₩6,840 | ₩6,773 | ₩6,787 | +0.20% | 2.4만 |
|---|
| 2026.01.22 | ₩6,867 | ₩6,867 | ₩6,760 | ₩6,800 | -0.98% | 2.6만 |
|---|
| 2026.01.21 | ₩6,787 | ₩6,867 | ₩6,760 | ₩6,760 | -0.40% | 10.4만 |
|---|
| 2026.01.20 | ₩6,733 | ₩6,827 | ₩6,720 | ₩6,827 | +1.39% | 2.7만 |
|---|
| 2026.01.16 | ₩6,773 | ₩6,840 | ₩6,706 | ₩6,733 | -0.59% | 5.6만 |
|---|
| 2026.01.15 | ₩6,800 | ₩6,894 | ₩6,733 | ₩6,800 | 0.00% | 9.4만 |
|---|
| 2026.01.14 | ₩6,787 | ₩6,894 | ₩6,787 | ₩6,854 | +0.99% | 2.1만 |
|---|
| 2026.01.13 | ₩6,840 | ₩6,867 | ₩6,733 | ₩6,746 | -1.37% | 7만 |
|---|
| 2026.01.12 | ₩6,787 | ₩6,907 | ₩6,787 | ₩6,827 | +0.59% | 2.7만 |
|---|
| 2026.01.09 | ₩6,840 | ₩6,894 | ₩6,827 | ₩6,840 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩6,773 | ₩6,880 | ₩6,773 | ₩6,827 | +0.79% | 3만 |
|---|
| 2026.01.07 | ₩6,773 | ₩6,854 | ₩6,746 | ₩6,773 | 0.00% | 2.5만 |
|---|
| 2026.01.06 | ₩6,867 | ₩6,880 | ₩6,787 | ₩6,813 | -0.78% | 2만 |
|---|
| 2026.01.05 | ₩6,787 | ₩6,934 | ₩6,773 | ₩6,813 | +0.40% | 7.9만 |
|---|
| 2026.01.02 | ₩6,867 | ₩6,907 | ₩6,773 | ₩6,840 | -0.39% | 2만 |
|---|
| 2025.12.31 | ₩6,961 | ₩6,961 | ₩6,746 | ₩6,840 | -1.73% | 4.1만 |
|---|
| 2025.12.30 | ₩6,880 | ₩6,934 | ₩6,733 | ₩6,840 | -0.58% | 10.6만 |
|---|
| 2025.12.29 | ₩6,800 | ₩6,894 | ₩6,733 | ₩6,880 | +1.18% | 5.9만 |
|---|
| 2025.12.26 | ₩6,787 | ₩6,813 | ₩6,720 | ₩6,760 | -0.40% | 1.9만 |
|---|
| 2025.12.24 | ₩6,827 | ₩6,894 | ₩6,733 | ₩6,787 | -0.59% | 2만 |
|---|
| 2025.12.23 | ₩6,639 | ₩6,948 | ₩6,639 | ₩6,907 | +4.04% | 9.8만 |
|---|
| 2025.12.22 | ₩6,693 | ₩6,787 | ₩6,639 | ₩6,639 | -0.80% | 4.3만 |
|---|
| 2025.12.19 | ₩6,666 | ₩6,800 | ₩6,652 | ₩6,652 | -0.20% | 2.5만 |
|---|
| 2025.12.18 | ₩6,679 | ₩6,840 | ₩6,639 | ₩6,787 | +1.61% | 4.5만 |
|---|
| 2025.12.17 | ₩6,693 | ₩6,773 | ₩6,639 | ₩6,746 | +0.80% | 3.1만 |
|---|
| 2025.12.16 | ₩6,626 | ₩6,720 | ₩6,518 | ₩6,720 | +1.42% | 7.3만 |
|---|
| 2025.12.15 | ₩6,599 | ₩6,746 | ₩6,599 | ₩6,666 | +1.02% | 8.2만 |
|---|
| 2025.12.12 | ₩6,746 | ₩6,773 | ₩6,626 | ₩6,720 | -0.40% | 6.4만 |
|---|
| 2025.12.11 | ₩6,840 | ₩6,840 | ₩6,666 | ₩6,746 | -1.37% | 8.2만 |
|---|
| 2025.12.10 | ₩6,773 | ₩6,961 | ₩6,746 | ₩6,800 | +0.40% | 11.3만 |
|---|
| 2025.12.09 | ₩6,840 | ₩6,961 | ₩6,840 | ₩6,894 | +0.78% | 3.1만 |
|---|
| 2025.12.08 | ₩6,746 | ₩6,867 | ₩6,706 | ₩6,840 | +1.39% | 4.1만 |
|---|
| 2025.12.05 | ₩6,827 | ₩6,827 | ₩6,666 | ₩6,693 | -1.96% | 6.7만 |
|---|
| 2025.12.04 | ₩6,934 | ₩6,934 | ₩6,787 | ₩6,787 | -2.13% | 3.5만 |
|---|
| 2025.12.03 | ₩6,827 | ₩6,907 | ₩6,787 | ₩6,907 | +1.18% | 4.7만 |
|---|
| 2025.12.02 | ₩6,948 | ₩6,948 | ₩6,746 | ₩6,746 | -2.90% | 3.3만 |
|---|
| 2025.12.01 | ₩6,948 | ₩6,961 | ₩6,880 | ₩6,907 | -0.58% | 1.9만 |
|---|
| 2025.11.28 | ₩6,907 | ₩6,934 | ₩6,894 | ₩6,894 | -0.19% | 7.9천 |
|---|
| 2025.11.26 | ₩6,813 | ₩6,974 | ₩6,813 | ₩6,813 | 0.00% | 3.1만 |
|---|
| 2025.11.25 | ₩6,800 | ₩6,974 | ₩6,800 | ₩6,934 | +1.97% | 1.7만 |
|---|
| 2025.11.24 | ₩6,813 | ₩6,948 | ₩6,746 | ₩6,854 | +0.59% | 2.5만 |
|---|
| 2025.11.21 | ₩6,787 | ₩6,854 | ₩6,733 | ₩6,787 | 0.00% | 2만 |
|---|
| 2025.11.20 | ₩6,787 | ₩6,854 | ₩6,733 | ₩6,760 | -0.40% | 1.9만 |
|---|
| 2025.11.19 | ₩6,867 | ₩6,974 | ₩6,773 | ₩6,787 | -1.17% | 4.5만 |
|---|
| 2025.11.18 | ₩6,813 | ₩6,961 | ₩6,813 | ₩6,934 | +1.77% | 2.4만 |
|---|
| 2025.11.17 | ₩6,907 | ₩6,907 | ₩6,827 | ₩6,854 | -0.78% | 5.6만 |
|---|
| 2025.11.14 | ₩6,746 | ₩6,894 | ₩6,679 | ₩6,813 | +0.99% | 5.3만 |
|---|
| 2025.11.13 | ₩6,787 | ₩6,813 | ₩6,693 | ₩6,746 | -0.59% | 3.7만 |
|---|
| 2025.11.12 | ₩6,666 | ₩6,827 | ₩6,666 | ₩6,773 | +1.61% | 2.6만 |
|---|
| 2025.11.11 | ₩6,652 | ₩6,679 | ₩6,639 | ₩6,652 | 0.00% | 1만 |
|---|
| 2025.11.10 | ₩6,760 | ₩6,760 | ₩6,585 | ₩6,679 | -1.19% | 1.4만 |
|---|
| 2025.11.07 | ₩6,706 | ₩6,706 | ₩6,599 | ₩6,679 | -0.40% | 2만 |
|---|
| 2025.11.06 | ₩6,545 | ₩6,679 | ₩6,505 | ₩6,572 | +0.41% | 3.3만 |
|---|
| 2025.11.05 | ₩6,666 | ₩6,706 | ₩6,599 | ₩6,612 | -0.80% | 3만 |
|---|
| 2025.11.04 | ₩6,626 | ₩6,760 | ₩6,626 | ₩6,679 | +0.81% | 1.4만 |
|---|
| 2025.11.03 | ₩6,679 | ₩6,733 | ₩6,612 | ₩6,706 | +0.40% | 1.9만 |
|---|
| 2025.10.31 | ₩6,626 | ₩6,679 | ₩6,612 | ₩6,652 | +0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩6,599 | ₩6,706 | ₩6,599 | ₩6,666 | +1.02% | 1.3만 |
|---|
| 2025.10.29 | ₩6,720 | ₩6,733 | ₩6,585 | ₩6,626 | -1.40% | 2만 |
|---|
| 2025.10.28 | ₩6,720 | ₩6,746 | ₩6,652 | ₩6,706 | -0.20% | 8.2천 |
|---|
| 2025.10.27 | ₩6,773 | ₩6,773 | ₩6,679 | ₩6,733 | -0.59% | 1.2만 |
|---|
| 2025.10.24 | ₩6,706 | ₩6,733 | ₩6,693 | ₩6,706 | 0.00% | 2.4만 |
|---|
| 2025.10.23 | ₩6,706 | ₩6,706 | ₩6,679 | ₩6,679 | -0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩6,679 | ₩6,706 | ₩6,585 | ₩6,679 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩6,693 | ₩6,706 | ₩6,545 | ₩6,639 | -0.80% | 2만 |
|---|
| 2025.10.20 | ₩6,706 | ₩6,706 | ₩6,572 | ₩6,666 | -0.60% | 2만 |
|---|
| 2025.10.17 | ₩6,585 | ₩6,666 | ₩6,532 | ₩6,666 | +1.22% | 2만 |
|---|
| 2025.10.16 | ₩6,720 | ₩6,720 | ₩6,344 | ₩6,585 | -2.00% | 7.9만 |
|---|
| 2025.10.15 | ₩6,612 | ₩6,639 | ₩6,545 | ₩6,612 | 0.00% | 5.5만 |
|---|
| 2025.10.14 | ₩6,572 | ₩6,599 | ₩6,532 | ₩6,572 | 0.00% | 2.4만 |
|---|
| 2025.10.13 | ₩6,693 | ₩6,693 | ₩6,518 | ₩6,518 | -2.61% | 2.9만 |
|---|
| 2025.10.10 | ₩6,585 | ₩6,626 | ₩6,518 | ₩6,559 | -0.41% | 5만 |
|---|