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 | ₩9,301 | ₩9,315 | ₩9,194 | ₩9,221 | -0.86% | 11.7만 |
| 2026.10.08 | ₩9,087 | ₩9,301 | ₩9,087 | ₩9,248 | +1.76% | 11.4만 |
| 2026.10.07 | ₩9,194 | ₩9,221 | ₩8,954 | ₩9,074 | -1.31% | 17.6만 |
| 2026.10.06 | ₩9,141 | ₩9,288 | ₩9,047 | ₩9,221 | +0.88% | 15.6만 |
| 2026.10.05 | ₩9,101 | ₩9,328 | ₩9,021 | ₩9,141 | +0.44% | 30.4만 |
| 2026.10.02 | ₩9,101 | ₩9,154 | ₩8,967 | ₩9,021 | -0.88% | 23.3만 |
| 2026.10.01 | ₩9,194 | ₩9,221 | ₩9,007 | ₩9,101 | -1.02% | 31.4만 |
| 2026.09.30 | ₩9,662 | ₩9,675 | ₩9,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,194 |
| -4.84% |
| 30.6만 |
| 2026.09.29 | ₩9,635 | ₩9,836 | ₩9,609 | ₩9,649 | +0.14% | 16.1만 |
|---|
| 2026.09.28 | ₩9,715 | ₩9,769 | ₩9,635 | ₩9,649 | -0.69% | 12.5만 |
|---|
| 2026.09.25 | ₩9,742 | ₩9,809 | ₩9,649 | ₩9,782 | +0.41% | 10.3만 |
|---|
| 2026.09.24 | ₩9,715 | ₩9,796 | ₩9,622 | ₩9,769 | +0.55% | 17.9만 |
|---|
| 2026.09.23 | ₩9,983 | ₩9,996 | ₩9,675 | ₩9,689 | -2.95% | 14.6만 |
|---|
| 2026.09.22 | ₩9,849 | ₩9,996 | ₩9,809 | ₩9,969 | +1.22% | 10.7만 |
|---|
| 2026.09.21 | ₩9,796 | ₩9,903 | ₩9,756 | ₩9,796 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩9,836 | ₩9,889 | ₩9,702 | ₩9,809 | -0.27% | 69.1만 |
|---|
| 2026.09.17 | ₩9,983 | ₩9,983 | ₩9,849 | ₩9,889 | -0.94% | 14.9만 |
|---|
| 2026.09.16 | ₩9,969 | ₩9,983 | ₩9,796 | ₩9,836 | -1.34% | 20.2만 |
|---|
| 2026.09.15 | ₩9,862 | ₩9,943 | ₩9,822 | ₩9,903 | +0.41% | 11.5만 |
|---|
| 2026.09.14 | ₩9,889 | ₩9,956 | ₩9,809 | ₩9,889 | 0.00% | 12만 |
|---|
| 2026.09.11 | ₩9,889 | ₩10,116 | ₩9,836 | ₩9,903 | +0.14% | 16.5만 |
|---|
| 2026.09.10 | ₩9,929 | ₩9,943 | ₩9,769 | ₩9,809 | -1.21% | 21.3만 |
|---|
| 2026.09.09 | ₩9,929 | ₩9,943 | ₩9,849 | ₩9,849 | -0.81% | 14.2만 |
|---|
| 2026.09.08 | ₩10,116 | ₩10,143 | ₩9,916 | ₩9,943 | -1.72% | 13.9만 |
|---|
| 2026.09.04 | ₩10,023 | ₩10,170 | ₩10,023 | ₩10,076 | +0.53% | 9.2만 |
|---|
| 2026.09.03 | ₩10,009 | ₩10,130 | ₩9,916 | ₩10,036 | +0.27% | 14.7만 |
|---|
| 2026.09.02 | ₩10,076 | ₩10,076 | ₩9,916 | ₩9,916 | -1.59% | 16.2만 |
|---|
| 2026.09.01 | ₩10,103 | ₩10,143 | ₩9,969 | ₩9,996 | -1.06% | 19.9만 |
|---|
| 2026.08.31 | ₩10,090 | ₩10,237 | ₩10,076 | ₩10,116 | +0.26% | 21만 |
|---|
| 2026.08.28 | ₩10,156 | ₩10,250 | ₩10,103 | ₩10,130 | -0.26% | 11만 |
|---|
| 2026.08.27 | ₩10,156 | ₩10,250 | ₩10,103 | ₩10,156 | 0.00% | 15.1만 |
|---|
| 2026.08.26 | ₩10,303 | ₩10,303 | ₩10,156 | ₩10,183 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩10,370 | ₩10,397 | ₩10,197 | ₩10,330 | -0.39% | 8.9만 |
|---|
| 2026.08.24 | ₩10,370 | ₩10,517 | ₩10,344 | ₩10,370 | 0.00% | 12.1만 |
|---|
| 2026.08.21 | ₩10,317 | ₩10,330 | ₩10,237 | ₩10,290 | -0.26% | 7.3만 |
|---|
| 2026.08.20 | ₩10,263 | ₩10,317 | ₩10,197 | ₩10,277 | +0.13% | 7.6만 |
|---|
| 2026.08.19 | ₩10,143 | ₩10,397 | ₩10,143 | ₩10,263 | +1.19% | 8.8만 |
|---|
| 2026.08.18 | ₩10,223 | ₩10,263 | ₩10,090 | ₩10,197 | -0.26% | 7.5만 |
|---|
| 2026.08.17 | ₩10,330 | ₩10,357 | ₩10,223 | ₩10,223 | -1.03% | 6.9만 |
|---|
| 2026.08.14 | ₩10,384 | ₩10,437 | ₩10,317 | ₩10,370 | -0.13% | 14.3만 |
|---|
| 2026.08.13 | ₩10,317 | ₩10,424 | ₩10,277 | ₩10,317 | 0.00% | 13.4만 |
|---|
| 2026.08.12 | ₩10,090 | ₩10,370 | ₩10,090 | ₩10,237 | +1.46% | 19.5만 |
|---|
| 2026.08.11 | ₩10,023 | ₩10,250 | ₩9,983 | ₩10,130 | +1.07% | 15.3만 |
|---|
| 2026.08.10 | ₩10,223 | ₩10,223 | ₩9,956 | ₩10,009 | -2.09% | 16.3만 |
|---|
| 2026.08.07 | ₩10,317 | ₩10,370 | ₩10,223 | ₩10,277 | -0.39% | 18.5만 |
|---|
| 2026.08.06 | ₩10,370 | ₩10,464 | ₩10,250 | ₩10,317 | -0.52% | 14.4만 |
|---|
| 2026.08.05 | ₩10,237 | ₩10,357 | ₩10,130 | ₩10,330 | +0.91% | 11.6만 |
|---|
| 2026.08.04 | ₩10,303 | ₩10,317 | ₩10,156 | ₩10,223 | -0.78% | 12.8만 |
|---|
| 2026.08.03 | ₩10,223 | ₩10,410 | ₩10,170 | ₩10,183 | -0.39% | 13.6만 |
|---|
| 2026.07.31 | ₩10,090 | ₩10,130 | ₩9,849 | ₩10,076 | -0.13% | 23.3만 |
|---|
| 2026.07.30 | ₩10,384 | ₩10,410 | ₩10,023 | ₩10,063 | -3.09% | 16.5만 |
|---|
| 2026.07.29 | ₩10,704 | ₩10,825 | ₩10,237 | ₩10,237 | -4.37% | 34.3만 |
|---|
| 2026.07.28 | ₩10,691 | ₩10,825 | ₩10,584 | ₩10,744 | +0.50% | 18.3만 |
|---|
| 2026.07.27 | ₩10,491 | ₩10,731 | ₩10,491 | ₩10,691 | +1.91% | 16.5만 |
|---|
| 2026.07.24 | ₩10,464 | ₩10,584 | ₩10,410 | ₩10,557 | +0.89% | 13.1만 |
|---|
| 2026.07.23 | ₩10,691 | ₩10,878 | ₩10,397 | ₩10,464 | -2.13% | 25.9만 |
|---|
| 2026.07.22 | ₩10,758 | ₩10,865 | ₩10,704 | ₩10,838 | +0.75% | 19.8만 |
|---|
| 2026.07.21 | ₩10,704 | ₩10,918 | ₩10,611 | ₩10,905 | +1.87% | 15.9만 |
|---|
| 2026.07.20 | ₩11,012 | ₩11,079 | ₩10,704 | ₩10,744 | -2.43% | 25.6만 |
|---|
| 2026.07.17 | ₩11,586 | ₩11,613 | ₩11,252 | ₩11,399 | -1.61% | 32.7만 |
|---|
| 2026.07.16 | ₩11,226 | ₩11,640 | ₩11,226 | ₩11,627 | +3.57% | 25.6만 |
|---|
| 2026.07.15 | ₩11,226 | ₩11,359 | ₩11,226 | ₩11,226 | 0.00% | 13.3만 |
|---|
| 2026.07.14 | ₩11,306 | ₩11,359 | ₩11,186 | ₩11,186 | -1.06% | 8.6만 |
|---|
| 2026.07.13 | ₩11,266 | ₩11,386 | ₩11,252 | ₩11,306 | +0.36% | 8.8만 |
|---|
| 2026.07.10 | ₩11,159 | ₩11,266 | ₩11,092 | ₩11,226 | +0.60% | 7.9만 |
|---|
| 2026.07.09 | ₩11,172 | ₩11,266 | ₩11,052 | ₩11,079 | -0.84% | 9.6만 |
|---|
| 2026.07.08 | ₩11,119 | ₩11,292 | ₩11,065 | ₩11,172 | +0.48% | 8.5만 |
|---|
| 2026.07.07 | ₩11,226 | ₩11,319 | ₩11,199 | ₩11,199 | -0.24% | 7만 |
|---|
| 2026.07.06 | ₩11,493 | ₩11,546 | ₩11,226 | ₩11,226 | -2.33% | 14.4만 |
|---|
| 2026.07.02 | ₩11,413 | ₩11,546 | ₩11,413 | ₩11,453 | +0.35% | 6.3만 |
|---|
| 2026.07.01 | ₩11,292 | ₩11,506 | ₩11,266 | ₩11,399 | +0.95% | 10.4만 |
|---|
| 2026.06.30 | ₩11,346 | ₩11,520 | ₩11,172 | ₩11,266 | -0.71% | 13.9만 |
|---|
| 2026.06.29 | ₩11,987 | ₩11,987 | ₩11,252 | ₩11,386 | -5.02% | 29만 |
|---|
| 2026.06.26 | ₩11,199 | ₩12,068 | ₩11,199 | ₩12,041 | +7.52% | 100만 |
|---|
| 2026.06.25 | ₩11,306 | ₩11,359 | ₩11,172 | ₩11,199 | -0.95% | 8.1만 |
|---|
| 2026.06.24 | ₩11,279 | ₩11,373 | ₩11,226 | ₩11,279 | 0.00% | 12.3만 |
|---|
| 2026.06.23 | ₩10,985 | ₩11,306 | ₩10,958 | ₩11,252 | +2.43% | 7.3만 |
|---|
| 2026.06.22 | ₩10,985 | ₩11,159 | ₩10,945 | ₩10,972 | -0.12% | 9만 |
|---|
| 2026.06.18 | ₩10,945 | ₩11,065 | ₩10,891 | ₩10,958 | +0.12% | 13.1만 |
|---|
| 2026.06.17 | ₩10,985 | ₩11,172 | ₩10,798 | ₩10,851 | -1.22% | 20.3만 |
|---|
| 2026.06.16 | ₩11,025 | ₩11,159 | ₩10,918 | ₩10,932 | -0.85% | 9.5만 |
|---|
| 2026.06.15 | ₩11,226 | ₩11,319 | ₩10,972 | ₩10,985 | -2.14% | 14.2만 |
|---|
| 2026.06.12 | ₩11,226 | ₩11,306 | ₩11,199 | ₩11,239 | +0.12% | 5.7만 |
|---|
| 2026.06.11 | ₩11,413 | ₩11,413 | ₩11,172 | ₩11,226 | -1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩11,466 | ₩11,520 | ₩11,346 | ₩11,359 | -0.93% | 11만 |
|---|
| 2026.06.09 | ₩11,560 | ₩11,627 | ₩11,373 | ₩11,386 | -1.50% | 14.7만 |
|---|
| 2026.06.08 | ₩11,546 | ₩11,653 | ₩11,373 | ₩11,386 | -1.39% | 10만 |
|---|
| 2026.06.05 | ₩11,333 | ₩11,520 | ₩11,319 | ₩11,373 | +0.35% | 14.4만 |
|---|
| 2026.06.04 | ₩11,453 | ₩11,546 | ₩11,319 | ₩11,333 | -1.05% | 8.5만 |
|---|
| 2026.06.03 | ₩11,506 | ₩11,533 | ₩11,306 | ₩11,346 | -1.39% | 8만 |
|---|
| 2026.06.02 | ₩11,760 | ₩11,760 | ₩11,333 | ₩11,560 | -1.70% | 16.5만 |
|---|
| 2026.06.01 | ₩11,413 | ₩11,439 | ₩11,159 | ₩11,239 | -1.52% | 16.3만 |
|---|
| 2026.05.29 | ₩11,520 | ₩11,613 | ₩11,386 | ₩11,399 | -1.04% | 8.4만 |
|---|
| 2026.05.28 | ₩11,413 | ₩11,546 | ₩11,386 | ₩11,520 | +0.94% | 4.9만 |
|---|
| 2026.05.27 | ₩11,399 | ₩11,546 | ₩11,399 | ₩11,453 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩11,172 | ₩11,399 | ₩11,172 | ₩11,399 | +2.03% | 6.9만 |
|---|
| 2026.05.22 | ₩11,279 | ₩11,359 | ₩11,092 | ₩11,212 | -0.59% | 6.8만 |
|---|
| 2026.05.21 | ₩11,052 | ₩11,292 | ₩10,985 | ₩11,266 | +1.93% | 5.4만 |
|---|
| 2026.05.20 | ₩10,985 | ₩11,172 | ₩10,972 | ₩11,119 | +1.22% | 6.9만 |
|---|
| 2026.05.19 | ₩11,012 | ₩11,159 | ₩10,985 | ₩11,012 | 0.00% | 7.7만 |
|---|
| 2026.05.18 | ₩10,932 | ₩11,266 | ₩10,932 | ₩11,132 | +1.83% | 9.1만 |
|---|
| 2026.05.15 | ₩11,025 | ₩11,079 | ₩10,905 | ₩10,932 | -0.85% | 7.5만 |
|---|
| 2026.05.14 | ₩11,145 | ₩11,292 | ₩11,105 | ₩11,119 | -0.24% | 8.4만 |
|---|
| 2026.05.13 | ₩10,958 | ₩11,172 | ₩10,958 | ₩11,092 | +1.22% | 7.5만 |
|---|
| 2026.05.12 | ₩10,972 | ₩11,092 | ₩10,945 | ₩10,998 | +0.24% | 7만 |
|---|
| 2026.05.11 | ₩11,186 | ₩11,252 | ₩10,985 | ₩10,998 | -1.67% | 7만 |
|---|
| 2026.05.08 | ₩11,239 | ₩11,292 | ₩11,119 | ₩11,226 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩11,266 | ₩11,373 | ₩11,239 | ₩11,252 | -0.12% | 7.3만 |
|---|
| 2026.05.06 | ₩11,239 | ₩11,373 | ₩11,239 | ₩11,266 | +0.24% | 16만 |
|---|
| 2026.05.05 | ₩11,065 | ₩11,292 | ₩10,998 | ₩11,226 | +1.45% | 9.1만 |
|---|
| 2026.05.04 | ₩11,132 | ₩11,279 | ₩10,972 | ₩11,025 | -0.96% | 7.5만 |
|---|
| 2026.05.01 | ₩10,932 | ₩11,186 | ₩10,838 | ₩11,132 | +1.83% | 12만 |
|---|
| 2026.04.30 | ₩10,785 | ₩11,025 | ₩10,785 | ₩10,918 | +1.24% | 9.2만 |
|---|
| 2026.04.29 | ₩10,865 | ₩10,905 | ₩10,611 | ₩10,785 | -0.74% | 9.3만 |
|---|
| 2026.04.28 | ₩10,918 | ₩11,012 | ₩10,851 | ₩10,958 | +0.37% | 9만 |
|---|
| 2026.04.27 | ₩10,825 | ₩11,065 | ₩10,825 | ₩10,878 | +0.49% | 8.4만 |
|---|
| 2026.04.24 | ₩10,718 | ₩10,878 | ₩10,571 | ₩10,865 | +1.37% | 7.2만 |
|---|
| 2026.04.23 | ₩10,678 | ₩10,718 | ₩10,557 | ₩10,664 | -0.13% | 11.6만 |
|---|
| 2026.04.22 | ₩10,758 | ₩10,932 | ₩10,638 | ₩10,691 | -0.62% | 28.3만 |
|---|
| 2026.04.21 | ₩10,958 | ₩11,132 | ₩10,731 | ₩10,758 | -1.83% | 19.5만 |
|---|
| 2026.04.20 | ₩11,386 | ₩11,506 | ₩11,279 | ₩11,319 | -0.59% | 26.4만 |
|---|
| 2026.04.17 | ₩11,373 | ₩11,546 | ₩11,359 | ₩11,413 | +0.35% | 18.2만 |
|---|
| 2026.04.16 | ₩11,373 | ₩11,413 | ₩11,199 | ₩11,252 | -1.06% | 8.1만 |
|---|
| 2026.04.15 | ₩11,359 | ₩11,413 | ₩11,266 | ₩11,346 | -0.12% | 12.9만 |
|---|
| 2026.04.14 | ₩11,199 | ₩11,346 | ₩11,132 | ₩11,333 | +1.19% | 12.9만 |
|---|
| 2026.04.13 | ₩11,105 | ₩11,186 | ₩11,105 | ₩11,172 | +0.60% | 5.5만 |
|---|
| 2026.04.10 | ₩11,092 | ₩11,186 | ₩11,038 | ₩11,159 | +0.60% | 10만 |
|---|
| 2026.04.09 | ₩11,012 | ₩11,226 | ₩11,012 | ₩11,092 | +0.73% | 15.1만 |
|---|
| 2026.04.08 | ₩11,092 | ₩11,119 | ₩10,905 | ₩10,998 | -0.84% | 10.4만 |
|---|
| 2026.04.07 | ₩10,838 | ₩10,945 | ₩10,731 | ₩10,905 | +0.62% | 14.1만 |
|---|
| 2026.04.06 | ₩10,811 | ₩10,998 | ₩10,811 | ₩10,865 | +0.49% | 12.5만 |
|---|
| 2026.04.02 | ₩10,825 | ₩10,945 | ₩10,785 | ₩10,851 | +0.25% | 8.8만 |
|---|
| 2026.04.01 | ₩10,932 | ₩11,052 | ₩10,891 | ₩10,905 | -0.24% | 7.4만 |
|---|
| 2026.03.31 | ₩10,958 | ₩11,092 | ₩10,891 | ₩10,985 | +0.24% | 6.6만 |
|---|
| 2026.03.30 | ₩10,851 | ₩11,052 | ₩10,825 | ₩10,891 | +0.37% | 10.2만 |
|---|
| 2026.03.27 | ₩11,025 | ₩11,038 | ₩10,771 | ₩10,838 | -1.70% | 10.5만 |
|---|
| 2026.03.26 | ₩11,092 | ₩11,239 | ₩11,038 | ₩11,038 | -0.48% | 7.5만 |
|---|
| 2026.03.25 | ₩11,092 | ₩11,119 | ₩11,012 | ₩11,105 | +0.12% | 4.1만 |
|---|
| 2026.03.24 | ₩11,145 | ₩11,159 | ₩10,945 | ₩11,025 | -1.08% | 6.5만 |
|---|
| 2026.03.23 | ₩11,172 | ₩11,266 | ₩11,132 | ₩11,172 | 0.00% | 11.6만 |
|---|
| 2026.03.20 | ₩11,092 | ₩11,132 | ₩10,905 | ₩10,998 | -0.84% | 26.5만 |
|---|
| 2026.03.19 | ₩10,998 | ₩11,199 | ₩10,985 | ₩11,092 | +0.85% | 5.6만 |
|---|
| 2026.03.18 | ₩11,119 | ₩11,199 | ₩10,985 | ₩11,025 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩11,333 | ₩11,399 | ₩11,199 | ₩11,212 | -1.06% | 6.9만 |
|---|
| 2026.03.16 | ₩11,119 | ₩11,319 | ₩11,119 | ₩11,306 | +1.68% | 6.4만 |
|---|
| 2026.03.13 | ₩11,306 | ₩11,333 | ₩10,998 | ₩11,052 | -2.25% | 11만 |
|---|
| 2026.03.12 | ₩11,226 | ₩11,386 | ₩11,226 | ₩11,306 | +0.71% | 8.8만 |
|---|
| 2026.03.11 | ₩11,252 | ₩11,373 | ₩11,239 | ₩11,373 | +1.07% | 5.5만 |
|---|
| 2026.03.10 | ₩11,306 | ₩11,439 | ₩11,266 | ₩11,373 | +0.59% | 8.7만 |
|---|
| 2026.03.09 | ₩11,439 | ₩11,493 | ₩11,226 | ₩11,373 | -0.58% | 10.7만 |
|---|
| 2026.03.06 | ₩11,453 | ₩11,506 | ₩11,279 | ₩11,493 | +0.35% | 8.9만 |
|---|
| 2026.03.05 | ₩11,667 | ₩11,707 | ₩11,506 | ₩11,573 | -0.80% | 7.7만 |
|---|
| 2026.03.04 | ₩11,533 | ₩11,693 | ₩11,466 | ₩11,667 | +1.16% | 8.3만 |
|---|
| 2026.03.03 | ₩11,493 | ₩11,533 | ₩11,266 | ₩11,466 | -0.23% | 10.5만 |
|---|
| 2026.03.02 | ₩11,373 | ₩11,653 | ₩11,333 | ₩11,573 | +1.76% | 8.9만 |
|---|
| 2026.02.27 | ₩11,640 | ₩11,720 | ₩11,426 | ₩11,439 | -1.72% | 10.9만 |
|---|
| 2026.02.26 | ₩11,814 | ₩11,880 | ₩11,720 | ₩11,733 | -0.68% | 11.6만 |
|---|
| 2026.02.25 | ₩11,653 | ₩11,854 | ₩11,506 | ₩11,827 | +1.49% | 11.1만 |
|---|
| 2026.02.24 | ₩11,439 | ₩11,707 | ₩11,439 | ₩11,586 | +1.29% | 11.6만 |
|---|
| 2026.02.23 | ₩11,426 | ₩11,560 | ₩11,359 | ₩11,493 | +0.58% | 11.3만 |
|---|
| 2026.02.20 | ₩11,627 | ₩11,627 | ₩11,386 | ₩11,480 | -1.26% | 16.1만 |
|---|
| 2026.02.19 | ₩11,907 | ₩11,907 | ₩11,520 | ₩11,653 | -2.13% | 18.6만 |
|---|
| 2026.02.18 | ₩11,693 | ₩11,854 | ₩11,520 | ₩11,560 | -1.14% | 12.9만 |
|---|
| 2026.02.17 | ₩11,653 | ₩11,720 | ₩11,520 | ₩11,680 | +0.23% | 8만 |
|---|
| 2026.02.13 | ₩11,680 | ₩11,827 | ₩11,386 | ₩11,613 | -0.57% | 10.6만 |
|---|
| 2026.02.12 | ₩11,586 | ₩11,733 | ₩11,493 | ₩11,573 | -0.12% | 7.2만 |
|---|
| 2026.02.11 | ₩11,760 | ₩11,800 | ₩11,586 | ₩11,613 | -1.25% | 5.1만 |
|---|
| 2026.02.10 | ₩11,680 | ₩11,787 | ₩11,573 | ₩11,693 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩11,947 | ₩11,974 | ₩11,640 | ₩11,693 | -2.13% | 9.2만 |
|---|
| 2026.02.06 | ₩11,840 | ₩11,987 | ₩11,774 | ₩11,934 | +0.79% | 17만 |
|---|
| 2026.02.05 | ₩11,774 | ₩11,827 | ₩11,613 | ₩11,787 | +0.11% | 9.9만 |
|---|
| 2026.02.04 | ₩11,733 | ₩11,814 | ₩11,613 | ₩11,760 | +0.23% | 6.5만 |
|---|
| 2026.02.03 | ₩11,693 | ₩11,787 | ₩11,573 | ₩11,733 | +0.34% | 7.7만 |
|---|
| 2026.02.02 | ₩11,533 | ₩11,760 | ₩11,493 | ₩11,747 | +1.85% | 8.6만 |
|---|
| 2026.01.30 | ₩11,493 | ₩11,640 | ₩11,359 | ₩11,520 | +0.23% | 10.8만 |
|---|
| 2026.01.29 | ₩11,426 | ₩11,506 | ₩11,172 | ₩11,493 | +0.58% | 7.5만 |
|---|
| 2026.01.28 | ₩11,453 | ₩11,586 | ₩11,359 | ₩11,386 | -0.58% | 9.1만 |
|---|
| 2026.01.27 | ₩11,573 | ₩11,640 | ₩11,399 | ₩11,480 | -0.81% | 12.4만 |
|---|
| 2026.01.26 | ₩11,894 | ₩11,894 | ₩11,466 | ₩11,613 | -2.36% | 13.4만 |
|---|
| 2026.01.23 | ₩12,188 | ₩12,308 | ₩12,108 | ₩12,201 | +0.11% | 20.1만 |
|---|
| 2026.01.22 | ₩12,375 | ₩12,428 | ₩12,121 | ₩12,188 | -1.51% | 14.8만 |
|---|
| 2026.01.21 | ₩12,094 | ₩12,295 | ₩12,014 | ₩12,295 | +1.66% | 12.4만 |
|---|
| 2026.01.20 | ₩12,188 | ₩12,281 | ₩11,800 | ₩12,027 | -1.32% | 20.1만 |
|---|
| 2026.01.16 | ₩12,188 | ₩12,362 | ₩12,134 | ₩12,268 | +0.66% | 10.6만 |
|---|
| 2026.01.15 | ₩12,041 | ₩12,241 | ₩11,987 | ₩12,215 | +1.44% | 7.2만 |
|---|
| 2026.01.14 | ₩11,961 | ₩12,041 | ₩11,814 | ₩12,041 | +0.67% | 11.1만 |
|---|
| 2026.01.13 | ₩11,827 | ₩12,068 | ₩11,827 | ₩11,934 | +0.90% | 8.7만 |
|---|
| 2026.01.12 | ₩11,907 | ₩11,947 | ₩11,827 | ₩11,867 | -0.34% | 10만 |
|---|
| 2026.01.09 | ₩11,827 | ₩12,014 | ₩11,747 | ₩11,947 | +1.02% | 7.7만 |
|---|
| 2026.01.08 | ₩11,493 | ₩11,814 | ₩11,439 | ₩11,760 | +2.33% | 11.5만 |
|---|
| 2026.01.07 | ₩12,027 | ₩12,108 | ₩11,493 | ₩11,493 | -4.44% | 15.5만 |
|---|
| 2026.01.06 | ₩11,867 | ₩11,987 | ₩11,840 | ₩11,974 | +0.90% | 12.5만 |
|---|
| 2026.01.05 | ₩11,880 | ₩11,974 | ₩11,827 | ₩11,921 | +0.34% | 8.1만 |
|---|
| 2026.01.02 | ₩11,947 | ₩11,961 | ₩11,774 | ₩11,894 | -0.45% | 9.3만 |
|---|
| 2025.12.31 | ₩11,961 | ₩12,001 | ₩11,840 | ₩11,894 | -0.56% | 13.1만 |
|---|
| 2025.12.30 | ₩11,894 | ₩12,068 | ₩11,894 | ₩12,001 | +0.90% | 13.3만 |
|---|
| 2025.12.29 | ₩12,001 | ₩12,027 | ₩11,840 | ₩11,880 | -1.00% | 9.9만 |
|---|
| 2025.12.26 | ₩12,001 | ₩12,068 | ₩11,961 | ₩12,041 | +0.33% | 6.4만 |
|---|
| 2025.12.24 | ₩11,987 | ₩12,068 | ₩11,880 | ₩12,027 | +0.33% | 4.6만 |
|---|
| 2025.12.23 | ₩12,054 | ₩12,054 | ₩11,894 | ₩11,987 | -0.55% | 8만 |
|---|
| 2025.12.22 | ₩12,148 | ₩12,402 | ₩12,041 | ₩12,121 | -0.22% | 15.9만 |
|---|
| 2025.12.19 | ₩12,482 | ₩12,602 | ₩12,014 | ₩12,134 | -2.78% | 39만 |
|---|
| 2025.12.18 | ₩12,549 | ₩12,776 | ₩12,455 | ₩12,562 | +0.11% | 15.8만 |
|---|
| 2025.12.17 | ₩12,335 | ₩12,736 | ₩12,255 | ₩12,549 | +1.73% | 23.1만 |
|---|
| 2025.12.16 | ₩12,509 | ₩12,816 | ₩12,174 | ₩12,255 | -2.03% | 21.9만 |
|---|
| 2025.12.15 | ₩12,896 | ₩13,003 | ₩12,362 | ₩12,468 | -3.32% | 24.3만 |
|---|
| 2025.12.12 | ₩12,749 | ₩13,110 | ₩12,696 | ₩12,883 | +1.05% | 21.4만 |
|---|
| 2025.12.11 | ₩11,894 | ₩12,348 | ₩11,720 | ₩12,335 | +3.71% | 24만 |
|---|
| 2025.12.10 | ₩11,667 | ₩12,001 | ₩11,586 | ₩11,947 | +2.41% | 28.1만 |
|---|
| 2025.12.09 | ₩11,627 | ₩11,693 | ₩11,520 | ₩11,613 | -0.11% | 14.4만 |
|---|
| 2025.12.08 | ₩11,466 | ₩11,961 | ₩11,466 | ₩11,720 | +2.21% | 23.2만 |
|---|
| 2025.12.05 | ₩11,359 | ₩11,533 | ₩11,092 | ₩11,386 | +0.24% | 28.6만 |
|---|
| 2025.12.04 | ₩11,627 | ₩11,667 | ₩11,586 | ₩11,653 | +0.23% | 23.8만 |
|---|
| 2025.12.03 | ₩11,600 | ₩11,693 | ₩11,586 | ₩11,653 | +0.46% | 19.5만 |
|---|
| 2025.12.02 | ₩11,573 | ₩11,720 | ₩11,573 | ₩11,627 | +0.46% | 9.9만 |
|---|
| 2025.12.01 | ₩11,600 | ₩11,693 | ₩11,586 | ₩11,653 | +0.46% | 14만 |
|---|
| 2025.11.28 | ₩11,733 | ₩11,733 | ₩11,573 | ₩11,707 | -0.23% | 7.1만 |
|---|
| 2025.11.26 | ₩11,680 | ₩11,760 | ₩11,653 | ₩11,693 | +0.11% | 10.5만 |
|---|
| 2025.11.25 | ₩11,707 | ₩11,827 | ₩11,680 | ₩11,747 | +0.34% | 13.2만 |
|---|
| 2025.11.24 | ₩11,787 | ₩11,840 | ₩11,640 | ₩11,760 | -0.23% | 16.2만 |
|---|
| 2025.11.21 | ₩11,546 | ₩11,733 | ₩11,546 | ₩11,733 | +1.62% | 23.2만 |
|---|
| 2025.11.20 | ₩11,533 | ₩11,613 | ₩11,533 | ₩11,546 | +0.12% | 11.9만 |
|---|
| 2025.11.19 | ₩11,546 | ₩11,613 | ₩11,533 | ₩11,546 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩11,560 | ₩11,627 | ₩11,546 | ₩11,586 | +0.23% | 14.7만 |
|---|
| 2025.11.17 | ₩11,613 | ₩11,760 | ₩11,560 | ₩11,600 | -0.12% | 18.5만 |
|---|
| 2025.11.14 | ₩11,667 | ₩11,867 | ₩11,560 | ₩11,800 | +1.15% | 21.7만 |
|---|
| 2025.11.13 | ₩11,520 | ₩11,880 | ₩11,520 | ₩11,774 | +2.20% | 12.6만 |
|---|
| 2025.11.12 | ₩12,014 | ₩12,014 | ₩11,573 | ₩11,680 | -2.78% | 17.3만 |
|---|
| 2025.11.11 | ₩11,760 | ₩12,027 | ₩11,760 | ₩11,921 | +1.36% | 37.1만 |
|---|
| 2025.11.10 | ₩11,867 | ₩12,188 | ₩11,747 | ₩11,814 | -0.45% | 23.7만 |
|---|
| 2025.11.07 | ₩11,974 | ₩12,201 | ₩11,947 | ₩12,041 | +0.56% | 11.2만 |
|---|
| 2025.11.06 | ₩12,348 | ₩12,348 | ₩11,894 | ₩11,921 | -3.46% | 16.4만 |
|---|
| 2025.11.05 | ₩12,509 | ₩12,656 | ₩12,281 | ₩12,348 | -1.28% | 9.4만 |
|---|
| 2025.11.04 | ₩12,575 | ₩12,696 | ₩12,509 | ₩12,562 | -0.11% | 12.4만 |
|---|
| 2025.11.03 | ₩12,656 | ₩12,749 | ₩12,509 | ₩12,629 | -0.21% | 58.2만 |
|---|
| 2025.10.31 | ₩12,482 | ₩12,736 | ₩12,468 | ₩12,642 | +1.28% | 53.4만 |
|---|
| 2025.10.30 | ₩12,669 | ₩12,789 | ₩12,321 | ₩12,428 | -1.90% | 60.3만 |
|---|
| 2025.10.29 | ₩13,056 | ₩13,417 | ₩12,656 | ₩12,816 | -1.84% | 19만 |
|---|
| 2025.10.28 | ₩13,377 | ₩13,591 | ₩13,150 | ₩13,217 | -1.20% | 9.6만 |
|---|
| 2025.10.27 | ₩14,179 | ₩14,179 | ₩13,324 | ₩13,564 | -4.34% | 10.3만 |
|---|
| 2025.10.24 | ₩14,446 | ₩14,580 | ₩14,286 | ₩14,567 | +0.83% | 10.2만 |
|---|
| 2025.10.23 | ₩14,286 | ₩14,460 | ₩14,059 | ₩14,326 | +0.28% | 8.5만 |
|---|
| 2025.10.22 | ₩14,139 | ₩14,353 | ₩13,992 | ₩14,286 | +1.04% | 7.4만 |
|---|
| 2025.10.21 | ₩14,032 | ₩14,313 | ₩13,912 | ₩14,099 | +0.48% | 7.4만 |
|---|
| 2025.10.20 | ₩13,898 | ₩14,032 | ₩13,872 | ₩14,032 | +0.96% | 4.2만 |
|---|
| 2025.10.17 | ₩13,631 | ₩13,858 | ₩13,631 | ₩13,845 | +1.57% | 5만 |
|---|
| 2025.10.16 | ₩13,618 | ₩13,765 | ₩13,497 | ₩13,631 | +0.10% | 4.4만 |
|---|
| 2025.10.15 | ₩13,711 | ₩13,858 | ₩13,604 | ₩13,738 | +0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,417 | ₩13,765 | ₩13,364 | ₩13,698 | +2.09% | 3.8만 |
|---|
| 2025.10.13 | ₩13,284 | ₩13,551 | ₩13,244 | ₩13,417 | +1.01% | 6.3만 |
|---|
| 2025.10.10 | ₩13,404 | ₩13,564 | ₩13,203 | ₩13,217 | -1.40% | 9.6만 |
|---|