시장 데이터를 불러오는 중
전체 종목
Seven Hills Realty Trust - Common Stock 과거 주가
Seven Hills Realty Trust - Common Stock · SEVN · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seven Hills Realty Trust - Common Stock · SEVN · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,327 | ₩9,340 | ₩9,219 | ₩9,246 | -0.86% | 11.7만 |
| 2026.10.08 | ₩9,112 | ₩9,327 | ₩9,112 | ₩9,273 | +1.76% | 11.4만 |
| 2026.10.07 | ₩9,219 | ₩9,246 | ₩8,978 | ₩9,099 | -1.31% | 17.6만 |
| 2026.10.06 | ₩9,166 | ₩9,313 | ₩9,072 | ₩9,246 | +0.88% | 15.6만 |
| 2026.10.05 | ₩9,126 | ₩9,353 | ₩9,045 | ₩9,166 | +0.44% | 30.4만 |
| 2026.10.02 | ₩9,126 | ₩9,179 | ₩8,992 | ₩9,045 | -0.88% | 23.3만 |
| 2026.10.01 | ₩9,219 | ₩9,246 | ₩9,032 | ₩9,126 | -1.02% | 31.4만 |
| 2026.09.30 | ₩9,688 | ₩9,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,219 |
| -4.84% |
| 30.6만 |
| 2026.09.29 | ₩9,662 | ₩9,863 | ₩9,635 | ₩9,675 | +0.14% | 16.1만 |
|---|
| 2026.09.28 | ₩9,742 | ₩9,796 | ₩9,662 | ₩9,675 | -0.69% | 12.5만 |
|---|
| 2026.09.25 | ₩9,769 | ₩9,836 | ₩9,675 | ₩9,809 | +0.41% | 10.3만 |
|---|
| 2026.09.24 | ₩9,742 | ₩9,822 | ₩9,648 | ₩9,796 | +0.55% | 17.9만 |
|---|
| 2026.09.23 | ₩10,010 | ₩10,023 | ₩9,702 | ₩9,715 | -2.95% | 14.6만 |
|---|
| 2026.09.22 | ₩9,876 | ₩10,023 | ₩9,836 | ₩9,997 | +1.22% | 10.7만 |
|---|
| 2026.09.21 | ₩9,822 | ₩9,930 | ₩9,782 | ₩9,822 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩9,863 | ₩9,916 | ₩9,729 | ₩9,836 | -0.27% | 69.1만 |
|---|
| 2026.09.17 | ₩10,010 | ₩10,010 | ₩9,876 | ₩9,916 | -0.94% | 14.9만 |
|---|
| 2026.09.16 | ₩9,997 | ₩10,010 | ₩9,822 | ₩9,863 | -1.34% | 20.2만 |
|---|
| 2026.09.15 | ₩9,889 | ₩9,970 | ₩9,849 | ₩9,930 | +0.41% | 11.5만 |
|---|
| 2026.09.14 | ₩9,916 | ₩9,983 | ₩9,836 | ₩9,916 | 0.00% | 12만 |
|---|
| 2026.09.11 | ₩9,916 | ₩10,144 | ₩9,863 | ₩9,930 | +0.14% | 16.5만 |
|---|
| 2026.09.10 | ₩9,956 | ₩9,970 | ₩9,796 | ₩9,836 | -1.21% | 21.3만 |
|---|
| 2026.09.09 | ₩9,956 | ₩9,970 | ₩9,876 | ₩9,876 | -0.81% | 14.2만 |
|---|
| 2026.09.08 | ₩10,144 | ₩10,171 | ₩9,943 | ₩9,970 | -1.72% | 13.9만 |
|---|
| 2026.09.04 | ₩10,050 | ₩10,198 | ₩10,050 | ₩10,104 | +0.53% | 9.2만 |
|---|
| 2026.09.03 | ₩10,037 | ₩10,157 | ₩9,943 | ₩10,064 | +0.27% | 14.7만 |
|---|
| 2026.09.02 | ₩10,104 | ₩10,104 | ₩9,943 | ₩9,943 | -1.59% | 16.2만 |
|---|
| 2026.09.01 | ₩10,131 | ₩10,171 | ₩9,997 | ₩10,023 | -1.06% | 19.9만 |
|---|
| 2026.08.31 | ₩10,117 | ₩10,265 | ₩10,104 | ₩10,144 | +0.26% | 21만 |
|---|
| 2026.08.28 | ₩10,184 | ₩10,278 | ₩10,131 | ₩10,157 | -0.26% | 11만 |
|---|
| 2026.08.27 | ₩10,184 | ₩10,278 | ₩10,131 | ₩10,184 | 0.00% | 15.1만 |
|---|
| 2026.08.26 | ₩10,332 | ₩10,332 | ₩10,184 | ₩10,211 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩10,399 | ₩10,425 | ₩10,224 | ₩10,358 | -0.39% | 8.9만 |
|---|
| 2026.08.24 | ₩10,399 | ₩10,546 | ₩10,372 | ₩10,399 | 0.00% | 12.1만 |
|---|
| 2026.08.21 | ₩10,345 | ₩10,358 | ₩10,265 | ₩10,318 | -0.26% | 7.3만 |
|---|
| 2026.08.20 | ₩10,291 | ₩10,345 | ₩10,224 | ₩10,305 | +0.13% | 7.6만 |
|---|
| 2026.08.19 | ₩10,171 | ₩10,425 | ₩10,171 | ₩10,291 | +1.19% | 8.8만 |
|---|
| 2026.08.18 | ₩10,251 | ₩10,291 | ₩10,117 | ₩10,224 | -0.26% | 7.5만 |
|---|
| 2026.08.17 | ₩10,358 | ₩10,385 | ₩10,251 | ₩10,251 | -1.03% | 6.9만 |
|---|
| 2026.08.14 | ₩10,412 | ₩10,466 | ₩10,345 | ₩10,399 | -0.13% | 14.3만 |
|---|
| 2026.08.13 | ₩10,345 | ₩10,452 | ₩10,305 | ₩10,345 | 0.00% | 13.4만 |
|---|
| 2026.08.12 | ₩10,117 | ₩10,399 | ₩10,117 | ₩10,265 | +1.46% | 19.5만 |
|---|
| 2026.08.11 | ₩10,050 | ₩10,278 | ₩10,010 | ₩10,157 | +1.07% | 15.3만 |
|---|
| 2026.08.10 | ₩10,251 | ₩10,251 | ₩9,983 | ₩10,037 | -2.09% | 16.3만 |
|---|
| 2026.08.07 | ₩10,345 | ₩10,399 | ₩10,251 | ₩10,305 | -0.39% | 18.5만 |
|---|
| 2026.08.06 | ₩10,399 | ₩10,492 | ₩10,278 | ₩10,345 | -0.52% | 14.4만 |
|---|
| 2026.08.05 | ₩10,265 | ₩10,385 | ₩10,157 | ₩10,358 | +0.91% | 11.6만 |
|---|
| 2026.08.04 | ₩10,332 | ₩10,345 | ₩10,184 | ₩10,251 | -0.78% | 12.8만 |
|---|
| 2026.08.03 | ₩10,251 | ₩10,439 | ₩10,198 | ₩10,211 | -0.39% | 13.6만 |
|---|
| 2026.07.31 | ₩10,117 | ₩10,157 | ₩9,876 | ₩10,104 | -0.13% | 23.3만 |
|---|
| 2026.07.30 | ₩10,412 | ₩10,439 | ₩10,050 | ₩10,090 | -3.09% | 16.5만 |
|---|
| 2026.07.29 | ₩10,734 | ₩10,854 | ₩10,265 | ₩10,265 | -4.37% | 34.3만 |
|---|
| 2026.07.28 | ₩10,720 | ₩10,854 | ₩10,613 | ₩10,774 | +0.50% | 18.3만 |
|---|
| 2026.07.27 | ₩10,519 | ₩10,760 | ₩10,519 | ₩10,720 | +1.91% | 16.5만 |
|---|
| 2026.07.24 | ₩10,492 | ₩10,613 | ₩10,439 | ₩10,586 | +0.89% | 13.1만 |
|---|
| 2026.07.23 | ₩10,720 | ₩10,908 | ₩10,425 | ₩10,492 | -2.13% | 25.9만 |
|---|
| 2026.07.22 | ₩10,787 | ₩10,894 | ₩10,734 | ₩10,868 | +0.75% | 19.8만 |
|---|
| 2026.07.21 | ₩10,734 | ₩10,948 | ₩10,640 | ₩10,935 | +1.87% | 15.9만 |
|---|
| 2026.07.20 | ₩11,042 | ₩11,109 | ₩10,734 | ₩10,774 | -2.43% | 25.6만 |
|---|
| 2026.07.17 | ₩11,618 | ₩11,645 | ₩11,283 | ₩11,430 | -1.61% | 32.7만 |
|---|
| 2026.07.16 | ₩11,256 | ₩11,672 | ₩11,256 | ₩11,658 | +3.57% | 25.6만 |
|---|
| 2026.07.15 | ₩11,256 | ₩11,390 | ₩11,256 | ₩11,256 | 0.00% | 13.3만 |
|---|
| 2026.07.14 | ₩11,337 | ₩11,390 | ₩11,216 | ₩11,216 | -1.06% | 8.6만 |
|---|
| 2026.07.13 | ₩11,296 | ₩11,417 | ₩11,283 | ₩11,337 | +0.36% | 8.8만 |
|---|
| 2026.07.10 | ₩11,189 | ₩11,296 | ₩11,122 | ₩11,256 | +0.60% | 7.9만 |
|---|
| 2026.07.09 | ₩11,203 | ₩11,296 | ₩11,082 | ₩11,109 | -0.84% | 9.6만 |
|---|
| 2026.07.08 | ₩11,149 | ₩11,323 | ₩11,095 | ₩11,203 | +0.48% | 8.5만 |
|---|
| 2026.07.07 | ₩11,256 | ₩11,350 | ₩11,229 | ₩11,229 | -0.24% | 7만 |
|---|
| 2026.07.06 | ₩11,524 | ₩11,578 | ₩11,256 | ₩11,256 | -2.33% | 14.4만 |
|---|
| 2026.07.02 | ₩11,444 | ₩11,578 | ₩11,444 | ₩11,484 | +0.35% | 6.3만 |
|---|
| 2026.07.01 | ₩11,323 | ₩11,538 | ₩11,296 | ₩11,430 | +0.95% | 10.4만 |
|---|
| 2026.06.30 | ₩11,377 | ₩11,551 | ₩11,203 | ₩11,296 | -0.71% | 13.9만 |
|---|
| 2026.06.29 | ₩12,020 | ₩12,020 | ₩11,283 | ₩11,417 | -5.02% | 29만 |
|---|
| 2026.06.26 | ₩11,229 | ₩12,100 | ₩11,229 | ₩12,074 | +7.52% | 100만 |
|---|
| 2026.06.25 | ₩11,337 | ₩11,390 | ₩11,203 | ₩11,229 | -0.95% | 8.1만 |
|---|
| 2026.06.24 | ₩11,310 | ₩11,404 | ₩11,256 | ₩11,310 | 0.00% | 12.3만 |
|---|
| 2026.06.23 | ₩11,015 | ₩11,337 | ₩10,988 | ₩11,283 | +2.43% | 7.3만 |
|---|
| 2026.06.22 | ₩11,015 | ₩11,189 | ₩10,975 | ₩11,002 | -0.12% | 9만 |
|---|
| 2026.06.18 | ₩10,975 | ₩11,095 | ₩10,921 | ₩10,988 | +0.12% | 13.1만 |
|---|
| 2026.06.17 | ₩11,015 | ₩11,203 | ₩10,827 | ₩10,881 | -1.22% | 20.3만 |
|---|
| 2026.06.16 | ₩11,055 | ₩11,189 | ₩10,948 | ₩10,961 | -0.85% | 9.5만 |
|---|
| 2026.06.15 | ₩11,256 | ₩11,350 | ₩11,002 | ₩11,015 | -2.14% | 14.2만 |
|---|
| 2026.06.12 | ₩11,256 | ₩11,337 | ₩11,229 | ₩11,270 | +0.12% | 5.7만 |
|---|
| 2026.06.11 | ₩11,444 | ₩11,444 | ₩11,203 | ₩11,256 | -1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩11,497 | ₩11,551 | ₩11,377 | ₩11,390 | -0.93% | 11만 |
|---|
| 2026.06.09 | ₩11,591 | ₩11,658 | ₩11,404 | ₩11,417 | -1.50% | 14.7만 |
|---|
| 2026.06.08 | ₩11,578 | ₩11,685 | ₩11,404 | ₩11,417 | -1.39% | 10만 |
|---|
| 2026.06.05 | ₩11,363 | ₩11,551 | ₩11,350 | ₩11,404 | +0.35% | 14.4만 |
|---|
| 2026.06.04 | ₩11,484 | ₩11,578 | ₩11,350 | ₩11,363 | -1.05% | 8.5만 |
|---|
| 2026.06.03 | ₩11,538 | ₩11,564 | ₩11,337 | ₩11,377 | -1.39% | 8만 |
|---|
| 2026.06.02 | ₩11,792 | ₩11,792 | ₩11,363 | ₩11,591 | -1.70% | 16.5만 |
|---|
| 2026.06.01 | ₩11,444 | ₩11,471 | ₩11,189 | ₩11,270 | -1.52% | 16.3만 |
|---|
| 2026.05.29 | ₩11,551 | ₩11,645 | ₩11,417 | ₩11,430 | -1.04% | 8.4만 |
|---|
| 2026.05.28 | ₩11,444 | ₩11,578 | ₩11,417 | ₩11,551 | +0.94% | 4.9만 |
|---|
| 2026.05.27 | ₩11,430 | ₩11,578 | ₩11,430 | ₩11,484 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩11,203 | ₩11,430 | ₩11,203 | ₩11,430 | +2.03% | 6.9만 |
|---|
| 2026.05.22 | ₩11,310 | ₩11,390 | ₩11,122 | ₩11,243 | -0.59% | 6.8만 |
|---|
| 2026.05.21 | ₩11,082 | ₩11,323 | ₩11,015 | ₩11,296 | +1.93% | 5.4만 |
|---|
| 2026.05.20 | ₩11,015 | ₩11,203 | ₩11,002 | ₩11,149 | +1.22% | 6.9만 |
|---|
| 2026.05.19 | ₩11,042 | ₩11,189 | ₩11,015 | ₩11,042 | 0.00% | 7.7만 |
|---|
| 2026.05.18 | ₩10,961 | ₩11,296 | ₩10,961 | ₩11,162 | +1.83% | 9.1만 |
|---|
| 2026.05.15 | ₩11,055 | ₩11,109 | ₩10,935 | ₩10,961 | -0.85% | 7.5만 |
|---|
| 2026.05.14 | ₩11,176 | ₩11,323 | ₩11,136 | ₩11,149 | -0.24% | 8.4만 |
|---|
| 2026.05.13 | ₩10,988 | ₩11,203 | ₩10,988 | ₩11,122 | +1.22% | 7.5만 |
|---|
| 2026.05.12 | ₩11,002 | ₩11,122 | ₩10,975 | ₩11,028 | +0.24% | 7만 |
|---|
| 2026.05.11 | ₩11,216 | ₩11,283 | ₩11,015 | ₩11,028 | -1.67% | 7만 |
|---|
| 2026.05.08 | ₩11,270 | ₩11,323 | ₩11,149 | ₩11,256 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩11,296 | ₩11,404 | ₩11,270 | ₩11,283 | -0.12% | 7.3만 |
|---|
| 2026.05.06 | ₩11,270 | ₩11,404 | ₩11,270 | ₩11,296 | +0.24% | 16만 |
|---|
| 2026.05.05 | ₩11,095 | ₩11,323 | ₩11,028 | ₩11,256 | +1.45% | 9.1만 |
|---|
| 2026.05.04 | ₩11,162 | ₩11,310 | ₩11,002 | ₩11,055 | -0.96% | 7.5만 |
|---|
| 2026.05.01 | ₩10,961 | ₩11,216 | ₩10,868 | ₩11,162 | +1.83% | 12만 |
|---|
| 2026.04.30 | ₩10,814 | ₩11,055 | ₩10,814 | ₩10,948 | +1.24% | 9.2만 |
|---|
| 2026.04.29 | ₩10,894 | ₩10,935 | ₩10,640 | ₩10,814 | -0.74% | 9.3만 |
|---|
| 2026.04.28 | ₩10,948 | ₩11,042 | ₩10,881 | ₩10,988 | +0.37% | 9만 |
|---|
| 2026.04.27 | ₩10,854 | ₩11,095 | ₩10,854 | ₩10,908 | +0.49% | 8.4만 |
|---|
| 2026.04.24 | ₩10,747 | ₩10,908 | ₩10,600 | ₩10,894 | +1.37% | 7.2만 |
|---|
| 2026.04.23 | ₩10,707 | ₩10,747 | ₩10,586 | ₩10,693 | -0.13% | 11.6만 |
|---|
| 2026.04.22 | ₩10,787 | ₩10,961 | ₩10,667 | ₩10,720 | -0.62% | 28.3만 |
|---|
| 2026.04.21 | ₩10,988 | ₩11,162 | ₩10,760 | ₩10,787 | -1.83% | 19.5만 |
|---|
| 2026.04.20 | ₩11,417 | ₩11,538 | ₩11,310 | ₩11,350 | -0.59% | 26.4만 |
|---|
| 2026.04.17 | ₩11,404 | ₩11,578 | ₩11,390 | ₩11,444 | +0.35% | 18.2만 |
|---|
| 2026.04.16 | ₩11,404 | ₩11,444 | ₩11,229 | ₩11,283 | -1.06% | 8.1만 |
|---|
| 2026.04.15 | ₩11,390 | ₩11,444 | ₩11,296 | ₩11,377 | -0.12% | 12.9만 |
|---|
| 2026.04.14 | ₩11,229 | ₩11,377 | ₩11,162 | ₩11,363 | +1.19% | 12.9만 |
|---|
| 2026.04.13 | ₩11,136 | ₩11,216 | ₩11,136 | ₩11,203 | +0.60% | 5.5만 |
|---|
| 2026.04.10 | ₩11,122 | ₩11,216 | ₩11,069 | ₩11,189 | +0.60% | 10만 |
|---|
| 2026.04.09 | ₩11,042 | ₩11,256 | ₩11,042 | ₩11,122 | +0.73% | 15.1만 |
|---|
| 2026.04.08 | ₩11,122 | ₩11,149 | ₩10,935 | ₩11,028 | -0.84% | 10.4만 |
|---|
| 2026.04.07 | ₩10,868 | ₩10,975 | ₩10,760 | ₩10,935 | +0.62% | 14.1만 |
|---|
| 2026.04.06 | ₩10,841 | ₩11,028 | ₩10,841 | ₩10,894 | +0.49% | 12.5만 |
|---|
| 2026.04.02 | ₩10,854 | ₩10,975 | ₩10,814 | ₩10,881 | +0.25% | 8.8만 |
|---|
| 2026.04.01 | ₩10,961 | ₩11,082 | ₩10,921 | ₩10,935 | -0.24% | 7.4만 |
|---|
| 2026.03.31 | ₩10,988 | ₩11,122 | ₩10,921 | ₩11,015 | +0.24% | 6.6만 |
|---|
| 2026.03.30 | ₩10,881 | ₩11,082 | ₩10,854 | ₩10,921 | +0.37% | 10.2만 |
|---|
| 2026.03.27 | ₩11,055 | ₩11,069 | ₩10,801 | ₩10,868 | -1.70% | 10.5만 |
|---|
| 2026.03.26 | ₩11,122 | ₩11,270 | ₩11,069 | ₩11,069 | -0.48% | 7.5만 |
|---|
| 2026.03.25 | ₩11,122 | ₩11,149 | ₩11,042 | ₩11,136 | +0.12% | 4.1만 |
|---|
| 2026.03.24 | ₩11,176 | ₩11,189 | ₩10,975 | ₩11,055 | -1.08% | 6.5만 |
|---|
| 2026.03.23 | ₩11,203 | ₩11,296 | ₩11,162 | ₩11,203 | 0.00% | 11.6만 |
|---|
| 2026.03.20 | ₩11,122 | ₩11,162 | ₩10,935 | ₩11,028 | -0.84% | 26.5만 |
|---|
| 2026.03.19 | ₩11,028 | ₩11,229 | ₩11,015 | ₩11,122 | +0.85% | 5.6만 |
|---|
| 2026.03.18 | ₩11,149 | ₩11,229 | ₩11,015 | ₩11,055 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩11,363 | ₩11,430 | ₩11,229 | ₩11,243 | -1.06% | 6.9만 |
|---|
| 2026.03.16 | ₩11,149 | ₩11,350 | ₩11,149 | ₩11,337 | +1.68% | 6.4만 |
|---|
| 2026.03.13 | ₩11,337 | ₩11,363 | ₩11,028 | ₩11,082 | -2.25% | 11만 |
|---|
| 2026.03.12 | ₩11,256 | ₩11,417 | ₩11,256 | ₩11,337 | +0.71% | 8.8만 |
|---|
| 2026.03.11 | ₩11,283 | ₩11,404 | ₩11,270 | ₩11,404 | +1.07% | 5.5만 |
|---|
| 2026.03.10 | ₩11,337 | ₩11,471 | ₩11,296 | ₩11,404 | +0.59% | 8.7만 |
|---|
| 2026.03.09 | ₩11,471 | ₩11,524 | ₩11,256 | ₩11,404 | -0.58% | 10.7만 |
|---|
| 2026.03.06 | ₩11,484 | ₩11,538 | ₩11,310 | ₩11,524 | +0.35% | 8.9만 |
|---|
| 2026.03.05 | ₩11,698 | ₩11,739 | ₩11,538 | ₩11,605 | -0.80% | 7.7만 |
|---|
| 2026.03.04 | ₩11,564 | ₩11,725 | ₩11,497 | ₩11,698 | +1.16% | 8.3만 |
|---|
| 2026.03.03 | ₩11,524 | ₩11,564 | ₩11,296 | ₩11,497 | -0.23% | 10.5만 |
|---|
| 2026.03.02 | ₩11,404 | ₩11,685 | ₩11,363 | ₩11,605 | +1.76% | 8.9만 |
|---|
| 2026.02.27 | ₩11,672 | ₩11,752 | ₩11,457 | ₩11,471 | -1.72% | 10.9만 |
|---|
| 2026.02.26 | ₩11,846 | ₩11,913 | ₩11,752 | ₩11,765 | -0.68% | 11.6만 |
|---|
| 2026.02.25 | ₩11,685 | ₩11,886 | ₩11,538 | ₩11,859 | +1.49% | 11.1만 |
|---|
| 2026.02.24 | ₩11,471 | ₩11,739 | ₩11,471 | ₩11,618 | +1.29% | 11.6만 |
|---|
| 2026.02.23 | ₩11,457 | ₩11,591 | ₩11,390 | ₩11,524 | +0.58% | 11.3만 |
|---|
| 2026.02.20 | ₩11,658 | ₩11,658 | ₩11,417 | ₩11,511 | -1.26% | 16.1만 |
|---|
| 2026.02.19 | ₩11,940 | ₩11,940 | ₩11,551 | ₩11,685 | -2.13% | 18.6만 |
|---|
| 2026.02.18 | ₩11,725 | ₩11,886 | ₩11,551 | ₩11,591 | -1.14% | 12.9만 |
|---|
| 2026.02.17 | ₩11,685 | ₩11,752 | ₩11,551 | ₩11,712 | +0.23% | 8만 |
|---|
| 2026.02.13 | ₩11,712 | ₩11,859 | ₩11,417 | ₩11,645 | -0.57% | 10.6만 |
|---|
| 2026.02.12 | ₩11,618 | ₩11,765 | ₩11,524 | ₩11,605 | -0.12% | 7.2만 |
|---|
| 2026.02.11 | ₩11,792 | ₩11,832 | ₩11,618 | ₩11,645 | -1.25% | 5.1만 |
|---|
| 2026.02.10 | ₩11,712 | ₩11,819 | ₩11,605 | ₩11,725 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩11,980 | ₩12,007 | ₩11,672 | ₩11,725 | -2.13% | 9.2만 |
|---|
| 2026.02.06 | ₩11,873 | ₩12,020 | ₩11,806 | ₩11,966 | +0.79% | 17만 |
|---|
| 2026.02.05 | ₩11,806 | ₩11,859 | ₩11,645 | ₩11,819 | +0.11% | 9.9만 |
|---|
| 2026.02.04 | ₩11,765 | ₩11,846 | ₩11,645 | ₩11,792 | +0.23% | 6.5만 |
|---|
| 2026.02.03 | ₩11,725 | ₩11,819 | ₩11,605 | ₩11,765 | +0.34% | 7.7만 |
|---|
| 2026.02.02 | ₩11,564 | ₩11,792 | ₩11,524 | ₩11,779 | +1.85% | 8.6만 |
|---|
| 2026.01.30 | ₩11,524 | ₩11,672 | ₩11,390 | ₩11,551 | +0.23% | 10.8만 |
|---|
| 2026.01.29 | ₩11,457 | ₩11,538 | ₩11,203 | ₩11,524 | +0.58% | 7.5만 |
|---|
| 2026.01.28 | ₩11,484 | ₩11,618 | ₩11,390 | ₩11,417 | -0.58% | 9.1만 |
|---|
| 2026.01.27 | ₩11,605 | ₩11,672 | ₩11,430 | ₩11,511 | -0.81% | 12.4만 |
|---|
| 2026.01.26 | ₩11,926 | ₩11,926 | ₩11,497 | ₩11,645 | -2.36% | 13.4만 |
|---|
| 2026.01.23 | ₩12,221 | ₩12,342 | ₩12,141 | ₩12,234 | +0.11% | 20.1만 |
|---|
| 2026.01.22 | ₩12,409 | ₩12,462 | ₩12,154 | ₩12,221 | -1.51% | 14.8만 |
|---|
| 2026.01.21 | ₩12,127 | ₩12,328 | ₩12,047 | ₩12,328 | +1.66% | 12.4만 |
|---|
| 2026.01.20 | ₩12,221 | ₩12,315 | ₩11,832 | ₩12,060 | -1.32% | 20.1만 |
|---|
| 2026.01.16 | ₩12,221 | ₩12,395 | ₩12,167 | ₩12,301 | +0.66% | 10.6만 |
|---|
| 2026.01.15 | ₩12,074 | ₩12,275 | ₩12,020 | ₩12,248 | +1.44% | 7.2만 |
|---|
| 2026.01.14 | ₩11,993 | ₩12,074 | ₩11,846 | ₩12,074 | +0.67% | 11.1만 |
|---|
| 2026.01.13 | ₩11,859 | ₩12,100 | ₩11,859 | ₩11,966 | +0.90% | 8.7만 |
|---|
| 2026.01.12 | ₩11,940 | ₩11,980 | ₩11,859 | ₩11,899 | -0.34% | 10만 |
|---|
| 2026.01.09 | ₩11,859 | ₩12,047 | ₩11,779 | ₩11,980 | +1.02% | 7.7만 |
|---|
| 2026.01.08 | ₩11,524 | ₩11,846 | ₩11,471 | ₩11,792 | +2.33% | 11.5만 |
|---|
| 2026.01.07 | ₩12,060 | ₩12,141 | ₩11,524 | ₩11,524 | -4.44% | 15.5만 |
|---|
| 2026.01.06 | ₩11,899 | ₩12,020 | ₩11,873 | ₩12,007 | +0.90% | 12.5만 |
|---|
| 2026.01.05 | ₩11,913 | ₩12,007 | ₩11,859 | ₩11,953 | +0.34% | 8.1만 |
|---|
| 2026.01.02 | ₩11,980 | ₩11,993 | ₩11,806 | ₩11,926 | -0.45% | 9.3만 |
|---|
| 2025.12.31 | ₩11,993 | ₩12,033 | ₩11,873 | ₩11,926 | -0.56% | 13.1만 |
|---|
| 2025.12.30 | ₩11,926 | ₩12,100 | ₩11,926 | ₩12,033 | +0.90% | 13.3만 |
|---|
| 2025.12.29 | ₩12,033 | ₩12,060 | ₩11,873 | ₩11,913 | -1.00% | 9.9만 |
|---|
| 2025.12.26 | ₩12,033 | ₩12,100 | ₩11,993 | ₩12,074 | +0.33% | 6.4만 |
|---|
| 2025.12.24 | ₩12,020 | ₩12,100 | ₩11,913 | ₩12,060 | +0.33% | 4.6만 |
|---|
| 2025.12.23 | ₩12,087 | ₩12,087 | ₩11,926 | ₩12,020 | -0.55% | 8만 |
|---|
| 2025.12.22 | ₩12,181 | ₩12,435 | ₩12,074 | ₩12,154 | -0.22% | 15.9만 |
|---|
| 2025.12.19 | ₩12,516 | ₩12,636 | ₩12,047 | ₩12,167 | -2.78% | 39만 |
|---|
| 2025.12.18 | ₩12,583 | ₩12,811 | ₩12,489 | ₩12,596 | +0.11% | 15.8만 |
|---|
| 2025.12.17 | ₩12,368 | ₩12,770 | ₩12,288 | ₩12,583 | +1.73% | 23.1만 |
|---|
| 2025.12.16 | ₩12,543 | ₩12,851 | ₩12,208 | ₩12,288 | -2.03% | 21.9만 |
|---|
| 2025.12.15 | ₩12,931 | ₩13,038 | ₩12,395 | ₩12,502 | -3.32% | 24.3만 |
|---|
| 2025.12.12 | ₩12,784 | ₩13,146 | ₩12,730 | ₩12,918 | +1.05% | 21.4만 |
|---|
| 2025.12.11 | ₩11,926 | ₩12,382 | ₩11,752 | ₩12,368 | +3.71% | 24만 |
|---|
| 2025.12.10 | ₩11,698 | ₩12,033 | ₩11,618 | ₩11,980 | +2.41% | 28.1만 |
|---|
| 2025.12.09 | ₩11,658 | ₩11,725 | ₩11,551 | ₩11,645 | -0.11% | 14.4만 |
|---|
| 2025.12.08 | ₩11,497 | ₩11,993 | ₩11,497 | ₩11,752 | +2.21% | 23.2만 |
|---|
| 2025.12.05 | ₩11,390 | ₩11,564 | ₩11,122 | ₩11,417 | +0.24% | 28.6만 |
|---|
| 2025.12.04 | ₩11,658 | ₩11,698 | ₩11,618 | ₩11,685 | +0.23% | 23.8만 |
|---|
| 2025.12.03 | ₩11,631 | ₩11,725 | ₩11,618 | ₩11,685 | +0.46% | 19.5만 |
|---|
| 2025.12.02 | ₩11,605 | ₩11,752 | ₩11,605 | ₩11,658 | +0.46% | 9.9만 |
|---|
| 2025.12.01 | ₩11,631 | ₩11,725 | ₩11,618 | ₩11,685 | +0.46% | 14만 |
|---|
| 2025.11.28 | ₩11,765 | ₩11,765 | ₩11,605 | ₩11,739 | -0.23% | 7.1만 |
|---|
| 2025.11.26 | ₩11,712 | ₩11,792 | ₩11,685 | ₩11,725 | +0.11% | 10.5만 |
|---|
| 2025.11.25 | ₩11,739 | ₩11,859 | ₩11,712 | ₩11,779 | +0.34% | 13.2만 |
|---|
| 2025.11.24 | ₩11,819 | ₩11,873 | ₩11,672 | ₩11,792 | -0.23% | 16.2만 |
|---|
| 2025.11.21 | ₩11,578 | ₩11,765 | ₩11,578 | ₩11,765 | +1.62% | 23.2만 |
|---|
| 2025.11.20 | ₩11,564 | ₩11,645 | ₩11,564 | ₩11,578 | +0.12% | 11.9만 |
|---|
| 2025.11.19 | ₩11,578 | ₩11,645 | ₩11,564 | ₩11,578 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩11,591 | ₩11,658 | ₩11,578 | ₩11,618 | +0.23% | 14.7만 |
|---|
| 2025.11.17 | ₩11,645 | ₩11,792 | ₩11,591 | ₩11,631 | -0.12% | 18.5만 |
|---|
| 2025.11.14 | ₩11,698 | ₩11,899 | ₩11,591 | ₩11,832 | +1.15% | 21.7만 |
|---|
| 2025.11.13 | ₩11,551 | ₩11,913 | ₩11,551 | ₩11,806 | +2.20% | 12.6만 |
|---|
| 2025.11.12 | ₩12,047 | ₩12,047 | ₩11,605 | ₩11,712 | -2.78% | 17.3만 |
|---|
| 2025.11.11 | ₩11,792 | ₩12,060 | ₩11,792 | ₩11,953 | +1.36% | 37.1만 |
|---|
| 2025.11.10 | ₩11,899 | ₩12,221 | ₩11,779 | ₩11,846 | -0.45% | 23.7만 |
|---|
| 2025.11.07 | ₩12,007 | ₩12,234 | ₩11,980 | ₩12,074 | +0.56% | 11.2만 |
|---|
| 2025.11.06 | ₩12,382 | ₩12,382 | ₩11,926 | ₩11,953 | -3.46% | 16.4만 |
|---|
| 2025.11.05 | ₩12,543 | ₩12,690 | ₩12,315 | ₩12,382 | -1.28% | 9.4만 |
|---|
| 2025.11.04 | ₩12,610 | ₩12,730 | ₩12,543 | ₩12,596 | -0.11% | 12.4만 |
|---|
| 2025.11.03 | ₩12,690 | ₩12,784 | ₩12,543 | ₩12,663 | -0.21% | 58.2만 |
|---|
| 2025.10.31 | ₩12,516 | ₩12,770 | ₩12,502 | ₩12,677 | +1.28% | 53.4만 |
|---|
| 2025.10.30 | ₩12,703 | ₩12,824 | ₩12,355 | ₩12,462 | -1.90% | 60.3만 |
|---|
| 2025.10.29 | ₩13,092 | ₩13,454 | ₩12,690 | ₩12,851 | -1.84% | 19만 |
|---|
| 2025.10.28 | ₩13,414 | ₩13,628 | ₩13,186 | ₩13,253 | -1.20% | 9.6만 |
|---|
| 2025.10.27 | ₩14,218 | ₩14,218 | ₩13,360 | ₩13,601 | -4.34% | 10.3만 |
|---|
| 2025.10.24 | ₩14,486 | ₩14,620 | ₩14,325 | ₩14,606 | +0.83% | 10.2만 |
|---|
| 2025.10.23 | ₩14,325 | ₩14,499 | ₩14,097 | ₩14,365 | +0.28% | 8.5만 |
|---|
| 2025.10.22 | ₩14,177 | ₩14,392 | ₩14,030 | ₩14,325 | +1.04% | 7.4만 |
|---|
| 2025.10.21 | ₩14,070 | ₩14,352 | ₩13,950 | ₩14,137 | +0.48% | 7.4만 |
|---|
| 2025.10.20 | ₩13,936 | ₩14,070 | ₩13,909 | ₩14,070 | +0.96% | 4.2만 |
|---|
| 2025.10.17 | ₩13,668 | ₩13,896 | ₩13,668 | ₩13,883 | +1.57% | 5만 |
|---|
| 2025.10.16 | ₩13,655 | ₩13,802 | ₩13,534 | ₩13,668 | +0.10% | 4.4만 |
|---|
| 2025.10.15 | ₩13,749 | ₩13,896 | ₩13,641 | ₩13,775 | +0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,454 | ₩13,802 | ₩13,400 | ₩13,735 | +2.09% | 3.8만 |
|---|
| 2025.10.13 | ₩13,320 | ₩13,588 | ₩13,280 | ₩13,454 | +1.01% | 6.3만 |
|---|
| 2025.10.10 | ₩13,440 | ₩13,601 | ₩13,239 | ₩13,253 | -1.40% | 9.6만 |
|---|