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 | ₩9,298 | ₩9,311 | ₩9,191 | ₩9,218 | -0.86% | 11.7만 |
| 2026.10.08 | ₩9,084 | ₩9,298 | ₩9,084 | ₩9,245 | +1.76% | 11.4만 |
| 2026.10.07 | ₩9,191 | ₩9,218 | ₩8,951 | ₩9,071 | -1.31% | 17.6만 |
| 2026.10.06 | ₩9,138 | ₩9,285 | ₩9,044 | ₩9,218 | +0.88% | 15.6만 |
| 2026.10.05 | ₩9,098 | ₩9,325 | ₩9,018 | ₩9,138 | +0.44% | 30.4만 |
| 2026.10.02 | ₩9,098 | ₩9,151 | ₩8,964 | ₩9,018 | -0.88% | 23.3만 |
| 2026.10.01 | ₩9,191 | ₩9,218 | ₩9,004 | ₩9,098 | -1.02% | 31.4만 |
| 2026.09.30 | ₩9,659 | ₩9,672 | ₩9,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,191 |
| -4.84% |
| 30.6만 |
| 2026.09.29 | ₩9,632 | ₩9,832 | ₩9,605 | ₩9,645 | +0.14% | 16.1만 |
|---|
| 2026.09.28 | ₩9,712 | ₩9,766 | ₩9,632 | ₩9,645 | -0.69% | 12.5만 |
|---|
| 2026.09.25 | ₩9,739 | ₩9,806 | ₩9,645 | ₩9,779 | +0.41% | 10.3만 |
|---|
| 2026.09.24 | ₩9,712 | ₩9,792 | ₩9,619 | ₩9,766 | +0.55% | 17.9만 |
|---|
| 2026.09.23 | ₩9,979 | ₩9,993 | ₩9,672 | ₩9,685 | -2.95% | 14.6만 |
|---|
| 2026.09.22 | ₩9,846 | ₩9,993 | ₩9,806 | ₩9,966 | +1.22% | 10.7만 |
|---|
| 2026.09.21 | ₩9,792 | ₩9,899 | ₩9,752 | ₩9,792 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩9,832 | ₩9,886 | ₩9,699 | ₩9,806 | -0.27% | 69.1만 |
|---|
| 2026.09.17 | ₩9,979 | ₩9,979 | ₩9,846 | ₩9,886 | -0.94% | 14.9만 |
|---|
| 2026.09.16 | ₩9,966 | ₩9,979 | ₩9,792 | ₩9,832 | -1.34% | 20.2만 |
|---|
| 2026.09.15 | ₩9,859 | ₩9,939 | ₩9,819 | ₩9,899 | +0.41% | 11.5만 |
|---|
| 2026.09.14 | ₩9,886 | ₩9,953 | ₩9,806 | ₩9,886 | 0.00% | 12만 |
|---|
| 2026.09.11 | ₩9,886 | ₩10,113 | ₩9,832 | ₩9,899 | +0.14% | 16.5만 |
|---|
| 2026.09.10 | ₩9,926 | ₩9,939 | ₩9,766 | ₩9,806 | -1.21% | 21.3만 |
|---|
| 2026.09.09 | ₩9,926 | ₩9,939 | ₩9,846 | ₩9,846 | -0.81% | 14.2만 |
|---|
| 2026.09.08 | ₩10,113 | ₩10,140 | ₩9,913 | ₩9,939 | -1.72% | 13.9만 |
|---|
| 2026.09.04 | ₩10,019 | ₩10,166 | ₩10,019 | ₩10,073 | +0.53% | 9.2만 |
|---|
| 2026.09.03 | ₩10,006 | ₩10,126 | ₩9,913 | ₩10,033 | +0.27% | 14.7만 |
|---|
| 2026.09.02 | ₩10,073 | ₩10,073 | ₩9,913 | ₩9,913 | -1.59% | 16.2만 |
|---|
| 2026.09.01 | ₩10,100 | ₩10,140 | ₩9,966 | ₩9,993 | -1.06% | 19.9만 |
|---|
| 2026.08.31 | ₩10,086 | ₩10,233 | ₩10,073 | ₩10,113 | +0.26% | 21만 |
|---|
| 2026.08.28 | ₩10,153 | ₩10,247 | ₩10,100 | ₩10,126 | -0.26% | 11만 |
|---|
| 2026.08.27 | ₩10,153 | ₩10,247 | ₩10,100 | ₩10,153 | 0.00% | 15.1만 |
|---|
| 2026.08.26 | ₩10,300 | ₩10,300 | ₩10,153 | ₩10,180 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩10,367 | ₩10,394 | ₩10,193 | ₩10,327 | -0.39% | 8.9만 |
|---|
| 2026.08.24 | ₩10,367 | ₩10,514 | ₩10,340 | ₩10,367 | 0.00% | 12.1만 |
|---|
| 2026.08.21 | ₩10,313 | ₩10,327 | ₩10,233 | ₩10,287 | -0.26% | 7.3만 |
|---|
| 2026.08.20 | ₩10,260 | ₩10,313 | ₩10,193 | ₩10,273 | +0.13% | 7.6만 |
|---|
| 2026.08.19 | ₩10,140 | ₩10,394 | ₩10,140 | ₩10,260 | +1.19% | 8.8만 |
|---|
| 2026.08.18 | ₩10,220 | ₩10,260 | ₩10,086 | ₩10,193 | -0.26% | 7.5만 |
|---|
| 2026.08.17 | ₩10,327 | ₩10,353 | ₩10,220 | ₩10,220 | -1.03% | 6.9만 |
|---|
| 2026.08.14 | ₩10,380 | ₩10,434 | ₩10,313 | ₩10,367 | -0.13% | 14.3만 |
|---|
| 2026.08.13 | ₩10,313 | ₩10,420 | ₩10,273 | ₩10,313 | 0.00% | 13.4만 |
|---|
| 2026.08.12 | ₩10,086 | ₩10,367 | ₩10,086 | ₩10,233 | +1.46% | 19.5만 |
|---|
| 2026.08.11 | ₩10,019 | ₩10,247 | ₩9,979 | ₩10,126 | +1.07% | 15.3만 |
|---|
| 2026.08.10 | ₩10,220 | ₩10,220 | ₩9,953 | ₩10,006 | -2.09% | 16.3만 |
|---|
| 2026.08.07 | ₩10,313 | ₩10,367 | ₩10,220 | ₩10,273 | -0.39% | 18.5만 |
|---|
| 2026.08.06 | ₩10,367 | ₩10,460 | ₩10,247 | ₩10,313 | -0.52% | 14.4만 |
|---|
| 2026.08.05 | ₩10,233 | ₩10,353 | ₩10,126 | ₩10,327 | +0.91% | 11.6만 |
|---|
| 2026.08.04 | ₩10,300 | ₩10,313 | ₩10,153 | ₩10,220 | -0.78% | 12.8만 |
|---|
| 2026.08.03 | ₩10,220 | ₩10,407 | ₩10,166 | ₩10,180 | -0.39% | 13.6만 |
|---|
| 2026.07.31 | ₩10,086 | ₩10,126 | ₩9,846 | ₩10,073 | -0.13% | 23.3만 |
|---|
| 2026.07.30 | ₩10,380 | ₩10,407 | ₩10,019 | ₩10,060 | -3.09% | 16.5만 |
|---|
| 2026.07.29 | ₩10,701 | ₩10,821 | ₩10,233 | ₩10,233 | -4.37% | 34.3만 |
|---|
| 2026.07.28 | ₩10,687 | ₩10,821 | ₩10,581 | ₩10,741 | +0.50% | 18.3만 |
|---|
| 2026.07.27 | ₩10,487 | ₩10,728 | ₩10,487 | ₩10,687 | +1.91% | 16.5만 |
|---|
| 2026.07.24 | ₩10,460 | ₩10,581 | ₩10,407 | ₩10,554 | +0.89% | 13.1만 |
|---|
| 2026.07.23 | ₩10,687 | ₩10,874 | ₩10,394 | ₩10,460 | -2.13% | 25.9만 |
|---|
| 2026.07.22 | ₩10,754 | ₩10,861 | ₩10,701 | ₩10,834 | +0.75% | 19.8만 |
|---|
| 2026.07.21 | ₩10,701 | ₩10,915 | ₩10,607 | ₩10,901 | +1.87% | 15.9만 |
|---|
| 2026.07.20 | ₩11,008 | ₩11,075 | ₩10,701 | ₩10,741 | -2.43% | 25.6만 |
|---|
| 2026.07.17 | ₩11,583 | ₩11,609 | ₩11,249 | ₩11,395 | -1.61% | 32.7만 |
|---|
| 2026.07.16 | ₩11,222 | ₩11,636 | ₩11,222 | ₩11,623 | +3.57% | 25.6만 |
|---|
| 2026.07.15 | ₩11,222 | ₩11,355 | ₩11,222 | ₩11,222 | 0.00% | 13.3만 |
|---|
| 2026.07.14 | ₩11,302 | ₩11,355 | ₩11,182 | ₩11,182 | -1.06% | 8.6만 |
|---|
| 2026.07.13 | ₩11,262 | ₩11,382 | ₩11,249 | ₩11,302 | +0.36% | 8.8만 |
|---|
| 2026.07.10 | ₩11,155 | ₩11,262 | ₩11,088 | ₩11,222 | +0.60% | 7.9만 |
|---|
| 2026.07.09 | ₩11,168 | ₩11,262 | ₩11,048 | ₩11,075 | -0.84% | 9.6만 |
|---|
| 2026.07.08 | ₩11,115 | ₩11,289 | ₩11,062 | ₩11,168 | +0.48% | 8.5만 |
|---|
| 2026.07.07 | ₩11,222 | ₩11,315 | ₩11,195 | ₩11,195 | -0.24% | 7만 |
|---|
| 2026.07.06 | ₩11,489 | ₩11,542 | ₩11,222 | ₩11,222 | -2.33% | 14.4만 |
|---|
| 2026.07.02 | ₩11,409 | ₩11,542 | ₩11,409 | ₩11,449 | +0.35% | 6.3만 |
|---|
| 2026.07.01 | ₩11,289 | ₩11,502 | ₩11,262 | ₩11,395 | +0.95% | 10.4만 |
|---|
| 2026.06.30 | ₩11,342 | ₩11,516 | ₩11,168 | ₩11,262 | -0.71% | 13.9만 |
|---|
| 2026.06.29 | ₩11,983 | ₩11,983 | ₩11,249 | ₩11,382 | -5.02% | 29만 |
|---|
| 2026.06.26 | ₩11,195 | ₩12,063 | ₩11,195 | ₩12,037 | +7.52% | 100만 |
|---|
| 2026.06.25 | ₩11,302 | ₩11,355 | ₩11,168 | ₩11,195 | -0.95% | 8.1만 |
|---|
| 2026.06.24 | ₩11,275 | ₩11,369 | ₩11,222 | ₩11,275 | 0.00% | 12.3만 |
|---|
| 2026.06.23 | ₩10,981 | ₩11,302 | ₩10,955 | ₩11,249 | +2.43% | 7.3만 |
|---|
| 2026.06.22 | ₩10,981 | ₩11,155 | ₩10,941 | ₩10,968 | -0.12% | 9만 |
|---|
| 2026.06.18 | ₩10,941 | ₩11,062 | ₩10,888 | ₩10,955 | +0.12% | 13.1만 |
|---|
| 2026.06.17 | ₩10,981 | ₩11,168 | ₩10,794 | ₩10,848 | -1.22% | 20.3만 |
|---|
| 2026.06.16 | ₩11,021 | ₩11,155 | ₩10,915 | ₩10,928 | -0.85% | 9.5만 |
|---|
| 2026.06.15 | ₩11,222 | ₩11,315 | ₩10,968 | ₩10,981 | -2.14% | 14.2만 |
|---|
| 2026.06.12 | ₩11,222 | ₩11,302 | ₩11,195 | ₩11,235 | +0.12% | 5.7만 |
|---|
| 2026.06.11 | ₩11,409 | ₩11,409 | ₩11,168 | ₩11,222 | -1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩11,462 | ₩11,516 | ₩11,342 | ₩11,355 | -0.93% | 11만 |
|---|
| 2026.06.09 | ₩11,556 | ₩11,623 | ₩11,369 | ₩11,382 | -1.50% | 14.7만 |
|---|
| 2026.06.08 | ₩11,542 | ₩11,649 | ₩11,369 | ₩11,382 | -1.39% | 10만 |
|---|
| 2026.06.05 | ₩11,329 | ₩11,516 | ₩11,315 | ₩11,369 | +0.35% | 14.4만 |
|---|
| 2026.06.04 | ₩11,449 | ₩11,542 | ₩11,315 | ₩11,329 | -1.05% | 8.5만 |
|---|
| 2026.06.03 | ₩11,502 | ₩11,529 | ₩11,302 | ₩11,342 | -1.39% | 8만 |
|---|
| 2026.06.02 | ₩11,756 | ₩11,756 | ₩11,329 | ₩11,556 | -1.70% | 16.5만 |
|---|
| 2026.06.01 | ₩11,409 | ₩11,436 | ₩11,155 | ₩11,235 | -1.52% | 16.3만 |
|---|
| 2026.05.29 | ₩11,516 | ₩11,609 | ₩11,382 | ₩11,395 | -1.04% | 8.4만 |
|---|
| 2026.05.28 | ₩11,409 | ₩11,542 | ₩11,382 | ₩11,516 | +0.94% | 4.9만 |
|---|
| 2026.05.27 | ₩11,395 | ₩11,542 | ₩11,395 | ₩11,449 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩11,168 | ₩11,395 | ₩11,168 | ₩11,395 | +2.03% | 6.9만 |
|---|
| 2026.05.22 | ₩11,275 | ₩11,355 | ₩11,088 | ₩11,208 | -0.59% | 6.8만 |
|---|
| 2026.05.21 | ₩11,048 | ₩11,289 | ₩10,981 | ₩11,262 | +1.93% | 5.4만 |
|---|
| 2026.05.20 | ₩10,981 | ₩11,168 | ₩10,968 | ₩11,115 | +1.22% | 6.9만 |
|---|
| 2026.05.19 | ₩11,008 | ₩11,155 | ₩10,981 | ₩11,008 | 0.00% | 7.7만 |
|---|
| 2026.05.18 | ₩10,928 | ₩11,262 | ₩10,928 | ₩11,128 | +1.83% | 9.1만 |
|---|
| 2026.05.15 | ₩11,021 | ₩11,075 | ₩10,901 | ₩10,928 | -0.85% | 7.5만 |
|---|
| 2026.05.14 | ₩11,142 | ₩11,289 | ₩11,102 | ₩11,115 | -0.24% | 8.4만 |
|---|
| 2026.05.13 | ₩10,955 | ₩11,168 | ₩10,955 | ₩11,088 | +1.22% | 7.5만 |
|---|
| 2026.05.12 | ₩10,968 | ₩11,088 | ₩10,941 | ₩10,995 | +0.24% | 7만 |
|---|
| 2026.05.11 | ₩11,182 | ₩11,249 | ₩10,981 | ₩10,995 | -1.67% | 7만 |
|---|
| 2026.05.08 | ₩11,235 | ₩11,289 | ₩11,115 | ₩11,222 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩11,262 | ₩11,369 | ₩11,235 | ₩11,249 | -0.12% | 7.3만 |
|---|
| 2026.05.06 | ₩11,235 | ₩11,369 | ₩11,235 | ₩11,262 | +0.24% | 16만 |
|---|
| 2026.05.05 | ₩11,062 | ₩11,289 | ₩10,995 | ₩11,222 | +1.45% | 9.1만 |
|---|
| 2026.05.04 | ₩11,128 | ₩11,275 | ₩10,968 | ₩11,021 | -0.96% | 7.5만 |
|---|
| 2026.05.01 | ₩10,928 | ₩11,182 | ₩10,834 | ₩11,128 | +1.83% | 12만 |
|---|
| 2026.04.30 | ₩10,781 | ₩11,021 | ₩10,781 | ₩10,915 | +1.24% | 9.2만 |
|---|
| 2026.04.29 | ₩10,861 | ₩10,901 | ₩10,607 | ₩10,781 | -0.74% | 9.3만 |
|---|
| 2026.04.28 | ₩10,915 | ₩11,008 | ₩10,848 | ₩10,955 | +0.37% | 9만 |
|---|
| 2026.04.27 | ₩10,821 | ₩11,062 | ₩10,821 | ₩10,874 | +0.49% | 8.4만 |
|---|
| 2026.04.24 | ₩10,714 | ₩10,874 | ₩10,567 | ₩10,861 | +1.37% | 7.2만 |
|---|
| 2026.04.23 | ₩10,674 | ₩10,714 | ₩10,554 | ₩10,661 | -0.13% | 11.6만 |
|---|
| 2026.04.22 | ₩10,754 | ₩10,928 | ₩10,634 | ₩10,687 | -0.62% | 28.3만 |
|---|
| 2026.04.21 | ₩10,955 | ₩11,128 | ₩10,728 | ₩10,754 | -1.83% | 19.5만 |
|---|
| 2026.04.20 | ₩11,382 | ₩11,502 | ₩11,275 | ₩11,315 | -0.59% | 26.4만 |
|---|
| 2026.04.17 | ₩11,369 | ₩11,542 | ₩11,355 | ₩11,409 | +0.35% | 18.2만 |
|---|
| 2026.04.16 | ₩11,369 | ₩11,409 | ₩11,195 | ₩11,249 | -1.06% | 8.1만 |
|---|
| 2026.04.15 | ₩11,355 | ₩11,409 | ₩11,262 | ₩11,342 | -0.12% | 12.9만 |
|---|
| 2026.04.14 | ₩11,195 | ₩11,342 | ₩11,128 | ₩11,329 | +1.19% | 12.9만 |
|---|
| 2026.04.13 | ₩11,102 | ₩11,182 | ₩11,102 | ₩11,168 | +0.60% | 5.5만 |
|---|
| 2026.04.10 | ₩11,088 | ₩11,182 | ₩11,035 | ₩11,155 | +0.60% | 10만 |
|---|
| 2026.04.09 | ₩11,008 | ₩11,222 | ₩11,008 | ₩11,088 | +0.73% | 15.1만 |
|---|
| 2026.04.08 | ₩11,088 | ₩11,115 | ₩10,901 | ₩10,995 | -0.84% | 10.4만 |
|---|
| 2026.04.07 | ₩10,834 | ₩10,941 | ₩10,728 | ₩10,901 | +0.62% | 14.1만 |
|---|
| 2026.04.06 | ₩10,808 | ₩10,995 | ₩10,808 | ₩10,861 | +0.49% | 12.5만 |
|---|
| 2026.04.02 | ₩10,821 | ₩10,941 | ₩10,781 | ₩10,848 | +0.25% | 8.8만 |
|---|
| 2026.04.01 | ₩10,928 | ₩11,048 | ₩10,888 | ₩10,901 | -0.24% | 7.4만 |
|---|
| 2026.03.31 | ₩10,955 | ₩11,088 | ₩10,888 | ₩10,981 | +0.24% | 6.6만 |
|---|
| 2026.03.30 | ₩10,848 | ₩11,048 | ₩10,821 | ₩10,888 | +0.37% | 10.2만 |
|---|
| 2026.03.27 | ₩11,021 | ₩11,035 | ₩10,768 | ₩10,834 | -1.70% | 10.5만 |
|---|
| 2026.03.26 | ₩11,088 | ₩11,235 | ₩11,035 | ₩11,035 | -0.48% | 7.5만 |
|---|
| 2026.03.25 | ₩11,088 | ₩11,115 | ₩11,008 | ₩11,102 | +0.12% | 4.1만 |
|---|
| 2026.03.24 | ₩11,142 | ₩11,155 | ₩10,941 | ₩11,021 | -1.08% | 6.5만 |
|---|
| 2026.03.23 | ₩11,168 | ₩11,262 | ₩11,128 | ₩11,168 | 0.00% | 11.6만 |
|---|
| 2026.03.20 | ₩11,088 | ₩11,128 | ₩10,901 | ₩10,995 | -0.84% | 26.5만 |
|---|
| 2026.03.19 | ₩10,995 | ₩11,195 | ₩10,981 | ₩11,088 | +0.85% | 5.6만 |
|---|
| 2026.03.18 | ₩11,115 | ₩11,195 | ₩10,981 | ₩11,021 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩11,329 | ₩11,395 | ₩11,195 | ₩11,208 | -1.06% | 6.9만 |
|---|
| 2026.03.16 | ₩11,115 | ₩11,315 | ₩11,115 | ₩11,302 | +1.68% | 6.4만 |
|---|
| 2026.03.13 | ₩11,302 | ₩11,329 | ₩10,995 | ₩11,048 | -2.25% | 11만 |
|---|
| 2026.03.12 | ₩11,222 | ₩11,382 | ₩11,222 | ₩11,302 | +0.71% | 8.8만 |
|---|
| 2026.03.11 | ₩11,249 | ₩11,369 | ₩11,235 | ₩11,369 | +1.07% | 5.5만 |
|---|
| 2026.03.10 | ₩11,302 | ₩11,436 | ₩11,262 | ₩11,369 | +0.59% | 8.7만 |
|---|
| 2026.03.09 | ₩11,436 | ₩11,489 | ₩11,222 | ₩11,369 | -0.58% | 10.7만 |
|---|
| 2026.03.06 | ₩11,449 | ₩11,502 | ₩11,275 | ₩11,489 | +0.35% | 8.9만 |
|---|
| 2026.03.05 | ₩11,663 | ₩11,703 | ₩11,502 | ₩11,569 | -0.80% | 7.7만 |
|---|
| 2026.03.04 | ₩11,529 | ₩11,689 | ₩11,462 | ₩11,663 | +1.16% | 8.3만 |
|---|
| 2026.03.03 | ₩11,489 | ₩11,529 | ₩11,262 | ₩11,462 | -0.23% | 10.5만 |
|---|
| 2026.03.02 | ₩11,369 | ₩11,649 | ₩11,329 | ₩11,569 | +1.76% | 8.9만 |
|---|
| 2026.02.27 | ₩11,636 | ₩11,716 | ₩11,422 | ₩11,436 | -1.72% | 10.9만 |
|---|
| 2026.02.26 | ₩11,810 | ₩11,876 | ₩11,716 | ₩11,729 | -0.68% | 11.6만 |
|---|
| 2026.02.25 | ₩11,649 | ₩11,850 | ₩11,502 | ₩11,823 | +1.49% | 11.1만 |
|---|
| 2026.02.24 | ₩11,436 | ₩11,703 | ₩11,436 | ₩11,583 | +1.29% | 11.6만 |
|---|
| 2026.02.23 | ₩11,422 | ₩11,556 | ₩11,355 | ₩11,489 | +0.58% | 11.3만 |
|---|
| 2026.02.20 | ₩11,623 | ₩11,623 | ₩11,382 | ₩11,476 | -1.26% | 16.1만 |
|---|
| 2026.02.19 | ₩11,903 | ₩11,903 | ₩11,516 | ₩11,649 | -2.13% | 18.6만 |
|---|
| 2026.02.18 | ₩11,689 | ₩11,850 | ₩11,516 | ₩11,556 | -1.14% | 12.9만 |
|---|
| 2026.02.17 | ₩11,649 | ₩11,716 | ₩11,516 | ₩11,676 | +0.23% | 8만 |
|---|
| 2026.02.13 | ₩11,676 | ₩11,823 | ₩11,382 | ₩11,609 | -0.57% | 10.6만 |
|---|
| 2026.02.12 | ₩11,583 | ₩11,729 | ₩11,489 | ₩11,569 | -0.12% | 7.2만 |
|---|
| 2026.02.11 | ₩11,756 | ₩11,796 | ₩11,583 | ₩11,609 | -1.25% | 5.1만 |
|---|
| 2026.02.10 | ₩11,676 | ₩11,783 | ₩11,569 | ₩11,689 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩11,943 | ₩11,970 | ₩11,636 | ₩11,689 | -2.13% | 9.2만 |
|---|
| 2026.02.06 | ₩11,836 | ₩11,983 | ₩11,770 | ₩11,930 | +0.79% | 17만 |
|---|
| 2026.02.05 | ₩11,770 | ₩11,823 | ₩11,609 | ₩11,783 | +0.11% | 9.9만 |
|---|
| 2026.02.04 | ₩11,729 | ₩11,810 | ₩11,609 | ₩11,756 | +0.23% | 6.5만 |
|---|
| 2026.02.03 | ₩11,689 | ₩11,783 | ₩11,569 | ₩11,729 | +0.34% | 7.7만 |
|---|
| 2026.02.02 | ₩11,529 | ₩11,756 | ₩11,489 | ₩11,743 | +1.85% | 8.6만 |
|---|
| 2026.01.30 | ₩11,489 | ₩11,636 | ₩11,355 | ₩11,516 | +0.23% | 10.8만 |
|---|
| 2026.01.29 | ₩11,422 | ₩11,502 | ₩11,168 | ₩11,489 | +0.58% | 7.5만 |
|---|
| 2026.01.28 | ₩11,449 | ₩11,583 | ₩11,355 | ₩11,382 | -0.58% | 9.1만 |
|---|
| 2026.01.27 | ₩11,569 | ₩11,636 | ₩11,395 | ₩11,476 | -0.81% | 12.4만 |
|---|
| 2026.01.26 | ₩11,890 | ₩11,890 | ₩11,462 | ₩11,609 | -2.36% | 13.4만 |
|---|
| 2026.01.23 | ₩12,184 | ₩12,304 | ₩12,104 | ₩12,197 | +0.11% | 20.1만 |
|---|
| 2026.01.22 | ₩12,371 | ₩12,424 | ₩12,117 | ₩12,184 | -1.51% | 14.8만 |
|---|
| 2026.01.21 | ₩12,090 | ₩12,291 | ₩12,010 | ₩12,291 | +1.66% | 12.4만 |
|---|
| 2026.01.20 | ₩12,184 | ₩12,277 | ₩11,796 | ₩12,023 | -1.32% | 20.1만 |
|---|
| 2026.01.16 | ₩12,184 | ₩12,357 | ₩12,130 | ₩12,264 | +0.66% | 10.6만 |
|---|
| 2026.01.15 | ₩12,037 | ₩12,237 | ₩11,983 | ₩12,210 | +1.44% | 7.2만 |
|---|
| 2026.01.14 | ₩11,957 | ₩12,037 | ₩11,810 | ₩12,037 | +0.67% | 11.1만 |
|---|
| 2026.01.13 | ₩11,823 | ₩12,063 | ₩11,823 | ₩11,930 | +0.90% | 8.7만 |
|---|
| 2026.01.12 | ₩11,903 | ₩11,943 | ₩11,823 | ₩11,863 | -0.34% | 10만 |
|---|
| 2026.01.09 | ₩11,823 | ₩12,010 | ₩11,743 | ₩11,943 | +1.02% | 7.7만 |
|---|
| 2026.01.08 | ₩11,489 | ₩11,810 | ₩11,436 | ₩11,756 | +2.33% | 11.5만 |
|---|
| 2026.01.07 | ₩12,023 | ₩12,104 | ₩11,489 | ₩11,489 | -4.44% | 15.5만 |
|---|
| 2026.01.06 | ₩11,863 | ₩11,983 | ₩11,836 | ₩11,970 | +0.90% | 12.5만 |
|---|
| 2026.01.05 | ₩11,876 | ₩11,970 | ₩11,823 | ₩11,916 | +0.34% | 8.1만 |
|---|
| 2026.01.02 | ₩11,943 | ₩11,957 | ₩11,770 | ₩11,890 | -0.45% | 9.3만 |
|---|
| 2025.12.31 | ₩11,957 | ₩11,997 | ₩11,836 | ₩11,890 | -0.56% | 13.1만 |
|---|
| 2025.12.30 | ₩11,890 | ₩12,063 | ₩11,890 | ₩11,997 | +0.90% | 13.3만 |
|---|
| 2025.12.29 | ₩11,997 | ₩12,023 | ₩11,836 | ₩11,876 | -1.00% | 9.9만 |
|---|
| 2025.12.26 | ₩11,997 | ₩12,063 | ₩11,957 | ₩12,037 | +0.33% | 6.4만 |
|---|
| 2025.12.24 | ₩11,983 | ₩12,063 | ₩11,876 | ₩12,023 | +0.33% | 4.6만 |
|---|
| 2025.12.23 | ₩12,050 | ₩12,050 | ₩11,890 | ₩11,983 | -0.55% | 8만 |
|---|
| 2025.12.22 | ₩12,144 | ₩12,397 | ₩12,037 | ₩12,117 | -0.22% | 15.9만 |
|---|
| 2025.12.19 | ₩12,478 | ₩12,598 | ₩12,010 | ₩12,130 | -2.78% | 39만 |
|---|
| 2025.12.18 | ₩12,544 | ₩12,771 | ₩12,451 | ₩12,558 | +0.11% | 15.8만 |
|---|
| 2025.12.17 | ₩12,331 | ₩12,731 | ₩12,250 | ₩12,544 | +1.73% | 23.1만 |
|---|
| 2025.12.16 | ₩12,504 | ₩12,812 | ₩12,170 | ₩12,250 | -2.03% | 21.9만 |
|---|
| 2025.12.15 | ₩12,892 | ₩12,999 | ₩12,357 | ₩12,464 | -3.32% | 24.3만 |
|---|
| 2025.12.12 | ₩12,745 | ₩13,105 | ₩12,691 | ₩12,878 | +1.05% | 21.4만 |
|---|
| 2025.12.11 | ₩11,890 | ₩12,344 | ₩11,716 | ₩12,331 | +3.71% | 24만 |
|---|
| 2025.12.10 | ₩11,663 | ₩11,997 | ₩11,583 | ₩11,943 | +2.41% | 28.1만 |
|---|
| 2025.12.09 | ₩11,623 | ₩11,689 | ₩11,516 | ₩11,609 | -0.11% | 14.4만 |
|---|
| 2025.12.08 | ₩11,462 | ₩11,957 | ₩11,462 | ₩11,716 | +2.21% | 23.2만 |
|---|
| 2025.12.05 | ₩11,355 | ₩11,529 | ₩11,088 | ₩11,382 | +0.24% | 28.6만 |
|---|
| 2025.12.04 | ₩11,623 | ₩11,663 | ₩11,583 | ₩11,649 | +0.23% | 23.8만 |
|---|
| 2025.12.03 | ₩11,596 | ₩11,689 | ₩11,583 | ₩11,649 | +0.46% | 19.5만 |
|---|
| 2025.12.02 | ₩11,569 | ₩11,716 | ₩11,569 | ₩11,623 | +0.46% | 9.9만 |
|---|
| 2025.12.01 | ₩11,596 | ₩11,689 | ₩11,583 | ₩11,649 | +0.46% | 14만 |
|---|
| 2025.11.28 | ₩11,729 | ₩11,729 | ₩11,569 | ₩11,703 | -0.23% | 7.1만 |
|---|
| 2025.11.26 | ₩11,676 | ₩11,756 | ₩11,649 | ₩11,689 | +0.11% | 10.5만 |
|---|
| 2025.11.25 | ₩11,703 | ₩11,823 | ₩11,676 | ₩11,743 | +0.34% | 13.2만 |
|---|
| 2025.11.24 | ₩11,783 | ₩11,836 | ₩11,636 | ₩11,756 | -0.23% | 16.2만 |
|---|
| 2025.11.21 | ₩11,542 | ₩11,729 | ₩11,542 | ₩11,729 | +1.62% | 23.2만 |
|---|
| 2025.11.20 | ₩11,529 | ₩11,609 | ₩11,529 | ₩11,542 | +0.12% | 11.9만 |
|---|
| 2025.11.19 | ₩11,542 | ₩11,609 | ₩11,529 | ₩11,542 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩11,556 | ₩11,623 | ₩11,542 | ₩11,583 | +0.23% | 14.7만 |
|---|
| 2025.11.17 | ₩11,609 | ₩11,756 | ₩11,556 | ₩11,596 | -0.12% | 18.5만 |
|---|
| 2025.11.14 | ₩11,663 | ₩11,863 | ₩11,556 | ₩11,796 | +1.15% | 21.7만 |
|---|
| 2025.11.13 | ₩11,516 | ₩11,876 | ₩11,516 | ₩11,770 | +2.20% | 12.6만 |
|---|
| 2025.11.12 | ₩12,010 | ₩12,010 | ₩11,569 | ₩11,676 | -2.78% | 17.3만 |
|---|
| 2025.11.11 | ₩11,756 | ₩12,023 | ₩11,756 | ₩11,916 | +1.36% | 37.1만 |
|---|
| 2025.11.10 | ₩11,863 | ₩12,184 | ₩11,743 | ₩11,810 | -0.45% | 23.7만 |
|---|
| 2025.11.07 | ₩11,970 | ₩12,197 | ₩11,943 | ₩12,037 | +0.56% | 11.2만 |
|---|
| 2025.11.06 | ₩12,344 | ₩12,344 | ₩11,890 | ₩11,916 | -3.46% | 16.4만 |
|---|
| 2025.11.05 | ₩12,504 | ₩12,651 | ₩12,277 | ₩12,344 | -1.28% | 9.4만 |
|---|
| 2025.11.04 | ₩12,571 | ₩12,691 | ₩12,504 | ₩12,558 | -0.11% | 12.4만 |
|---|
| 2025.11.03 | ₩12,651 | ₩12,745 | ₩12,504 | ₩12,625 | -0.21% | 58.2만 |
|---|
| 2025.10.31 | ₩12,478 | ₩12,731 | ₩12,464 | ₩12,638 | +1.28% | 53.4만 |
|---|
| 2025.10.30 | ₩12,665 | ₩12,785 | ₩12,317 | ₩12,424 | -1.90% | 60.3만 |
|---|
| 2025.10.29 | ₩13,052 | ₩13,413 | ₩12,651 | ₩12,812 | -1.84% | 19만 |
|---|
| 2025.10.28 | ₩13,373 | ₩13,586 | ₩13,146 | ₩13,212 | -1.20% | 9.6만 |
|---|
| 2025.10.27 | ₩14,174 | ₩14,174 | ₩13,319 | ₩13,560 | -4.34% | 10.3만 |
|---|
| 2025.10.24 | ₩14,441 | ₩14,575 | ₩14,281 | ₩14,562 | +0.83% | 10.2만 |
|---|
| 2025.10.23 | ₩14,281 | ₩14,455 | ₩14,054 | ₩14,321 | +0.28% | 8.5만 |
|---|
| 2025.10.22 | ₩14,134 | ₩14,348 | ₩13,987 | ₩14,281 | +1.04% | 7.4만 |
|---|
| 2025.10.21 | ₩14,027 | ₩14,308 | ₩13,907 | ₩14,094 | +0.48% | 7.4만 |
|---|
| 2025.10.20 | ₩13,894 | ₩14,027 | ₩13,867 | ₩14,027 | +0.96% | 4.2만 |
|---|
| 2025.10.17 | ₩13,626 | ₩13,854 | ₩13,626 | ₩13,840 | +1.57% | 5만 |
|---|
| 2025.10.16 | ₩13,613 | ₩13,760 | ₩13,493 | ₩13,626 | +0.10% | 4.4만 |
|---|
| 2025.10.15 | ₩13,707 | ₩13,854 | ₩13,600 | ₩13,733 | +0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,413 | ₩13,760 | ₩13,359 | ₩13,693 | +2.09% | 3.8만 |
|---|
| 2025.10.13 | ₩13,279 | ₩13,546 | ₩13,239 | ₩13,413 | +1.01% | 6.3만 |
|---|
| 2025.10.10 | ₩13,399 | ₩13,560 | ₩13,199 | ₩13,212 | -1.40% | 9.6만 |
|---|