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 | ₩9,303 | ₩9,317 | ₩9,196 | ₩9,223 | -0.86% | 11.7만 |
| 2026.10.08 | ₩9,089 | ₩9,303 | ₩9,089 | ₩9,250 | +1.76% | 11.4만 |
| 2026.10.07 | ₩9,196 | ₩9,223 | ₩8,956 | ₩9,076 | -1.31% | 17.6만 |
| 2026.10.06 | ₩9,143 | ₩9,290 | ₩9,049 | ₩9,223 | +0.88% | 15.6만 |
| 2026.10.05 | ₩9,103 | ₩9,330 | ₩9,023 | ₩9,143 | +0.44% | 30.4만 |
| 2026.10.02 | ₩9,103 | ₩9,156 | ₩8,969 | ₩9,023 | -0.88% | 23.3만 |
| 2026.10.01 | ₩9,196 | ₩9,223 | ₩9,009 | ₩9,103 | -1.02% | 31.4만 |
| 2026.09.30 | ₩9,664 | ₩9,678 | ₩9,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,196 |
| -4.84% |
| 30.6만 |
| 2026.09.29 | ₩9,637 | ₩9,838 | ₩9,611 | ₩9,651 | +0.14% | 16.1만 |
|---|
| 2026.09.28 | ₩9,718 | ₩9,771 | ₩9,637 | ₩9,651 | -0.69% | 12.5만 |
|---|
| 2026.09.25 | ₩9,744 | ₩9,811 | ₩9,651 | ₩9,784 | +0.41% | 10.3만 |
|---|
| 2026.09.24 | ₩9,718 | ₩9,798 | ₩9,624 | ₩9,771 | +0.55% | 17.9만 |
|---|
| 2026.09.23 | ₩9,985 | ₩9,998 | ₩9,678 | ₩9,691 | -2.95% | 14.6만 |
|---|
| 2026.09.22 | ₩9,851 | ₩9,998 | ₩9,811 | ₩9,972 | +1.22% | 10.7만 |
|---|
| 2026.09.21 | ₩9,798 | ₩9,905 | ₩9,758 | ₩9,798 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩9,838 | ₩9,891 | ₩9,704 | ₩9,811 | -0.27% | 69.1만 |
|---|
| 2026.09.17 | ₩9,985 | ₩9,985 | ₩9,851 | ₩9,891 | -0.94% | 14.9만 |
|---|
| 2026.09.16 | ₩9,972 | ₩9,985 | ₩9,798 | ₩9,838 | -1.34% | 20.2만 |
|---|
| 2026.09.15 | ₩9,865 | ₩9,945 | ₩9,825 | ₩9,905 | +0.41% | 11.5만 |
|---|
| 2026.09.14 | ₩9,891 | ₩9,958 | ₩9,811 | ₩9,891 | 0.00% | 12만 |
|---|
| 2026.09.11 | ₩9,891 | ₩10,119 | ₩9,838 | ₩9,905 | +0.14% | 16.5만 |
|---|
| 2026.09.10 | ₩9,932 | ₩9,945 | ₩9,771 | ₩9,811 | -1.21% | 21.3만 |
|---|
| 2026.09.09 | ₩9,932 | ₩9,945 | ₩9,851 | ₩9,851 | -0.81% | 14.2만 |
|---|
| 2026.09.08 | ₩10,119 | ₩10,145 | ₩9,918 | ₩9,945 | -1.72% | 13.9만 |
|---|
| 2026.09.04 | ₩10,025 | ₩10,172 | ₩10,025 | ₩10,079 | +0.53% | 9.2만 |
|---|
| 2026.09.03 | ₩10,012 | ₩10,132 | ₩9,918 | ₩10,038 | +0.27% | 14.7만 |
|---|
| 2026.09.02 | ₩10,079 | ₩10,079 | ₩9,918 | ₩9,918 | -1.59% | 16.2만 |
|---|
| 2026.09.01 | ₩10,105 | ₩10,145 | ₩9,972 | ₩9,998 | -1.06% | 19.9만 |
|---|
| 2026.08.31 | ₩10,092 | ₩10,239 | ₩10,079 | ₩10,119 | +0.26% | 21만 |
|---|
| 2026.08.28 | ₩10,159 | ₩10,252 | ₩10,105 | ₩10,132 | -0.26% | 11만 |
|---|
| 2026.08.27 | ₩10,159 | ₩10,252 | ₩10,105 | ₩10,159 | 0.00% | 15.1만 |
|---|
| 2026.08.26 | ₩10,306 | ₩10,306 | ₩10,159 | ₩10,186 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩10,373 | ₩10,399 | ₩10,199 | ₩10,333 | -0.39% | 8.9만 |
|---|
| 2026.08.24 | ₩10,373 | ₩10,520 | ₩10,346 | ₩10,373 | 0.00% | 12.1만 |
|---|
| 2026.08.21 | ₩10,319 | ₩10,333 | ₩10,239 | ₩10,292 | -0.26% | 7.3만 |
|---|
| 2026.08.20 | ₩10,266 | ₩10,319 | ₩10,199 | ₩10,279 | +0.13% | 7.6만 |
|---|
| 2026.08.19 | ₩10,145 | ₩10,399 | ₩10,145 | ₩10,266 | +1.19% | 8.8만 |
|---|
| 2026.08.18 | ₩10,226 | ₩10,266 | ₩10,092 | ₩10,199 | -0.26% | 7.5만 |
|---|
| 2026.08.17 | ₩10,333 | ₩10,359 | ₩10,226 | ₩10,226 | -1.03% | 6.9만 |
|---|
| 2026.08.14 | ₩10,386 | ₩10,439 | ₩10,319 | ₩10,373 | -0.13% | 14.3만 |
|---|
| 2026.08.13 | ₩10,319 | ₩10,426 | ₩10,279 | ₩10,319 | 0.00% | 13.4만 |
|---|
| 2026.08.12 | ₩10,092 | ₩10,373 | ₩10,092 | ₩10,239 | +1.46% | 19.5만 |
|---|
| 2026.08.11 | ₩10,025 | ₩10,252 | ₩9,985 | ₩10,132 | +1.07% | 15.3만 |
|---|
| 2026.08.10 | ₩10,226 | ₩10,226 | ₩9,958 | ₩10,012 | -2.09% | 16.3만 |
|---|
| 2026.08.07 | ₩10,319 | ₩10,373 | ₩10,226 | ₩10,279 | -0.39% | 18.5만 |
|---|
| 2026.08.06 | ₩10,373 | ₩10,466 | ₩10,252 | ₩10,319 | -0.52% | 14.4만 |
|---|
| 2026.08.05 | ₩10,239 | ₩10,359 | ₩10,132 | ₩10,333 | +0.91% | 11.6만 |
|---|
| 2026.08.04 | ₩10,306 | ₩10,319 | ₩10,159 | ₩10,226 | -0.78% | 12.8만 |
|---|
| 2026.08.03 | ₩10,226 | ₩10,413 | ₩10,172 | ₩10,186 | -0.39% | 13.6만 |
|---|
| 2026.07.31 | ₩10,092 | ₩10,132 | ₩9,851 | ₩10,079 | -0.13% | 23.3만 |
|---|
| 2026.07.30 | ₩10,386 | ₩10,413 | ₩10,025 | ₩10,065 | -3.09% | 16.5만 |
|---|
| 2026.07.29 | ₩10,707 | ₩10,827 | ₩10,239 | ₩10,239 | -4.37% | 34.3만 |
|---|
| 2026.07.28 | ₩10,693 | ₩10,827 | ₩10,587 | ₩10,747 | +0.50% | 18.3만 |
|---|
| 2026.07.27 | ₩10,493 | ₩10,734 | ₩10,493 | ₩10,693 | +1.91% | 16.5만 |
|---|
| 2026.07.24 | ₩10,466 | ₩10,587 | ₩10,413 | ₩10,560 | +0.89% | 13.1만 |
|---|
| 2026.07.23 | ₩10,693 | ₩10,881 | ₩10,399 | ₩10,466 | -2.13% | 25.9만 |
|---|
| 2026.07.22 | ₩10,760 | ₩10,867 | ₩10,707 | ₩10,840 | +0.75% | 19.8만 |
|---|
| 2026.07.21 | ₩10,707 | ₩10,921 | ₩10,613 | ₩10,907 | +1.87% | 15.9만 |
|---|
| 2026.07.20 | ₩11,014 | ₩11,081 | ₩10,707 | ₩10,747 | -2.43% | 25.6만 |
|---|
| 2026.07.17 | ₩11,589 | ₩11,616 | ₩11,255 | ₩11,402 | -1.61% | 32.7만 |
|---|
| 2026.07.16 | ₩11,228 | ₩11,642 | ₩11,228 | ₩11,629 | +3.57% | 25.6만 |
|---|
| 2026.07.15 | ₩11,228 | ₩11,362 | ₩11,228 | ₩11,228 | 0.00% | 13.3만 |
|---|
| 2026.07.14 | ₩11,308 | ₩11,362 | ₩11,188 | ₩11,188 | -1.06% | 8.6만 |
|---|
| 2026.07.13 | ₩11,268 | ₩11,389 | ₩11,255 | ₩11,308 | +0.36% | 8.8만 |
|---|
| 2026.07.10 | ₩11,161 | ₩11,268 | ₩11,094 | ₩11,228 | +0.60% | 7.9만 |
|---|
| 2026.07.09 | ₩11,175 | ₩11,268 | ₩11,054 | ₩11,081 | -0.84% | 9.6만 |
|---|
| 2026.07.08 | ₩11,121 | ₩11,295 | ₩11,068 | ₩11,175 | +0.48% | 8.5만 |
|---|
| 2026.07.07 | ₩11,228 | ₩11,322 | ₩11,201 | ₩11,201 | -0.24% | 7만 |
|---|
| 2026.07.06 | ₩11,495 | ₩11,549 | ₩11,228 | ₩11,228 | -2.33% | 14.4만 |
|---|
| 2026.07.02 | ₩11,415 | ₩11,549 | ₩11,415 | ₩11,455 | +0.35% | 6.3만 |
|---|
| 2026.07.01 | ₩11,295 | ₩11,509 | ₩11,268 | ₩11,402 | +0.95% | 10.4만 |
|---|
| 2026.06.30 | ₩11,348 | ₩11,522 | ₩11,175 | ₩11,268 | -0.71% | 13.9만 |
|---|
| 2026.06.29 | ₩11,990 | ₩11,990 | ₩11,255 | ₩11,389 | -5.02% | 29만 |
|---|
| 2026.06.26 | ₩11,201 | ₩12,070 | ₩11,201 | ₩12,043 | +7.52% | 100만 |
|---|
| 2026.06.25 | ₩11,308 | ₩11,362 | ₩11,175 | ₩11,201 | -0.95% | 8.1만 |
|---|
| 2026.06.24 | ₩11,282 | ₩11,375 | ₩11,228 | ₩11,282 | 0.00% | 12.3만 |
|---|
| 2026.06.23 | ₩10,988 | ₩11,308 | ₩10,961 | ₩11,255 | +2.43% | 7.3만 |
|---|
| 2026.06.22 | ₩10,988 | ₩11,161 | ₩10,947 | ₩10,974 | -0.12% | 9만 |
|---|
| 2026.06.18 | ₩10,947 | ₩11,068 | ₩10,894 | ₩10,961 | +0.12% | 13.1만 |
|---|
| 2026.06.17 | ₩10,988 | ₩11,175 | ₩10,800 | ₩10,854 | -1.22% | 20.3만 |
|---|
| 2026.06.16 | ₩11,028 | ₩11,161 | ₩10,921 | ₩10,934 | -0.85% | 9.5만 |
|---|
| 2026.06.15 | ₩11,228 | ₩11,322 | ₩10,974 | ₩10,988 | -2.14% | 14.2만 |
|---|
| 2026.06.12 | ₩11,228 | ₩11,308 | ₩11,201 | ₩11,241 | +0.12% | 5.7만 |
|---|
| 2026.06.11 | ₩11,415 | ₩11,415 | ₩11,175 | ₩11,228 | -1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩11,469 | ₩11,522 | ₩11,348 | ₩11,362 | -0.93% | 11만 |
|---|
| 2026.06.09 | ₩11,562 | ₩11,629 | ₩11,375 | ₩11,389 | -1.50% | 14.7만 |
|---|
| 2026.06.08 | ₩11,549 | ₩11,656 | ₩11,375 | ₩11,389 | -1.39% | 10만 |
|---|
| 2026.06.05 | ₩11,335 | ₩11,522 | ₩11,322 | ₩11,375 | +0.35% | 14.4만 |
|---|
| 2026.06.04 | ₩11,455 | ₩11,549 | ₩11,322 | ₩11,335 | -1.05% | 8.5만 |
|---|
| 2026.06.03 | ₩11,509 | ₩11,536 | ₩11,308 | ₩11,348 | -1.39% | 8만 |
|---|
| 2026.06.02 | ₩11,763 | ₩11,763 | ₩11,335 | ₩11,562 | -1.70% | 16.5만 |
|---|
| 2026.06.01 | ₩11,415 | ₩11,442 | ₩11,161 | ₩11,241 | -1.52% | 16.3만 |
|---|
| 2026.05.29 | ₩11,522 | ₩11,616 | ₩11,389 | ₩11,402 | -1.04% | 8.4만 |
|---|
| 2026.05.28 | ₩11,415 | ₩11,549 | ₩11,389 | ₩11,522 | +0.94% | 4.9만 |
|---|
| 2026.05.27 | ₩11,402 | ₩11,549 | ₩11,402 | ₩11,455 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩11,175 | ₩11,402 | ₩11,175 | ₩11,402 | +2.03% | 6.9만 |
|---|
| 2026.05.22 | ₩11,282 | ₩11,362 | ₩11,094 | ₩11,215 | -0.59% | 6.8만 |
|---|
| 2026.05.21 | ₩11,054 | ₩11,295 | ₩10,988 | ₩11,268 | +1.93% | 5.4만 |
|---|
| 2026.05.20 | ₩10,988 | ₩11,175 | ₩10,974 | ₩11,121 | +1.22% | 6.9만 |
|---|
| 2026.05.19 | ₩11,014 | ₩11,161 | ₩10,988 | ₩11,014 | 0.00% | 7.7만 |
|---|
| 2026.05.18 | ₩10,934 | ₩11,268 | ₩10,934 | ₩11,135 | +1.83% | 9.1만 |
|---|
| 2026.05.15 | ₩11,028 | ₩11,081 | ₩10,907 | ₩10,934 | -0.85% | 7.5만 |
|---|
| 2026.05.14 | ₩11,148 | ₩11,295 | ₩11,108 | ₩11,121 | -0.24% | 8.4만 |
|---|
| 2026.05.13 | ₩10,961 | ₩11,175 | ₩10,961 | ₩11,094 | +1.22% | 7.5만 |
|---|
| 2026.05.12 | ₩10,974 | ₩11,094 | ₩10,947 | ₩11,001 | +0.24% | 7만 |
|---|
| 2026.05.11 | ₩11,188 | ₩11,255 | ₩10,988 | ₩11,001 | -1.67% | 7만 |
|---|
| 2026.05.08 | ₩11,241 | ₩11,295 | ₩11,121 | ₩11,228 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩11,268 | ₩11,375 | ₩11,241 | ₩11,255 | -0.12% | 7.3만 |
|---|
| 2026.05.06 | ₩11,241 | ₩11,375 | ₩11,241 | ₩11,268 | +0.24% | 16만 |
|---|
| 2026.05.05 | ₩11,068 | ₩11,295 | ₩11,001 | ₩11,228 | +1.45% | 9.1만 |
|---|
| 2026.05.04 | ₩11,135 | ₩11,282 | ₩10,974 | ₩11,028 | -0.96% | 7.5만 |
|---|
| 2026.05.01 | ₩10,934 | ₩11,188 | ₩10,840 | ₩11,135 | +1.83% | 12만 |
|---|
| 2026.04.30 | ₩10,787 | ₩11,028 | ₩10,787 | ₩10,921 | +1.24% | 9.2만 |
|---|
| 2026.04.29 | ₩10,867 | ₩10,907 | ₩10,613 | ₩10,787 | -0.74% | 9.3만 |
|---|
| 2026.04.28 | ₩10,921 | ₩11,014 | ₩10,854 | ₩10,961 | +0.37% | 9만 |
|---|
| 2026.04.27 | ₩10,827 | ₩11,068 | ₩10,827 | ₩10,881 | +0.49% | 8.4만 |
|---|
| 2026.04.24 | ₩10,720 | ₩10,881 | ₩10,573 | ₩10,867 | +1.37% | 7.2만 |
|---|
| 2026.04.23 | ₩10,680 | ₩10,720 | ₩10,560 | ₩10,667 | -0.13% | 11.6만 |
|---|
| 2026.04.22 | ₩10,760 | ₩10,934 | ₩10,640 | ₩10,693 | -0.62% | 28.3만 |
|---|
| 2026.04.21 | ₩10,961 | ₩11,135 | ₩10,734 | ₩10,760 | -1.83% | 19.5만 |
|---|
| 2026.04.20 | ₩11,389 | ₩11,509 | ₩11,282 | ₩11,322 | -0.59% | 26.4만 |
|---|
| 2026.04.17 | ₩11,375 | ₩11,549 | ₩11,362 | ₩11,415 | +0.35% | 18.2만 |
|---|
| 2026.04.16 | ₩11,375 | ₩11,415 | ₩11,201 | ₩11,255 | -1.06% | 8.1만 |
|---|
| 2026.04.15 | ₩11,362 | ₩11,415 | ₩11,268 | ₩11,348 | -0.12% | 12.9만 |
|---|
| 2026.04.14 | ₩11,201 | ₩11,348 | ₩11,135 | ₩11,335 | +1.19% | 12.9만 |
|---|
| 2026.04.13 | ₩11,108 | ₩11,188 | ₩11,108 | ₩11,175 | +0.60% | 5.5만 |
|---|
| 2026.04.10 | ₩11,094 | ₩11,188 | ₩11,041 | ₩11,161 | +0.60% | 10만 |
|---|
| 2026.04.09 | ₩11,014 | ₩11,228 | ₩11,014 | ₩11,094 | +0.73% | 15.1만 |
|---|
| 2026.04.08 | ₩11,094 | ₩11,121 | ₩10,907 | ₩11,001 | -0.84% | 10.4만 |
|---|
| 2026.04.07 | ₩10,840 | ₩10,947 | ₩10,734 | ₩10,907 | +0.62% | 14.1만 |
|---|
| 2026.04.06 | ₩10,814 | ₩11,001 | ₩10,814 | ₩10,867 | +0.49% | 12.5만 |
|---|
| 2026.04.02 | ₩10,827 | ₩10,947 | ₩10,787 | ₩10,854 | +0.25% | 8.8만 |
|---|
| 2026.04.01 | ₩10,934 | ₩11,054 | ₩10,894 | ₩10,907 | -0.24% | 7.4만 |
|---|
| 2026.03.31 | ₩10,961 | ₩11,094 | ₩10,894 | ₩10,988 | +0.24% | 6.6만 |
|---|
| 2026.03.30 | ₩10,854 | ₩11,054 | ₩10,827 | ₩10,894 | +0.37% | 10.2만 |
|---|
| 2026.03.27 | ₩11,028 | ₩11,041 | ₩10,774 | ₩10,840 | -1.70% | 10.5만 |
|---|
| 2026.03.26 | ₩11,094 | ₩11,241 | ₩11,041 | ₩11,041 | -0.48% | 7.5만 |
|---|
| 2026.03.25 | ₩11,094 | ₩11,121 | ₩11,014 | ₩11,108 | +0.12% | 4.1만 |
|---|
| 2026.03.24 | ₩11,148 | ₩11,161 | ₩10,947 | ₩11,028 | -1.08% | 6.5만 |
|---|
| 2026.03.23 | ₩11,175 | ₩11,268 | ₩11,135 | ₩11,175 | 0.00% | 11.6만 |
|---|
| 2026.03.20 | ₩11,094 | ₩11,135 | ₩10,907 | ₩11,001 | -0.84% | 26.5만 |
|---|
| 2026.03.19 | ₩11,001 | ₩11,201 | ₩10,988 | ₩11,094 | +0.85% | 5.6만 |
|---|
| 2026.03.18 | ₩11,121 | ₩11,201 | ₩10,988 | ₩11,028 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩11,335 | ₩11,402 | ₩11,201 | ₩11,215 | -1.06% | 6.9만 |
|---|
| 2026.03.16 | ₩11,121 | ₩11,322 | ₩11,121 | ₩11,308 | +1.68% | 6.4만 |
|---|
| 2026.03.13 | ₩11,308 | ₩11,335 | ₩11,001 | ₩11,054 | -2.25% | 11만 |
|---|
| 2026.03.12 | ₩11,228 | ₩11,389 | ₩11,228 | ₩11,308 | +0.71% | 8.8만 |
|---|
| 2026.03.11 | ₩11,255 | ₩11,375 | ₩11,241 | ₩11,375 | +1.07% | 5.5만 |
|---|
| 2026.03.10 | ₩11,308 | ₩11,442 | ₩11,268 | ₩11,375 | +0.59% | 8.7만 |
|---|
| 2026.03.09 | ₩11,442 | ₩11,495 | ₩11,228 | ₩11,375 | -0.58% | 10.7만 |
|---|
| 2026.03.06 | ₩11,455 | ₩11,509 | ₩11,282 | ₩11,495 | +0.35% | 8.9만 |
|---|
| 2026.03.05 | ₩11,669 | ₩11,709 | ₩11,509 | ₩11,576 | -0.80% | 7.7만 |
|---|
| 2026.03.04 | ₩11,536 | ₩11,696 | ₩11,469 | ₩11,669 | +1.16% | 8.3만 |
|---|
| 2026.03.03 | ₩11,495 | ₩11,536 | ₩11,268 | ₩11,469 | -0.23% | 10.5만 |
|---|
| 2026.03.02 | ₩11,375 | ₩11,656 | ₩11,335 | ₩11,576 | +1.76% | 8.9만 |
|---|
| 2026.02.27 | ₩11,642 | ₩11,723 | ₩11,429 | ₩11,442 | -1.72% | 10.9만 |
|---|
| 2026.02.26 | ₩11,816 | ₩11,883 | ₩11,723 | ₩11,736 | -0.68% | 11.6만 |
|---|
| 2026.02.25 | ₩11,656 | ₩11,856 | ₩11,509 | ₩11,830 | +1.49% | 11.1만 |
|---|
| 2026.02.24 | ₩11,442 | ₩11,709 | ₩11,442 | ₩11,589 | +1.29% | 11.6만 |
|---|
| 2026.02.23 | ₩11,429 | ₩11,562 | ₩11,362 | ₩11,495 | +0.58% | 11.3만 |
|---|
| 2026.02.20 | ₩11,629 | ₩11,629 | ₩11,389 | ₩11,482 | -1.26% | 16.1만 |
|---|
| 2026.02.19 | ₩11,910 | ₩11,910 | ₩11,522 | ₩11,656 | -2.13% | 18.6만 |
|---|
| 2026.02.18 | ₩11,696 | ₩11,856 | ₩11,522 | ₩11,562 | -1.14% | 12.9만 |
|---|
| 2026.02.17 | ₩11,656 | ₩11,723 | ₩11,522 | ₩11,683 | +0.23% | 8만 |
|---|
| 2026.02.13 | ₩11,683 | ₩11,830 | ₩11,389 | ₩11,616 | -0.57% | 10.6만 |
|---|
| 2026.02.12 | ₩11,589 | ₩11,736 | ₩11,495 | ₩11,576 | -0.12% | 7.2만 |
|---|
| 2026.02.11 | ₩11,763 | ₩11,803 | ₩11,589 | ₩11,616 | -1.25% | 5.1만 |
|---|
| 2026.02.10 | ₩11,683 | ₩11,790 | ₩11,576 | ₩11,696 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩11,950 | ₩11,977 | ₩11,642 | ₩11,696 | -2.13% | 9.2만 |
|---|
| 2026.02.06 | ₩11,843 | ₩11,990 | ₩11,776 | ₩11,937 | +0.79% | 17만 |
|---|
| 2026.02.05 | ₩11,776 | ₩11,830 | ₩11,616 | ₩11,790 | +0.11% | 9.9만 |
|---|
| 2026.02.04 | ₩11,736 | ₩11,816 | ₩11,616 | ₩11,763 | +0.23% | 6.5만 |
|---|
| 2026.02.03 | ₩11,696 | ₩11,790 | ₩11,576 | ₩11,736 | +0.34% | 7.7만 |
|---|
| 2026.02.02 | ₩11,536 | ₩11,763 | ₩11,495 | ₩11,749 | +1.85% | 8.6만 |
|---|
| 2026.01.30 | ₩11,495 | ₩11,642 | ₩11,362 | ₩11,522 | +0.23% | 10.8만 |
|---|
| 2026.01.29 | ₩11,429 | ₩11,509 | ₩11,175 | ₩11,495 | +0.58% | 7.5만 |
|---|
| 2026.01.28 | ₩11,455 | ₩11,589 | ₩11,362 | ₩11,389 | -0.58% | 9.1만 |
|---|
| 2026.01.27 | ₩11,576 | ₩11,642 | ₩11,402 | ₩11,482 | -0.81% | 12.4만 |
|---|
| 2026.01.26 | ₩11,896 | ₩11,896 | ₩11,469 | ₩11,616 | -2.36% | 13.4만 |
|---|
| 2026.01.23 | ₩12,191 | ₩12,311 | ₩12,110 | ₩12,204 | +0.11% | 20.1만 |
|---|
| 2026.01.22 | ₩12,378 | ₩12,431 | ₩12,124 | ₩12,191 | -1.51% | 14.8만 |
|---|
| 2026.01.21 | ₩12,097 | ₩12,297 | ₩12,017 | ₩12,297 | +1.66% | 12.4만 |
|---|
| 2026.01.20 | ₩12,191 | ₩12,284 | ₩11,803 | ₩12,030 | -1.32% | 20.1만 |
|---|
| 2026.01.16 | ₩12,191 | ₩12,364 | ₩12,137 | ₩12,271 | +0.66% | 10.6만 |
|---|
| 2026.01.15 | ₩12,043 | ₩12,244 | ₩11,990 | ₩12,217 | +1.44% | 7.2만 |
|---|
| 2026.01.14 | ₩11,963 | ₩12,043 | ₩11,816 | ₩12,043 | +0.67% | 11.1만 |
|---|
| 2026.01.13 | ₩11,830 | ₩12,070 | ₩11,830 | ₩11,937 | +0.90% | 8.7만 |
|---|
| 2026.01.12 | ₩11,910 | ₩11,950 | ₩11,830 | ₩11,870 | -0.34% | 10만 |
|---|
| 2026.01.09 | ₩11,830 | ₩12,017 | ₩11,749 | ₩11,950 | +1.02% | 7.7만 |
|---|
| 2026.01.08 | ₩11,495 | ₩11,816 | ₩11,442 | ₩11,763 | +2.33% | 11.5만 |
|---|
| 2026.01.07 | ₩12,030 | ₩12,110 | ₩11,495 | ₩11,495 | -4.44% | 15.5만 |
|---|
| 2026.01.06 | ₩11,870 | ₩11,990 | ₩11,843 | ₩11,977 | +0.90% | 12.5만 |
|---|
| 2026.01.05 | ₩11,883 | ₩11,977 | ₩11,830 | ₩11,923 | +0.34% | 8.1만 |
|---|
| 2026.01.02 | ₩11,950 | ₩11,963 | ₩11,776 | ₩11,896 | -0.45% | 9.3만 |
|---|
| 2025.12.31 | ₩11,963 | ₩12,003 | ₩11,843 | ₩11,896 | -0.56% | 13.1만 |
|---|
| 2025.12.30 | ₩11,896 | ₩12,070 | ₩11,896 | ₩12,003 | +0.90% | 13.3만 |
|---|
| 2025.12.29 | ₩12,003 | ₩12,030 | ₩11,843 | ₩11,883 | -1.00% | 9.9만 |
|---|
| 2025.12.26 | ₩12,003 | ₩12,070 | ₩11,963 | ₩12,043 | +0.33% | 6.4만 |
|---|
| 2025.12.24 | ₩11,990 | ₩12,070 | ₩11,883 | ₩12,030 | +0.33% | 4.6만 |
|---|
| 2025.12.23 | ₩12,057 | ₩12,057 | ₩11,896 | ₩11,990 | -0.55% | 8만 |
|---|
| 2025.12.22 | ₩12,150 | ₩12,404 | ₩12,043 | ₩12,124 | -0.22% | 15.9만 |
|---|
| 2025.12.19 | ₩12,485 | ₩12,605 | ₩12,017 | ₩12,137 | -2.78% | 39만 |
|---|
| 2025.12.18 | ₩12,551 | ₩12,779 | ₩12,458 | ₩12,565 | +0.11% | 15.8만 |
|---|
| 2025.12.17 | ₩12,338 | ₩12,739 | ₩12,257 | ₩12,551 | +1.73% | 23.1만 |
|---|
| 2025.12.16 | ₩12,511 | ₩12,819 | ₩12,177 | ₩12,257 | -2.03% | 21.9만 |
|---|
| 2025.12.15 | ₩12,899 | ₩13,006 | ₩12,364 | ₩12,471 | -3.32% | 24.3만 |
|---|
| 2025.12.12 | ₩12,752 | ₩13,113 | ₩12,698 | ₩12,886 | +1.05% | 21.4만 |
|---|
| 2025.12.11 | ₩11,896 | ₩12,351 | ₩11,723 | ₩12,338 | +3.71% | 24만 |
|---|
| 2025.12.10 | ₩11,669 | ₩12,003 | ₩11,589 | ₩11,950 | +2.41% | 28.1만 |
|---|
| 2025.12.09 | ₩11,629 | ₩11,696 | ₩11,522 | ₩11,616 | -0.11% | 14.4만 |
|---|
| 2025.12.08 | ₩11,469 | ₩11,963 | ₩11,469 | ₩11,723 | +2.21% | 23.2만 |
|---|
| 2025.12.05 | ₩11,362 | ₩11,536 | ₩11,094 | ₩11,389 | +0.24% | 28.6만 |
|---|
| 2025.12.04 | ₩11,629 | ₩11,669 | ₩11,589 | ₩11,656 | +0.23% | 23.8만 |
|---|
| 2025.12.03 | ₩11,602 | ₩11,696 | ₩11,589 | ₩11,656 | +0.46% | 19.5만 |
|---|
| 2025.12.02 | ₩11,576 | ₩11,723 | ₩11,576 | ₩11,629 | +0.46% | 9.9만 |
|---|
| 2025.12.01 | ₩11,602 | ₩11,696 | ₩11,589 | ₩11,656 | +0.46% | 14만 |
|---|
| 2025.11.28 | ₩11,736 | ₩11,736 | ₩11,576 | ₩11,709 | -0.23% | 7.1만 |
|---|
| 2025.11.26 | ₩11,683 | ₩11,763 | ₩11,656 | ₩11,696 | +0.11% | 10.5만 |
|---|
| 2025.11.25 | ₩11,709 | ₩11,830 | ₩11,683 | ₩11,749 | +0.34% | 13.2만 |
|---|
| 2025.11.24 | ₩11,790 | ₩11,843 | ₩11,642 | ₩11,763 | -0.23% | 16.2만 |
|---|
| 2025.11.21 | ₩11,549 | ₩11,736 | ₩11,549 | ₩11,736 | +1.62% | 23.2만 |
|---|
| 2025.11.20 | ₩11,536 | ₩11,616 | ₩11,536 | ₩11,549 | +0.12% | 11.9만 |
|---|
| 2025.11.19 | ₩11,549 | ₩11,616 | ₩11,536 | ₩11,549 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩11,562 | ₩11,629 | ₩11,549 | ₩11,589 | +0.23% | 14.7만 |
|---|
| 2025.11.17 | ₩11,616 | ₩11,763 | ₩11,562 | ₩11,602 | -0.12% | 18.5만 |
|---|
| 2025.11.14 | ₩11,669 | ₩11,870 | ₩11,562 | ₩11,803 | +1.15% | 21.7만 |
|---|
| 2025.11.13 | ₩11,522 | ₩11,883 | ₩11,522 | ₩11,776 | +2.20% | 12.6만 |
|---|
| 2025.11.12 | ₩12,017 | ₩12,017 | ₩11,576 | ₩11,683 | -2.78% | 17.3만 |
|---|
| 2025.11.11 | ₩11,763 | ₩12,030 | ₩11,763 | ₩11,923 | +1.36% | 37.1만 |
|---|
| 2025.11.10 | ₩11,870 | ₩12,191 | ₩11,749 | ₩11,816 | -0.45% | 23.7만 |
|---|
| 2025.11.07 | ₩11,977 | ₩12,204 | ₩11,950 | ₩12,043 | +0.56% | 11.2만 |
|---|
| 2025.11.06 | ₩12,351 | ₩12,351 | ₩11,896 | ₩11,923 | -3.46% | 16.4만 |
|---|
| 2025.11.05 | ₩12,511 | ₩12,658 | ₩12,284 | ₩12,351 | -1.28% | 9.4만 |
|---|
| 2025.11.04 | ₩12,578 | ₩12,698 | ₩12,511 | ₩12,565 | -0.11% | 12.4만 |
|---|
| 2025.11.03 | ₩12,658 | ₩12,752 | ₩12,511 | ₩12,632 | -0.21% | 58.2만 |
|---|
| 2025.10.31 | ₩12,485 | ₩12,739 | ₩12,471 | ₩12,645 | +1.28% | 53.4만 |
|---|
| 2025.10.30 | ₩12,672 | ₩12,792 | ₩12,324 | ₩12,431 | -1.90% | 60.3만 |
|---|
| 2025.10.29 | ₩13,059 | ₩13,420 | ₩12,658 | ₩12,819 | -1.84% | 19만 |
|---|
| 2025.10.28 | ₩13,380 | ₩13,594 | ₩13,153 | ₩13,220 | -1.20% | 9.6만 |
|---|
| 2025.10.27 | ₩14,182 | ₩14,182 | ₩13,327 | ₩13,567 | -4.34% | 10.3만 |
|---|
| 2025.10.24 | ₩14,450 | ₩14,583 | ₩14,289 | ₩14,570 | +0.83% | 10.2만 |
|---|
| 2025.10.23 | ₩14,289 | ₩14,463 | ₩14,062 | ₩14,329 | +0.28% | 8.5만 |
|---|
| 2025.10.22 | ₩14,142 | ₩14,356 | ₩13,995 | ₩14,289 | +1.04% | 7.4만 |
|---|
| 2025.10.21 | ₩14,035 | ₩14,316 | ₩13,915 | ₩14,102 | +0.48% | 7.4만 |
|---|
| 2025.10.20 | ₩13,901 | ₩14,035 | ₩13,875 | ₩14,035 | +0.96% | 4.2만 |
|---|
| 2025.10.17 | ₩13,634 | ₩13,861 | ₩13,634 | ₩13,848 | +1.57% | 5만 |
|---|
| 2025.10.16 | ₩13,621 | ₩13,768 | ₩13,500 | ₩13,634 | +0.10% | 4.4만 |
|---|
| 2025.10.15 | ₩13,714 | ₩13,861 | ₩13,607 | ₩13,741 | +0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,420 | ₩13,768 | ₩13,367 | ₩13,701 | +2.09% | 3.8만 |
|---|
| 2025.10.13 | ₩13,287 | ₩13,554 | ₩13,246 | ₩13,420 | +1.01% | 6.3만 |
|---|
| 2025.10.10 | ₩13,407 | ₩13,567 | ₩13,206 | ₩13,220 | -1.40% | 9.6만 |
|---|