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 | ₩9,297 | ₩9,310 | ₩9,190 | ₩9,217 | -0.86% | 11.7만 |
| 2026.10.08 | ₩9,083 | ₩9,297 | ₩9,083 | ₩9,243 | +1.76% | 11.4만 |
| 2026.10.07 | ₩9,190 | ₩9,217 | ₩8,949 | ₩9,070 | -1.31% | 17.6만 |
| 2026.10.06 | ₩9,136 | ₩9,283 | ₩9,043 | ₩9,217 | +0.88% | 15.6만 |
| 2026.10.05 | ₩9,096 | ₩9,323 | ₩9,016 | ₩9,136 | +0.44% | 30.4만 |
| 2026.10.02 | ₩9,096 | ₩9,150 | ₩8,963 | ₩9,016 | -0.88% | 23.3만 |
| 2026.10.01 | ₩9,190 | ₩9,217 | ₩9,003 | ₩9,096 | -1.02% | 31.4만 |
| 2026.09.30 | ₩9,657 | ₩9,671 | ₩9,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,190 |
| -4.84% |
| 30.6만 |
| 2026.09.29 | ₩9,631 | ₩9,831 | ₩9,604 | ₩9,644 | +0.14% | 16.1만 |
|---|
| 2026.09.28 | ₩9,711 | ₩9,764 | ₩9,631 | ₩9,644 | -0.69% | 12.5만 |
|---|
| 2026.09.25 | ₩9,737 | ₩9,804 | ₩9,644 | ₩9,778 | +0.41% | 10.3만 |
|---|
| 2026.09.24 | ₩9,711 | ₩9,791 | ₩9,617 | ₩9,764 | +0.55% | 17.9만 |
|---|
| 2026.09.23 | ₩9,978 | ₩9,991 | ₩9,671 | ₩9,684 | -2.95% | 14.6만 |
|---|
| 2026.09.22 | ₩9,844 | ₩9,991 | ₩9,804 | ₩9,965 | +1.22% | 10.7만 |
|---|
| 2026.09.21 | ₩9,791 | ₩9,898 | ₩9,751 | ₩9,791 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩9,831 | ₩9,884 | ₩9,697 | ₩9,804 | -0.27% | 69.1만 |
|---|
| 2026.09.17 | ₩9,978 | ₩9,978 | ₩9,844 | ₩9,884 | -0.94% | 14.9만 |
|---|
| 2026.09.16 | ₩9,965 | ₩9,978 | ₩9,791 | ₩9,831 | -1.34% | 20.2만 |
|---|
| 2026.09.15 | ₩9,858 | ₩9,938 | ₩9,818 | ₩9,898 | +0.41% | 11.5만 |
|---|
| 2026.09.14 | ₩9,884 | ₩9,951 | ₩9,804 | ₩9,884 | 0.00% | 12만 |
|---|
| 2026.09.11 | ₩9,884 | ₩10,111 | ₩9,831 | ₩9,898 | +0.14% | 16.5만 |
|---|
| 2026.09.10 | ₩9,924 | ₩9,938 | ₩9,764 | ₩9,804 | -1.21% | 21.3만 |
|---|
| 2026.09.09 | ₩9,924 | ₩9,938 | ₩9,844 | ₩9,844 | -0.81% | 14.2만 |
|---|
| 2026.09.08 | ₩10,111 | ₩10,138 | ₩9,911 | ₩9,938 | -1.72% | 13.9만 |
|---|
| 2026.09.04 | ₩10,018 | ₩10,165 | ₩10,018 | ₩10,071 | +0.53% | 9.2만 |
|---|
| 2026.09.03 | ₩10,005 | ₩10,125 | ₩9,911 | ₩10,031 | +0.27% | 14.7만 |
|---|
| 2026.09.02 | ₩10,071 | ₩10,071 | ₩9,911 | ₩9,911 | -1.59% | 16.2만 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,138 | ₩9,965 | ₩9,991 | -1.06% | 19.9만 |
|---|
| 2026.08.31 | ₩10,085 | ₩10,232 | ₩10,071 | ₩10,111 | +0.26% | 21만 |
|---|
| 2026.08.28 | ₩10,152 | ₩10,245 | ₩10,098 | ₩10,125 | -0.26% | 11만 |
|---|
| 2026.08.27 | ₩10,152 | ₩10,245 | ₩10,098 | ₩10,152 | 0.00% | 15.1만 |
|---|
| 2026.08.26 | ₩10,298 | ₩10,298 | ₩10,152 | ₩10,178 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩10,365 | ₩10,392 | ₩10,192 | ₩10,325 | -0.39% | 8.9만 |
|---|
| 2026.08.24 | ₩10,365 | ₩10,512 | ₩10,339 | ₩10,365 | 0.00% | 12.1만 |
|---|
| 2026.08.21 | ₩10,312 | ₩10,325 | ₩10,232 | ₩10,285 | -0.26% | 7.3만 |
|---|
| 2026.08.20 | ₩10,258 | ₩10,312 | ₩10,192 | ₩10,272 | +0.13% | 7.6만 |
|---|
| 2026.08.19 | ₩10,138 | ₩10,392 | ₩10,138 | ₩10,258 | +1.19% | 8.8만 |
|---|
| 2026.08.18 | ₩10,218 | ₩10,258 | ₩10,085 | ₩10,192 | -0.26% | 7.5만 |
|---|
| 2026.08.17 | ₩10,325 | ₩10,352 | ₩10,218 | ₩10,218 | -1.03% | 6.9만 |
|---|
| 2026.08.14 | ₩10,379 | ₩10,432 | ₩10,312 | ₩10,365 | -0.13% | 14.3만 |
|---|
| 2026.08.13 | ₩10,312 | ₩10,419 | ₩10,272 | ₩10,312 | 0.00% | 13.4만 |
|---|
| 2026.08.12 | ₩10,085 | ₩10,365 | ₩10,085 | ₩10,232 | +1.46% | 19.5만 |
|---|
| 2026.08.11 | ₩10,018 | ₩10,245 | ₩9,978 | ₩10,125 | +1.07% | 15.3만 |
|---|
| 2026.08.10 | ₩10,218 | ₩10,218 | ₩9,951 | ₩10,005 | -2.09% | 16.3만 |
|---|
| 2026.08.07 | ₩10,312 | ₩10,365 | ₩10,218 | ₩10,272 | -0.39% | 18.5만 |
|---|
| 2026.08.06 | ₩10,365 | ₩10,459 | ₩10,245 | ₩10,312 | -0.52% | 14.4만 |
|---|
| 2026.08.05 | ₩10,232 | ₩10,352 | ₩10,125 | ₩10,325 | +0.91% | 11.6만 |
|---|
| 2026.08.04 | ₩10,298 | ₩10,312 | ₩10,152 | ₩10,218 | -0.78% | 12.8만 |
|---|
| 2026.08.03 | ₩10,218 | ₩10,405 | ₩10,165 | ₩10,178 | -0.39% | 13.6만 |
|---|
| 2026.07.31 | ₩10,085 | ₩10,125 | ₩9,844 | ₩10,071 | -0.13% | 23.3만 |
|---|
| 2026.07.30 | ₩10,379 | ₩10,405 | ₩10,018 | ₩10,058 | -3.09% | 16.5만 |
|---|
| 2026.07.29 | ₩10,699 | ₩10,819 | ₩10,232 | ₩10,232 | -4.37% | 34.3만 |
|---|
| 2026.07.28 | ₩10,686 | ₩10,819 | ₩10,579 | ₩10,739 | +0.50% | 18.3만 |
|---|
| 2026.07.27 | ₩10,485 | ₩10,726 | ₩10,485 | ₩10,686 | +1.91% | 16.5만 |
|---|
| 2026.07.24 | ₩10,459 | ₩10,579 | ₩10,405 | ₩10,552 | +0.89% | 13.1만 |
|---|
| 2026.07.23 | ₩10,686 | ₩10,873 | ₩10,392 | ₩10,459 | -2.13% | 25.9만 |
|---|
| 2026.07.22 | ₩10,753 | ₩10,859 | ₩10,699 | ₩10,833 | +0.75% | 19.8만 |
|---|
| 2026.07.21 | ₩10,699 | ₩10,913 | ₩10,606 | ₩10,900 | +1.87% | 15.9만 |
|---|
| 2026.07.20 | ₩11,006 | ₩11,073 | ₩10,699 | ₩10,739 | -2.43% | 25.6만 |
|---|
| 2026.07.17 | ₩11,581 | ₩11,607 | ₩11,247 | ₩11,394 | -1.61% | 32.7만 |
|---|
| 2026.07.16 | ₩11,220 | ₩11,634 | ₩11,220 | ₩11,621 | +3.57% | 25.6만 |
|---|
| 2026.07.15 | ₩11,220 | ₩11,354 | ₩11,220 | ₩11,220 | 0.00% | 13.3만 |
|---|
| 2026.07.14 | ₩11,300 | ₩11,354 | ₩11,180 | ₩11,180 | -1.06% | 8.6만 |
|---|
| 2026.07.13 | ₩11,260 | ₩11,380 | ₩11,247 | ₩11,300 | +0.36% | 8.8만 |
|---|
| 2026.07.10 | ₩11,153 | ₩11,260 | ₩11,087 | ₩11,220 | +0.60% | 7.9만 |
|---|
| 2026.07.09 | ₩11,167 | ₩11,260 | ₩11,046 | ₩11,073 | -0.84% | 9.6만 |
|---|
| 2026.07.08 | ₩11,113 | ₩11,287 | ₩11,060 | ₩11,167 | +0.48% | 8.5만 |
|---|
| 2026.07.07 | ₩11,220 | ₩11,314 | ₩11,193 | ₩11,193 | -0.24% | 7만 |
|---|
| 2026.07.06 | ₩11,487 | ₩11,541 | ₩11,220 | ₩11,220 | -2.33% | 14.4만 |
|---|
| 2026.07.02 | ₩11,407 | ₩11,541 | ₩11,407 | ₩11,447 | +0.35% | 6.3만 |
|---|
| 2026.07.01 | ₩11,287 | ₩11,501 | ₩11,260 | ₩11,394 | +0.95% | 10.4만 |
|---|
| 2026.06.30 | ₩11,340 | ₩11,514 | ₩11,167 | ₩11,260 | -0.71% | 13.9만 |
|---|
| 2026.06.29 | ₩11,981 | ₩11,981 | ₩11,247 | ₩11,380 | -5.02% | 29만 |
|---|
| 2026.06.26 | ₩11,193 | ₩12,062 | ₩11,193 | ₩12,035 | +7.52% | 100만 |
|---|
| 2026.06.25 | ₩11,300 | ₩11,354 | ₩11,167 | ₩11,193 | -0.95% | 8.1만 |
|---|
| 2026.06.24 | ₩11,274 | ₩11,367 | ₩11,220 | ₩11,274 | 0.00% | 12.3만 |
|---|
| 2026.06.23 | ₩10,980 | ₩11,300 | ₩10,953 | ₩11,247 | +2.43% | 7.3만 |
|---|
| 2026.06.22 | ₩10,980 | ₩11,153 | ₩10,940 | ₩10,966 | -0.12% | 9만 |
|---|
| 2026.06.18 | ₩10,940 | ₩11,060 | ₩10,886 | ₩10,953 | +0.12% | 13.1만 |
|---|
| 2026.06.17 | ₩10,980 | ₩11,167 | ₩10,793 | ₩10,846 | -1.22% | 20.3만 |
|---|
| 2026.06.16 | ₩11,020 | ₩11,153 | ₩10,913 | ₩10,926 | -0.85% | 9.5만 |
|---|
| 2026.06.15 | ₩11,220 | ₩11,314 | ₩10,966 | ₩10,980 | -2.14% | 14.2만 |
|---|
| 2026.06.12 | ₩11,220 | ₩11,300 | ₩11,193 | ₩11,233 | +0.12% | 5.7만 |
|---|
| 2026.06.11 | ₩11,407 | ₩11,407 | ₩11,167 | ₩11,220 | -1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩11,461 | ₩11,514 | ₩11,340 | ₩11,354 | -0.93% | 11만 |
|---|
| 2026.06.09 | ₩11,554 | ₩11,621 | ₩11,367 | ₩11,380 | -1.50% | 14.7만 |
|---|
| 2026.06.08 | ₩11,541 | ₩11,648 | ₩11,367 | ₩11,380 | -1.39% | 10만 |
|---|
| 2026.06.05 | ₩11,327 | ₩11,514 | ₩11,314 | ₩11,367 | +0.35% | 14.4만 |
|---|
| 2026.06.04 | ₩11,447 | ₩11,541 | ₩11,314 | ₩11,327 | -1.05% | 8.5만 |
|---|
| 2026.06.03 | ₩11,501 | ₩11,527 | ₩11,300 | ₩11,340 | -1.39% | 8만 |
|---|
| 2026.06.02 | ₩11,754 | ₩11,754 | ₩11,327 | ₩11,554 | -1.70% | 16.5만 |
|---|
| 2026.06.01 | ₩11,407 | ₩11,434 | ₩11,153 | ₩11,233 | -1.52% | 16.3만 |
|---|
| 2026.05.29 | ₩11,514 | ₩11,607 | ₩11,380 | ₩11,394 | -1.04% | 8.4만 |
|---|
| 2026.05.28 | ₩11,407 | ₩11,541 | ₩11,380 | ₩11,514 | +0.94% | 4.9만 |
|---|
| 2026.05.27 | ₩11,394 | ₩11,541 | ₩11,394 | ₩11,447 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩11,167 | ₩11,394 | ₩11,167 | ₩11,394 | +2.03% | 6.9만 |
|---|
| 2026.05.22 | ₩11,274 | ₩11,354 | ₩11,087 | ₩11,207 | -0.59% | 6.8만 |
|---|
| 2026.05.21 | ₩11,046 | ₩11,287 | ₩10,980 | ₩11,260 | +1.93% | 5.4만 |
|---|
| 2026.05.20 | ₩10,980 | ₩11,167 | ₩10,966 | ₩11,113 | +1.22% | 6.9만 |
|---|
| 2026.05.19 | ₩11,006 | ₩11,153 | ₩10,980 | ₩11,006 | 0.00% | 7.7만 |
|---|
| 2026.05.18 | ₩10,926 | ₩11,260 | ₩10,926 | ₩11,127 | +1.83% | 9.1만 |
|---|
| 2026.05.15 | ₩11,020 | ₩11,073 | ₩10,900 | ₩10,926 | -0.85% | 7.5만 |
|---|
| 2026.05.14 | ₩11,140 | ₩11,287 | ₩11,100 | ₩11,113 | -0.24% | 8.4만 |
|---|
| 2026.05.13 | ₩10,953 | ₩11,167 | ₩10,953 | ₩11,087 | +1.22% | 7.5만 |
|---|
| 2026.05.12 | ₩10,966 | ₩11,087 | ₩10,940 | ₩10,993 | +0.24% | 7만 |
|---|
| 2026.05.11 | ₩11,180 | ₩11,247 | ₩10,980 | ₩10,993 | -1.67% | 7만 |
|---|
| 2026.05.08 | ₩11,233 | ₩11,287 | ₩11,113 | ₩11,220 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩11,260 | ₩11,367 | ₩11,233 | ₩11,247 | -0.12% | 7.3만 |
|---|
| 2026.05.06 | ₩11,233 | ₩11,367 | ₩11,233 | ₩11,260 | +0.24% | 16만 |
|---|
| 2026.05.05 | ₩11,060 | ₩11,287 | ₩10,993 | ₩11,220 | +1.45% | 9.1만 |
|---|
| 2026.05.04 | ₩11,127 | ₩11,274 | ₩10,966 | ₩11,020 | -0.96% | 7.5만 |
|---|
| 2026.05.01 | ₩10,926 | ₩11,180 | ₩10,833 | ₩11,127 | +1.83% | 12만 |
|---|
| 2026.04.30 | ₩10,779 | ₩11,020 | ₩10,779 | ₩10,913 | +1.24% | 9.2만 |
|---|
| 2026.04.29 | ₩10,859 | ₩10,900 | ₩10,606 | ₩10,779 | -0.74% | 9.3만 |
|---|
| 2026.04.28 | ₩10,913 | ₩11,006 | ₩10,846 | ₩10,953 | +0.37% | 9만 |
|---|
| 2026.04.27 | ₩10,819 | ₩11,060 | ₩10,819 | ₩10,873 | +0.49% | 8.4만 |
|---|
| 2026.04.24 | ₩10,713 | ₩10,873 | ₩10,566 | ₩10,859 | +1.37% | 7.2만 |
|---|
| 2026.04.23 | ₩10,672 | ₩10,713 | ₩10,552 | ₩10,659 | -0.13% | 11.6만 |
|---|
| 2026.04.22 | ₩10,753 | ₩10,926 | ₩10,632 | ₩10,686 | -0.62% | 28.3만 |
|---|
| 2026.04.21 | ₩10,953 | ₩11,127 | ₩10,726 | ₩10,753 | -1.83% | 19.5만 |
|---|
| 2026.04.20 | ₩11,380 | ₩11,501 | ₩11,274 | ₩11,314 | -0.59% | 26.4만 |
|---|
| 2026.04.17 | ₩11,367 | ₩11,541 | ₩11,354 | ₩11,407 | +0.35% | 18.2만 |
|---|
| 2026.04.16 | ₩11,367 | ₩11,407 | ₩11,193 | ₩11,247 | -1.06% | 8.1만 |
|---|
| 2026.04.15 | ₩11,354 | ₩11,407 | ₩11,260 | ₩11,340 | -0.12% | 12.9만 |
|---|
| 2026.04.14 | ₩11,193 | ₩11,340 | ₩11,127 | ₩11,327 | +1.19% | 12.9만 |
|---|
| 2026.04.13 | ₩11,100 | ₩11,180 | ₩11,100 | ₩11,167 | +0.60% | 5.5만 |
|---|
| 2026.04.10 | ₩11,087 | ₩11,180 | ₩11,033 | ₩11,153 | +0.60% | 10만 |
|---|
| 2026.04.09 | ₩11,006 | ₩11,220 | ₩11,006 | ₩11,087 | +0.73% | 15.1만 |
|---|
| 2026.04.08 | ₩11,087 | ₩11,113 | ₩10,900 | ₩10,993 | -0.84% | 10.4만 |
|---|
| 2026.04.07 | ₩10,833 | ₩10,940 | ₩10,726 | ₩10,900 | +0.62% | 14.1만 |
|---|
| 2026.04.06 | ₩10,806 | ₩10,993 | ₩10,806 | ₩10,859 | +0.49% | 12.5만 |
|---|
| 2026.04.02 | ₩10,819 | ₩10,940 | ₩10,779 | ₩10,846 | +0.25% | 8.8만 |
|---|
| 2026.04.01 | ₩10,926 | ₩11,046 | ₩10,886 | ₩10,900 | -0.24% | 7.4만 |
|---|
| 2026.03.31 | ₩10,953 | ₩11,087 | ₩10,886 | ₩10,980 | +0.24% | 6.6만 |
|---|
| 2026.03.30 | ₩10,846 | ₩11,046 | ₩10,819 | ₩10,886 | +0.37% | 10.2만 |
|---|
| 2026.03.27 | ₩11,020 | ₩11,033 | ₩10,766 | ₩10,833 | -1.70% | 10.5만 |
|---|
| 2026.03.26 | ₩11,087 | ₩11,233 | ₩11,033 | ₩11,033 | -0.48% | 7.5만 |
|---|
| 2026.03.25 | ₩11,087 | ₩11,113 | ₩11,006 | ₩11,100 | +0.12% | 4.1만 |
|---|
| 2026.03.24 | ₩11,140 | ₩11,153 | ₩10,940 | ₩11,020 | -1.08% | 6.5만 |
|---|
| 2026.03.23 | ₩11,167 | ₩11,260 | ₩11,127 | ₩11,167 | 0.00% | 11.6만 |
|---|
| 2026.03.20 | ₩11,087 | ₩11,127 | ₩10,900 | ₩10,993 | -0.84% | 26.5만 |
|---|
| 2026.03.19 | ₩10,993 | ₩11,193 | ₩10,980 | ₩11,087 | +0.85% | 5.6만 |
|---|
| 2026.03.18 | ₩11,113 | ₩11,193 | ₩10,980 | ₩11,020 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩11,327 | ₩11,394 | ₩11,193 | ₩11,207 | -1.06% | 6.9만 |
|---|
| 2026.03.16 | ₩11,113 | ₩11,314 | ₩11,113 | ₩11,300 | +1.68% | 6.4만 |
|---|
| 2026.03.13 | ₩11,300 | ₩11,327 | ₩10,993 | ₩11,046 | -2.25% | 11만 |
|---|
| 2026.03.12 | ₩11,220 | ₩11,380 | ₩11,220 | ₩11,300 | +0.71% | 8.8만 |
|---|
| 2026.03.11 | ₩11,247 | ₩11,367 | ₩11,233 | ₩11,367 | +1.07% | 5.5만 |
|---|
| 2026.03.10 | ₩11,300 | ₩11,434 | ₩11,260 | ₩11,367 | +0.59% | 8.7만 |
|---|
| 2026.03.09 | ₩11,434 | ₩11,487 | ₩11,220 | ₩11,367 | -0.58% | 10.7만 |
|---|
| 2026.03.06 | ₩11,447 | ₩11,501 | ₩11,274 | ₩11,487 | +0.35% | 8.9만 |
|---|
| 2026.03.05 | ₩11,661 | ₩11,701 | ₩11,501 | ₩11,567 | -0.80% | 7.7만 |
|---|
| 2026.03.04 | ₩11,527 | ₩11,688 | ₩11,461 | ₩11,661 | +1.16% | 8.3만 |
|---|
| 2026.03.03 | ₩11,487 | ₩11,527 | ₩11,260 | ₩11,461 | -0.23% | 10.5만 |
|---|
| 2026.03.02 | ₩11,367 | ₩11,648 | ₩11,327 | ₩11,567 | +1.76% | 8.9만 |
|---|
| 2026.02.27 | ₩11,634 | ₩11,714 | ₩11,420 | ₩11,434 | -1.72% | 10.9만 |
|---|
| 2026.02.26 | ₩11,808 | ₩11,875 | ₩11,714 | ₩11,728 | -0.68% | 11.6만 |
|---|
| 2026.02.25 | ₩11,648 | ₩11,848 | ₩11,501 | ₩11,821 | +1.49% | 11.1만 |
|---|
| 2026.02.24 | ₩11,434 | ₩11,701 | ₩11,434 | ₩11,581 | +1.29% | 11.6만 |
|---|
| 2026.02.23 | ₩11,420 | ₩11,554 | ₩11,354 | ₩11,487 | +0.58% | 11.3만 |
|---|
| 2026.02.20 | ₩11,621 | ₩11,621 | ₩11,380 | ₩11,474 | -1.26% | 16.1만 |
|---|
| 2026.02.19 | ₩11,901 | ₩11,901 | ₩11,514 | ₩11,648 | -2.13% | 18.6만 |
|---|
| 2026.02.18 | ₩11,688 | ₩11,848 | ₩11,514 | ₩11,554 | -1.14% | 12.9만 |
|---|
| 2026.02.17 | ₩11,648 | ₩11,714 | ₩11,514 | ₩11,674 | +0.23% | 8만 |
|---|
| 2026.02.13 | ₩11,674 | ₩11,821 | ₩11,380 | ₩11,607 | -0.57% | 10.6만 |
|---|
| 2026.02.12 | ₩11,581 | ₩11,728 | ₩11,487 | ₩11,567 | -0.12% | 7.2만 |
|---|
| 2026.02.11 | ₩11,754 | ₩11,794 | ₩11,581 | ₩11,607 | -1.25% | 5.1만 |
|---|
| 2026.02.10 | ₩11,674 | ₩11,781 | ₩11,567 | ₩11,688 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩11,941 | ₩11,968 | ₩11,634 | ₩11,688 | -2.13% | 9.2만 |
|---|
| 2026.02.06 | ₩11,835 | ₩11,981 | ₩11,768 | ₩11,928 | +0.79% | 17만 |
|---|
| 2026.02.05 | ₩11,768 | ₩11,821 | ₩11,607 | ₩11,781 | +0.11% | 9.9만 |
|---|
| 2026.02.04 | ₩11,728 | ₩11,808 | ₩11,607 | ₩11,754 | +0.23% | 6.5만 |
|---|
| 2026.02.03 | ₩11,688 | ₩11,781 | ₩11,567 | ₩11,728 | +0.34% | 7.7만 |
|---|
| 2026.02.02 | ₩11,527 | ₩11,754 | ₩11,487 | ₩11,741 | +1.85% | 8.6만 |
|---|
| 2026.01.30 | ₩11,487 | ₩11,634 | ₩11,354 | ₩11,514 | +0.23% | 10.8만 |
|---|
| 2026.01.29 | ₩11,420 | ₩11,501 | ₩11,167 | ₩11,487 | +0.58% | 7.5만 |
|---|
| 2026.01.28 | ₩11,447 | ₩11,581 | ₩11,354 | ₩11,380 | -0.58% | 9.1만 |
|---|
| 2026.01.27 | ₩11,567 | ₩11,634 | ₩11,394 | ₩11,474 | -0.81% | 12.4만 |
|---|
| 2026.01.26 | ₩11,888 | ₩11,888 | ₩11,461 | ₩11,607 | -2.36% | 13.4만 |
|---|
| 2026.01.23 | ₩12,182 | ₩12,302 | ₩12,102 | ₩12,195 | +0.11% | 20.1만 |
|---|
| 2026.01.22 | ₩12,369 | ₩12,422 | ₩12,115 | ₩12,182 | -1.51% | 14.8만 |
|---|
| 2026.01.21 | ₩12,088 | ₩12,289 | ₩12,008 | ₩12,289 | +1.66% | 12.4만 |
|---|
| 2026.01.20 | ₩12,182 | ₩12,275 | ₩11,794 | ₩12,022 | -1.32% | 20.1만 |
|---|
| 2026.01.16 | ₩12,182 | ₩12,356 | ₩12,128 | ₩12,262 | +0.66% | 10.6만 |
|---|
| 2026.01.15 | ₩12,035 | ₩12,235 | ₩11,981 | ₩12,209 | +1.44% | 7.2만 |
|---|
| 2026.01.14 | ₩11,955 | ₩12,035 | ₩11,808 | ₩12,035 | +0.67% | 11.1만 |
|---|
| 2026.01.13 | ₩11,821 | ₩12,062 | ₩11,821 | ₩11,928 | +0.90% | 8.7만 |
|---|
| 2026.01.12 | ₩11,901 | ₩11,941 | ₩11,821 | ₩11,861 | -0.34% | 10만 |
|---|
| 2026.01.09 | ₩11,821 | ₩12,008 | ₩11,741 | ₩11,941 | +1.02% | 7.7만 |
|---|
| 2026.01.08 | ₩11,487 | ₩11,808 | ₩11,434 | ₩11,754 | +2.33% | 11.5만 |
|---|
| 2026.01.07 | ₩12,022 | ₩12,102 | ₩11,487 | ₩11,487 | -4.44% | 15.5만 |
|---|
| 2026.01.06 | ₩11,861 | ₩11,981 | ₩11,835 | ₩11,968 | +0.90% | 12.5만 |
|---|
| 2026.01.05 | ₩11,875 | ₩11,968 | ₩11,821 | ₩11,915 | +0.34% | 8.1만 |
|---|
| 2026.01.02 | ₩11,941 | ₩11,955 | ₩11,768 | ₩11,888 | -0.45% | 9.3만 |
|---|
| 2025.12.31 | ₩11,955 | ₩11,995 | ₩11,835 | ₩11,888 | -0.56% | 13.1만 |
|---|
| 2025.12.30 | ₩11,888 | ₩12,062 | ₩11,888 | ₩11,995 | +0.90% | 13.3만 |
|---|
| 2025.12.29 | ₩11,995 | ₩12,022 | ₩11,835 | ₩11,875 | -1.00% | 9.9만 |
|---|
| 2025.12.26 | ₩11,995 | ₩12,062 | ₩11,955 | ₩12,035 | +0.33% | 6.4만 |
|---|
| 2025.12.24 | ₩11,981 | ₩12,062 | ₩11,875 | ₩12,022 | +0.33% | 4.6만 |
|---|
| 2025.12.23 | ₩12,048 | ₩12,048 | ₩11,888 | ₩11,981 | -0.55% | 8만 |
|---|
| 2025.12.22 | ₩12,142 | ₩12,396 | ₩12,035 | ₩12,115 | -0.22% | 15.9만 |
|---|
| 2025.12.19 | ₩12,476 | ₩12,596 | ₩12,008 | ₩12,128 | -2.78% | 39만 |
|---|
| 2025.12.18 | ₩12,543 | ₩12,770 | ₩12,449 | ₩12,556 | +0.11% | 15.8만 |
|---|
| 2025.12.17 | ₩12,329 | ₩12,730 | ₩12,249 | ₩12,543 | +1.73% | 23.1만 |
|---|
| 2025.12.16 | ₩12,502 | ₩12,810 | ₩12,168 | ₩12,249 | -2.03% | 21.9만 |
|---|
| 2025.12.15 | ₩12,890 | ₩12,997 | ₩12,356 | ₩12,462 | -3.32% | 24.3만 |
|---|
| 2025.12.12 | ₩12,743 | ₩13,104 | ₩12,689 | ₩12,876 | +1.05% | 21.4만 |
|---|
| 2025.12.11 | ₩11,888 | ₩12,342 | ₩11,714 | ₩12,329 | +3.71% | 24만 |
|---|
| 2025.12.10 | ₩11,661 | ₩11,995 | ₩11,581 | ₩11,941 | +2.41% | 28.1만 |
|---|
| 2025.12.09 | ₩11,621 | ₩11,688 | ₩11,514 | ₩11,607 | -0.11% | 14.4만 |
|---|
| 2025.12.08 | ₩11,461 | ₩11,955 | ₩11,461 | ₩11,714 | +2.21% | 23.2만 |
|---|
| 2025.12.05 | ₩11,354 | ₩11,527 | ₩11,087 | ₩11,380 | +0.24% | 28.6만 |
|---|
| 2025.12.04 | ₩11,621 | ₩11,661 | ₩11,581 | ₩11,648 | +0.23% | 23.8만 |
|---|
| 2025.12.03 | ₩11,594 | ₩11,688 | ₩11,581 | ₩11,648 | +0.46% | 19.5만 |
|---|
| 2025.12.02 | ₩11,567 | ₩11,714 | ₩11,567 | ₩11,621 | +0.46% | 9.9만 |
|---|
| 2025.12.01 | ₩11,594 | ₩11,688 | ₩11,581 | ₩11,648 | +0.46% | 14만 |
|---|
| 2025.11.28 | ₩11,728 | ₩11,728 | ₩11,567 | ₩11,701 | -0.23% | 7.1만 |
|---|
| 2025.11.26 | ₩11,674 | ₩11,754 | ₩11,648 | ₩11,688 | +0.11% | 10.5만 |
|---|
| 2025.11.25 | ₩11,701 | ₩11,821 | ₩11,674 | ₩11,741 | +0.34% | 13.2만 |
|---|
| 2025.11.24 | ₩11,781 | ₩11,835 | ₩11,634 | ₩11,754 | -0.23% | 16.2만 |
|---|
| 2025.11.21 | ₩11,541 | ₩11,728 | ₩11,541 | ₩11,728 | +1.62% | 23.2만 |
|---|
| 2025.11.20 | ₩11,527 | ₩11,607 | ₩11,527 | ₩11,541 | +0.12% | 11.9만 |
|---|
| 2025.11.19 | ₩11,541 | ₩11,607 | ₩11,527 | ₩11,541 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩11,554 | ₩11,621 | ₩11,541 | ₩11,581 | +0.23% | 14.7만 |
|---|
| 2025.11.17 | ₩11,607 | ₩11,754 | ₩11,554 | ₩11,594 | -0.12% | 18.5만 |
|---|
| 2025.11.14 | ₩11,661 | ₩11,861 | ₩11,554 | ₩11,794 | +1.15% | 21.7만 |
|---|
| 2025.11.13 | ₩11,514 | ₩11,875 | ₩11,514 | ₩11,768 | +2.20% | 12.6만 |
|---|
| 2025.11.12 | ₩12,008 | ₩12,008 | ₩11,567 | ₩11,674 | -2.78% | 17.3만 |
|---|
| 2025.11.11 | ₩11,754 | ₩12,022 | ₩11,754 | ₩11,915 | +1.36% | 37.1만 |
|---|
| 2025.11.10 | ₩11,861 | ₩12,182 | ₩11,741 | ₩11,808 | -0.45% | 23.7만 |
|---|
| 2025.11.07 | ₩11,968 | ₩12,195 | ₩11,941 | ₩12,035 | +0.56% | 11.2만 |
|---|
| 2025.11.06 | ₩12,342 | ₩12,342 | ₩11,888 | ₩11,915 | -3.46% | 16.4만 |
|---|
| 2025.11.05 | ₩12,502 | ₩12,649 | ₩12,275 | ₩12,342 | -1.28% | 9.4만 |
|---|
| 2025.11.04 | ₩12,569 | ₩12,689 | ₩12,502 | ₩12,556 | -0.11% | 12.4만 |
|---|
| 2025.11.03 | ₩12,649 | ₩12,743 | ₩12,502 | ₩12,623 | -0.21% | 58.2만 |
|---|
| 2025.10.31 | ₩12,476 | ₩12,730 | ₩12,462 | ₩12,636 | +1.28% | 53.4만 |
|---|
| 2025.10.30 | ₩12,663 | ₩12,783 | ₩12,315 | ₩12,422 | -1.90% | 60.3만 |
|---|
| 2025.10.29 | ₩13,050 | ₩13,411 | ₩12,649 | ₩12,810 | -1.84% | 19만 |
|---|
| 2025.10.28 | ₩13,371 | ₩13,584 | ₩13,144 | ₩13,210 | -1.20% | 9.6만 |
|---|
| 2025.10.27 | ₩14,172 | ₩14,172 | ₩13,317 | ₩13,558 | -4.34% | 10.3만 |
|---|
| 2025.10.24 | ₩14,439 | ₩14,573 | ₩14,279 | ₩14,559 | +0.83% | 10.2만 |
|---|
| 2025.10.23 | ₩14,279 | ₩14,453 | ₩14,052 | ₩14,319 | +0.28% | 8.5만 |
|---|
| 2025.10.22 | ₩14,132 | ₩14,346 | ₩13,985 | ₩14,279 | +1.04% | 7.4만 |
|---|
| 2025.10.21 | ₩14,025 | ₩14,306 | ₩13,905 | ₩14,092 | +0.48% | 7.4만 |
|---|
| 2025.10.20 | ₩13,892 | ₩14,025 | ₩13,865 | ₩14,025 | +0.96% | 4.2만 |
|---|
| 2025.10.17 | ₩13,624 | ₩13,852 | ₩13,624 | ₩13,838 | +1.57% | 5만 |
|---|
| 2025.10.16 | ₩13,611 | ₩13,758 | ₩13,491 | ₩13,624 | +0.10% | 4.4만 |
|---|
| 2025.10.15 | ₩13,705 | ₩13,852 | ₩13,598 | ₩13,731 | +0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,411 | ₩13,758 | ₩13,357 | ₩13,691 | +2.09% | 3.8만 |
|---|
| 2025.10.13 | ₩13,277 | ₩13,544 | ₩13,237 | ₩13,411 | +1.01% | 6.3만 |
|---|
| 2025.10.10 | ₩13,397 | ₩13,558 | ₩13,197 | ₩13,210 | -1.40% | 9.6만 |
|---|