시장 데이터를 불러오는 중
전체 종목
SITE Centers Corp. Common Stock 과거 주가
SITE Centers Corp. Common Stock · SITC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SITE Centers Corp. Common Stock · SITC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,225 | ₩4,225 | ₩4,078 | ₩4,158 | -1.59% | 76.7만 |
| 2026.10.08 | ₩4,252 | ₩4,292 | ₩4,185 | ₩4,252 | 0.00% | 124.9만 |
| 2026.10.07 | ₩4,306 | ₩4,359 | ₩4,225 | ₩4,238 | -1.56% | 69.6만 |
| 2026.10.06 | ₩4,332 | ₩4,574 | ₩4,272 | ₩4,292 | -0.93% | 174.3만 |
| 2026.10.05 | ₩4,574 | ₩4,574 | ₩4,326 | ₩4,346 | -4.99% | 152.1만 |
| 2026.10.02 | ₩4,681 | ₩4,735 | ₩4,587 | ₩4,587 | -2.01% | 247만 |
| 2026.10.01 | ₩4,493 | ₩4,755 | ₩4,440 | ₩4,695 | +4.48% | 514.8만 |
| 2026.09.30 | ₩4,198 | ₩4,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,520 |
| +7.67% |
| 411.6만 |
| 2026.09.29 | ₩4,078 | ₩4,198 | ₩4,065 | ₩4,171 | +2.30% | 117.8만 |
|---|
| 2026.09.28 | ₩4,078 | ₩4,131 | ₩4,071 | ₩4,091 | +0.33% | 64.3만 |
|---|
| 2026.09.25 | ₩4,051 | ₩4,131 | ₩4,024 | ₩4,104 | +1.32% | 78.5만 |
|---|
| 2026.09.24 | ₩3,970 | ₩4,078 | ₩3,970 | ₩4,051 | +2.03% | 110.1만 |
|---|
| 2026.09.23 | ₩4,078 | ₩4,078 | ₩3,984 | ₩3,984 | -2.30% | 69.3만 |
|---|
| 2026.09.22 | ₩4,078 | ₩4,131 | ₩4,044 | ₩4,104 | +0.66% | 73.2만 |
|---|
| 2026.09.21 | ₩3,957 | ₩4,091 | ₩3,957 | ₩4,051 | +2.37% | 134.8만 |
|---|
| 2026.09.18 | ₩3,903 | ₩3,970 | ₩3,876 | ₩3,957 | +1.37% | 295.8만 |
|---|
| 2026.09.17 | ₩3,903 | ₩3,943 | ₩3,870 | ₩3,930 | +0.69% | 62.3만 |
|---|
| 2026.09.16 | ₩3,850 | ₩3,903 | ₩3,823 | ₩3,903 | +1.39% | 91만 |
|---|
| 2026.09.15 | ₩3,890 | ₩3,903 | ₩3,823 | ₩3,836 | -1.38% | 83만 |
|---|
| 2026.09.14 | ₩3,809 | ₩3,923 | ₩3,782 | ₩3,890 | +2.11% | 83.1만 |
|---|
| 2026.09.11 | ₩3,809 | ₩3,850 | ₩3,756 | ₩3,782 | -0.70% | 78.9만 |
|---|
| 2026.09.10 | ₩3,796 | ₩3,809 | ₩3,756 | ₩3,796 | 0.00% | 107.5만 |
|---|
| 2026.09.09 | ₩3,850 | ₩3,870 | ₩3,762 | ₩3,769 | -2.09% | 85.8만 |
|---|
| 2026.09.08 | ₩3,850 | ₩3,903 | ₩3,829 | ₩3,863 | +0.35% | 71.9만 |
|---|
| 2026.09.04 | ₩3,836 | ₩3,890 | ₩3,782 | ₩3,850 | +0.35% | 64.8만 |
|---|
| 2026.09.03 | ₩3,957 | ₩3,957 | ₩3,836 | ₩3,850 | -2.71% | 66.4만 |
|---|
| 2026.09.02 | ₩3,890 | ₩4,010 | ₩3,890 | ₩3,930 | +1.03% | 63.6만 |
|---|
| 2026.09.01 | ₩3,957 | ₩4,051 | ₩3,890 | ₩3,890 | -1.69% | 119.2만 |
|---|
| 2026.08.31 | ₩4,010 | ₩4,031 | ₩3,930 | ₩3,957 | -1.34% | 145.6만 |
|---|
| 2026.08.28 | ₩4,064 | ₩4,084 | ₩3,950 | ₩4,010 | -1.32% | 154.8만 |
|---|
| 2026.08.27 | ₩4,037 | ₩4,051 | ₩3,984 | ₩3,997 | -1.00% | 88만 |
|---|
| 2026.08.26 | ₩3,997 | ₩4,098 | ₩3,964 | ₩4,064 | +1.68% | 95.3만 |
|---|
| 2026.08.25 | ₩4,131 | ₩4,138 | ₩3,997 | ₩3,997 | -3.25% | 78.4만 |
|---|
| 2026.08.24 | ₩4,131 | ₩4,171 | ₩4,051 | ₩4,118 | -0.32% | 96.5만 |
|---|
| 2026.08.21 | ₩4,078 | ₩4,131 | ₩4,037 | ₩4,118 | +0.99% | 58만 |
|---|
| 2026.08.20 | ₩4,091 | ₩4,111 | ₩4,025 | ₩4,051 | -0.98% | 57만 |
|---|
| 2026.08.19 | ₩4,064 | ₩4,131 | ₩4,037 | ₩4,064 | 0.00% | 68.2만 |
|---|
| 2026.08.18 | ₩3,984 | ₩4,091 | ₩3,977 | ₩4,064 | +2.02% | 81.2만 |
|---|
| 2026.08.17 | ₩3,957 | ₩3,997 | ₩3,876 | ₩3,984 | +0.68% | 100.9만 |
|---|
| 2026.08.14 | ₩4,024 | ₩4,064 | ₩3,957 | ₩3,970 | -1.33% | 74.7만 |
|---|
| 2026.08.13 | ₩3,997 | ₩4,064 | ₩3,997 | ₩4,051 | +1.34% | 86만 |
|---|
| 2026.08.12 | ₩4,010 | ₩4,051 | ₩3,970 | ₩3,997 | -0.33% | 78만 |
|---|
| 2026.08.11 | ₩4,078 | ₩4,078 | ₩3,970 | ₩3,970 | -2.63% | 119.2만 |
|---|
| 2026.08.10 | ₩4,198 | ₩4,198 | ₩4,031 | ₩4,051 | -3.51% | 77.7만 |
|---|
| 2026.08.07 | ₩4,185 | ₩4,279 | ₩4,158 | ₩4,225 | +0.96% | 80.1만 |
|---|
| 2026.08.06 | ₩4,413 | ₩4,413 | ₩4,078 | ₩4,198 | -4.86% | 163.2만 |
|---|
| 2026.08.05 | ₩4,238 | ₩4,426 | ₩4,165 | ₩4,399 | +3.80% | 144.4만 |
|---|
| 2026.08.04 | ₩4,064 | ₩4,307 | ₩3,876 | ₩4,252 | +4.62% | 258.1만 |
|---|
| 2026.08.03 | ₩4,453 | ₩4,554 | ₩4,426 | ₩4,440 | -0.30% | 120.8만 |
|---|
| 2026.07.31 | ₩5,794 | ₩5,835 | ₩5,667 | ₩5,741 | -0.93% | 79.3만 |
|---|
| 2026.07.30 | ₩6,022 | ₩6,036 | ₩5,721 | ₩5,808 | -3.56% | 42.2만 |
|---|
| 2026.07.29 | ₩5,996 | ₩6,022 | ₩5,949 | ₩6,022 | +0.45% | 40.3만 |
|---|
| 2026.07.28 | ₩5,942 | ₩6,076 | ₩5,942 | ₩5,996 | +0.90% | 52만 |
|---|
| 2026.07.27 | ₩5,929 | ₩6,049 | ₩5,895 | ₩5,942 | +0.23% | 59만 |
|---|
| 2026.07.24 | ₩5,727 | ₩5,888 | ₩5,714 | ₩5,875 | +2.58% | 51.6만 |
|---|
| 2026.07.23 | ₩5,660 | ₩5,734 | ₩5,640 | ₩5,714 | +0.95% | 46.2만 |
|---|
| 2026.07.22 | ₩5,902 | ₩5,902 | ₩5,660 | ₩5,727 | -2.95% | 51.7만 |
|---|
| 2026.07.21 | ₩5,848 | ₩5,915 | ₩5,734 | ₩5,875 | +0.46% | 72.9만 |
|---|
| 2026.07.20 | ₩5,955 | ₩5,996 | ₩5,915 | ₩5,915 | -0.68% | 33.5만 |
|---|
| 2026.07.17 | ₩5,915 | ₩6,123 | ₩5,895 | ₩6,009 | +1.59% | 61만 |
|---|
| 2026.07.16 | ₩5,808 | ₩5,969 | ₩5,808 | ₩5,929 | +2.08% | 85.3만 |
|---|
| 2026.07.15 | ₩5,660 | ₩5,835 | ₩5,647 | ₩5,821 | +2.84% | 60.6만 |
|---|
| 2026.07.14 | ₩5,674 | ₩5,707 | ₩5,573 | ₩5,674 | 0.00% | 89.1만 |
|---|
| 2026.07.13 | ₩5,727 | ₩5,883 | ₩5,714 | ₩5,727 | 0.00% | 130만 |
|---|
| 2026.07.10 | ₩5,660 | ₩5,761 | ₩5,593 | ₩5,754 | +1.66% | 51.3만 |
|---|
| 2026.07.09 | ₩5,593 | ₩5,734 | ₩5,580 | ₩5,647 | +0.96% | 83만 |
|---|
| 2026.07.08 | ₩5,768 | ₩5,781 | ₩5,580 | ₩5,607 | -2.79% | 95.4만 |
|---|
| 2026.07.07 | ₩5,768 | ₩5,975 | ₩5,707 | ₩5,835 | +1.16% | 261.6만 |
|---|
| 2026.07.06 | ₩6,036 | ₩6,069 | ₩5,700 | ₩5,700 | -5.56% | 176.7만 |
|---|
| 2026.07.02 | ₩5,969 | ₩6,170 | ₩5,942 | ₩6,022 | +0.90% | 153.9만 |
|---|
| 2026.07.01 | ₩5,593 | ₩6,043 | ₩5,593 | ₩5,982 | +6.95% | 195.4만 |
|---|
| 2026.06.30 | ₩5,472 | ₩5,499 | ₩5,244 | ₩5,325 | -2.70% | 161.7만 |
|---|
| 2026.06.29 | ₩6,116 | ₩6,116 | ₩5,526 | ₩5,553 | -9.21% | 154.7만 |
|---|
| 2026.06.26 | ₩6,197 | ₩6,237 | ₩6,049 | ₩6,049 | -2.38% | 369만 |
|---|
| 2026.06.25 | ₩6,304 | ₩6,438 | ₩6,150 | ₩6,157 | -2.34% | 60만 |
|---|
| 2026.06.24 | ₩6,385 | ₩6,472 | ₩6,364 | ₩6,398 | +0.21% | 45.1만 |
|---|
| 2026.06.23 | ₩6,358 | ₩6,425 | ₩6,297 | ₩6,331 | -0.42% | 113.1만 |
|---|
| 2026.06.22 | ₩6,291 | ₩6,505 | ₩6,291 | ₩6,317 | +0.43% | 68.8만 |
|---|
| 2026.06.18 | ₩6,358 | ₩6,452 | ₩6,331 | ₩6,398 | +0.63% | 180.5만 |
|---|
| 2026.06.17 | ₩6,425 | ₩6,472 | ₩6,271 | ₩6,331 | -1.46% | 53.3만 |
|---|
| 2026.06.16 | ₩6,519 | ₩6,545 | ₩6,398 | ₩6,452 | -1.03% | 54.3만 |
|---|
| 2026.06.15 | ₩6,626 | ₩6,703 | ₩6,445 | ₩6,478 | -2.23% | 48.7만 |
|---|
| 2026.06.12 | ₩6,733 | ₩6,774 | ₩6,559 | ₩6,626 | -1.59% | 50.3만 |
|---|
| 2026.06.11 | ₩6,800 | ₩6,814 | ₩6,720 | ₩6,720 | -1.18% | 47.1만 |
|---|
| 2026.06.10 | ₩6,800 | ₩6,888 | ₩6,747 | ₩6,747 | -0.79% | 50.8만 |
|---|
| 2026.06.09 | ₩6,653 | ₩6,827 | ₩6,653 | ₩6,787 | +2.02% | 95.4만 |
|---|
| 2026.06.08 | ₩6,693 | ₩6,753 | ₩6,653 | ₩6,666 | -0.40% | 63만 |
|---|
| 2026.06.05 | ₩6,666 | ₩6,767 | ₩6,653 | ₩6,693 | +0.40% | 39.8만 |
|---|
| 2026.06.04 | ₩6,653 | ₩6,700 | ₩6,566 | ₩6,639 | -0.20% | 49.4만 |
|---|
| 2026.06.03 | ₩6,626 | ₩6,653 | ₩6,512 | ₩6,545 | -1.21% | 72.3만 |
|---|
| 2026.06.02 | ₩6,532 | ₩6,653 | ₩6,532 | ₩6,613 | +1.23% | 68.4만 |
|---|
| 2026.06.01 | ₩6,706 | ₩6,744 | ₩6,519 | ₩6,572 | -2.00% | 79만 |
|---|
| 2026.05.29 | ₩6,975 | ₩7,022 | ₩6,760 | ₩6,774 | -2.88% | 87.3만 |
|---|
| 2026.05.28 | ₩6,975 | ₩7,055 | ₩6,914 | ₩6,975 | 0.00% | 77.8만 |
|---|
| 2026.05.27 | ₩7,149 | ₩7,183 | ₩6,941 | ₩6,961 | -2.63% | 76만 |
|---|
| 2026.05.26 | ₩7,176 | ₩7,263 | ₩7,042 | ₩7,095 | -1.12% | 77.7만 |
|---|
| 2026.05.22 | ₩7,270 | ₩7,283 | ₩7,149 | ₩7,176 | -1.29% | 78.4만 |
|---|
| 2026.05.21 | ₩7,377 | ₩7,377 | ₩7,216 | ₩7,230 | -2.00% | 74.1만 |
|---|
| 2026.05.20 | ₩7,270 | ₩7,397 | ₩7,243 | ₩7,377 | +1.48% | 58.7만 |
|---|
| 2026.05.19 | ₩7,323 | ₩7,364 | ₩7,243 | ₩7,297 | -0.37% | 63.7만 |
|---|
| 2026.05.18 | ₩7,216 | ₩7,379 | ₩7,216 | ₩7,310 | +1.30% | 46만 |
|---|
| 2026.05.15 | ₩7,243 | ₩7,243 | ₩7,136 | ₩7,230 | -0.19% | 63.8만 |
|---|
| 2026.05.14 | ₩7,310 | ₩7,337 | ₩7,243 | ₩7,283 | -0.37% | 34.4만 |
|---|
| 2026.05.13 | ₩7,391 | ₩7,444 | ₩7,230 | ₩7,256 | -1.81% | 43.9만 |
|---|
| 2026.05.12 | ₩7,525 | ₩7,551 | ₩7,404 | ₩7,444 | -1.07% | 35.2만 |
|---|
| 2026.05.11 | ₩7,444 | ₩7,585 | ₩7,404 | ₩7,525 | +1.08% | 48.2만 |
|---|
| 2026.05.08 | ₩7,176 | ₩7,572 | ₩7,095 | ₩7,444 | +3.74% | 60.4만 |
|---|
| 2026.05.07 | ₩7,551 | ₩7,652 | ₩7,484 | ₩7,511 | -0.53% | 45.8만 |
|---|
| 2026.05.06 | ₩7,538 | ₩7,632 | ₩7,538 | ₩7,538 | 0.00% | 47.4만 |
|---|
| 2026.05.05 | ₩7,350 | ₩7,551 | ₩7,323 | ₩7,525 | +2.37% | 55.8만 |
|---|
| 2026.05.04 | ₩7,404 | ₩7,505 | ₩7,330 | ₩7,350 | -0.72% | 47.2만 |
|---|
| 2026.05.01 | ₩7,391 | ₩7,491 | ₩7,350 | ₩7,458 | +0.91% | 48.2만 |
|---|
| 2026.04.30 | ₩7,391 | ₩7,397 | ₩7,270 | ₩7,364 | -0.36% | 52.8만 |
|---|
| 2026.04.29 | ₩7,471 | ₩7,525 | ₩7,297 | ₩7,323 | -1.97% | 53.5만 |
|---|
| 2026.04.28 | ₩7,444 | ₩7,551 | ₩7,444 | ₩7,525 | +1.08% | 37.9만 |
|---|
| 2026.04.27 | ₩7,377 | ₩7,525 | ₩7,364 | ₩7,417 | +0.55% | 33.6만 |
|---|
| 2026.04.24 | ₩7,256 | ₩7,471 | ₩7,243 | ₩7,471 | +2.96% | 59.2만 |
|---|
| 2026.04.23 | ₩7,243 | ₩7,330 | ₩7,209 | ₩7,297 | +0.74% | 60.4만 |
|---|
| 2026.04.22 | ₩7,350 | ₩7,350 | ₩7,209 | ₩7,256 | -1.28% | 48.1만 |
|---|
| 2026.04.21 | ₩7,471 | ₩7,484 | ₩7,256 | ₩7,270 | -2.69% | 33.7만 |
|---|
| 2026.04.20 | ₩7,444 | ₩7,498 | ₩7,424 | ₩7,484 | +0.54% | 37.9만 |
|---|
| 2026.04.17 | ₩7,364 | ₩7,491 | ₩7,364 | ₩7,484 | +1.64% | 56.2만 |
|---|
| 2026.04.16 | ₩7,176 | ₩7,350 | ₩7,176 | ₩7,310 | +1.87% | 57.1만 |
|---|
| 2026.04.15 | ₩7,109 | ₩7,196 | ₩7,095 | ₩7,162 | +0.75% | 55.1만 |
|---|
| 2026.04.14 | ₩7,042 | ₩7,176 | ₩7,042 | ₩7,109 | +0.95% | 74.1만 |
|---|
| 2026.04.13 | ₩7,149 | ₩7,162 | ₩7,028 | ₩7,055 | -1.31% | 65.4만 |
|---|
| 2026.04.10 | ₩7,162 | ₩7,243 | ₩7,136 | ₩7,189 | +0.37% | 60만 |
|---|
| 2026.04.09 | ₩7,189 | ₩7,297 | ₩7,136 | ₩7,176 | -0.19% | 73.6만 |
|---|
| 2026.04.08 | ₩7,444 | ₩7,444 | ₩7,236 | ₩7,270 | -2.34% | 89.8만 |
|---|
| 2026.04.07 | ₩7,230 | ₩7,357 | ₩7,230 | ₩7,270 | +0.56% | 75.4만 |
|---|
| 2026.04.06 | ₩7,203 | ₩7,283 | ₩7,176 | ₩7,256 | +0.74% | 52.2만 |
|---|
| 2026.04.02 | ₩7,109 | ₩7,256 | ₩7,069 | ₩7,243 | +1.89% | 57.2만 |
|---|
| 2026.04.01 | ₩7,142 | ₩7,203 | ₩7,069 | ₩7,189 | +0.66% | 80.2만 |
|---|
| 2026.03.31 | ₩7,243 | ₩7,297 | ₩7,035 | ₩7,243 | 0.00% | 151.5만 |
|---|
| 2026.03.30 | ₩7,122 | ₩7,256 | ₩7,062 | ₩7,109 | -0.19% | 83만 |
|---|
| 2026.03.27 | ₩7,203 | ₩7,209 | ₩7,028 | ₩7,055 | -2.05% | 82만 |
|---|
| 2026.03.26 | ₩7,109 | ₩7,243 | ₩7,109 | ₩7,203 | +1.32% | 78만 |
|---|
| 2026.03.25 | ₩7,283 | ₩7,323 | ₩7,169 | ₩7,203 | -1.10% | 76.6만 |
|---|
| 2026.03.24 | ₩7,391 | ₩7,391 | ₩7,230 | ₩7,256 | -1.81% | 100.7만 |
|---|
| 2026.03.23 | ₩7,404 | ₩7,511 | ₩7,297 | ₩7,417 | +0.18% | 125.6만 |
|---|
| 2026.03.20 | ₩7,377 | ₩7,397 | ₩7,216 | ₩7,270 | -1.45% | 171.8만 |
|---|
| 2026.03.19 | ₩7,317 | ₩7,451 | ₩7,169 | ₩7,364 | +0.64% | 153.8만 |
|---|
| 2026.03.18 | ₩7,659 | ₩7,706 | ₩7,323 | ₩7,350 | -4.03% | 134만 |
|---|
| 2026.03.17 | ₩7,739 | ₩7,806 | ₩7,639 | ₩7,739 | 0.00% | 172.5만 |
|---|
| 2026.03.16 | ₩7,659 | ₩7,733 | ₩7,572 | ₩7,619 | -0.53% | 116.7만 |
|---|
| 2026.03.13 | ₩7,840 | ₩7,840 | ₩7,558 | ₩7,605 | -2.99% | 101만 |
|---|
| 2026.03.12 | ₩7,779 | ₩7,867 | ₩7,739 | ₩7,753 | -0.34% | 101.4만 |
|---|
| 2026.03.11 | ₩8,008 | ₩8,028 | ₩7,820 | ₩7,900 | -1.34% | 80.9만 |
|---|
| 2026.03.10 | ₩8,061 | ₩8,229 | ₩7,994 | ₩8,075 | +0.17% | 88.6만 |
|---|
| 2026.03.09 | ₩8,061 | ₩8,142 | ₩7,826 | ₩8,115 | +0.67% | 188.8만 |
|---|
| 2026.03.06 | ₩8,289 | ₩8,329 | ₩8,148 | ₩8,222 | -0.81% | 94.1만 |
|---|
| 2026.03.05 | ₩8,423 | ₩8,443 | ₩8,276 | ₩8,383 | -0.48% | 73만 |
|---|
| 2026.03.04 | ₩8,249 | ₩8,504 | ₩8,229 | ₩8,450 | +2.44% | 76.9만 |
|---|
| 2026.03.03 | ₩8,222 | ₩8,376 | ₩8,021 | ₩8,329 | +1.31% | 80만 |
|---|
| 2026.03.02 | ₩8,101 | ₩8,370 | ₩7,940 | ₩8,343 | +2.98% | 91.8만 |
|---|
| 2026.02.27 | ₩9,013 | ₩9,034 | ₩8,148 | ₩8,262 | -8.33% | 211.8만 |
|---|
| 2026.02.26 | ₩8,879 | ₩9,081 | ₩8,826 | ₩9,054 | +1.96% | 45.7만 |
|---|
| 2026.02.25 | ₩8,785 | ₩8,920 | ₩8,752 | ₩8,906 | +1.37% | 10 |
|---|
| 2026.02.24 | ₩8,853 | ₩8,893 | ₩8,718 | ₩8,799 | -0.61% | 10 |
|---|
| 2026.02.23 | ₩8,906 | ₩8,980 | ₩8,853 | ₩8,866 | -0.45% | 10 |
|---|
| 2026.02.20 | ₩8,906 | ₩8,973 | ₩8,806 | ₩8,920 | +0.15% | 95.3만 |
|---|
| 2026.02.19 | ₩8,745 | ₩8,893 | ₩8,745 | ₩8,893 | +1.69% | 63.3만 |
|---|
| 2026.02.18 | ₩8,799 | ₩8,839 | ₩8,718 | ₩8,812 | +0.15% | 38.7만 |
|---|
| 2026.02.17 | ₩8,745 | ₩8,839 | ₩8,645 | ₩8,812 | +0.77% | 69.5만 |
|---|
| 2026.02.13 | ₩8,665 | ₩8,779 | ₩8,645 | ₩8,665 | 0.00% | 44.5만 |
|---|
| 2026.02.12 | ₩8,839 | ₩8,839 | ₩8,591 | ₩8,611 | -2.58% | 66.1만 |
|---|
| 2026.02.11 | ₩8,839 | ₩8,839 | ₩8,598 | ₩8,705 | -1.52% | 62.3만 |
|---|
| 2026.02.10 | ₩8,745 | ₩8,792 | ₩8,712 | ₩8,772 | +0.31% | 44만 |
|---|
| 2026.02.09 | ₩8,678 | ₩8,705 | ₩8,571 | ₩8,692 | +0.15% | 51.1만 |
|---|
| 2026.02.06 | ₩8,571 | ₩8,685 | ₩8,517 | ₩8,651 | +0.94% | 65.7만 |
|---|
| 2026.02.05 | ₩8,504 | ₩8,604 | ₩8,390 | ₩8,544 | +0.47% | 73.6만 |
|---|
| 2026.02.04 | ₩8,464 | ₩8,571 | ₩8,430 | ₩8,571 | +1.27% | 78.5만 |
|---|
| 2026.02.03 | ₩8,236 | ₩8,450 | ₩8,236 | ₩8,423 | +2.28% | 88.1만 |
|---|
| 2026.02.02 | ₩8,276 | ₩8,329 | ₩8,162 | ₩8,249 | -0.32% | 67.3만 |
|---|
| 2026.01.30 | ₩8,209 | ₩8,276 | ₩8,115 | ₩8,209 | 0.00% | 93.6만 |
|---|
| 2026.01.29 | ₩8,075 | ₩8,209 | ₩8,001 | ₩8,195 | +1.50% | 80.8만 |
|---|
| 2026.01.28 | ₩8,142 | ₩8,168 | ₩8,014 | ₩8,061 | -0.99% | 79.5만 |
|---|
| 2026.01.27 | ₩8,142 | ₩8,168 | ₩8,034 | ₩8,142 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩8,289 | ₩8,289 | ₩8,088 | ₩8,168 | -1.46% | 109.9만 |
|---|
| 2026.01.23 | ₩8,168 | ₩8,256 | ₩8,088 | ₩8,222 | +0.66% | 138.1만 |
|---|
| 2026.01.22 | ₩8,383 | ₩8,403 | ₩8,175 | ₩8,195 | -2.24% | 69.6만 |
|---|
| 2026.01.21 | ₩8,343 | ₩8,396 | ₩8,222 | ₩8,289 | -0.64% | 76.5만 |
|---|
| 2026.01.20 | ₩8,396 | ₩8,417 | ₩8,309 | ₩8,343 | -0.64% | 65.2만 |
|---|
| 2026.01.16 | ₩8,383 | ₩8,504 | ₩8,316 | ₩8,504 | +1.44% | 126.4만 |
|---|
| 2026.01.15 | ₩8,490 | ₩8,544 | ₩8,383 | ₩8,410 | -0.95% | 80.6만 |
|---|
| 2026.01.14 | ₩8,718 | ₩8,745 | ₩8,437 | ₩8,490 | -2.62% | 99.1만 |
|---|
| 2026.01.13 | ₩8,544 | ₩8,785 | ₩8,464 | ₩8,718 | +2.04% | 127.9만 |
|---|
| 2026.01.12 | ₩8,464 | ₩8,557 | ₩8,370 | ₩8,517 | +0.63% | 123.5만 |
|---|
| 2026.01.09 | ₩8,464 | ₩8,571 | ₩8,370 | ₩8,517 | +0.63% | 86.9만 |
|---|
| 2026.01.08 | ₩8,383 | ₩8,504 | ₩8,370 | ₩8,504 | +1.44% | 114.7만 |
|---|
| 2026.01.07 | ₩8,490 | ₩8,517 | ₩8,323 | ₩8,410 | -0.95% | 155.1만 |
|---|
| 2026.01.06 | ₩8,410 | ₩8,490 | ₩8,383 | ₩8,423 | +0.16% | 167.3만 |
|---|
| 2026.01.05 | ₩8,531 | ₩8,624 | ₩8,437 | ₩8,490 | -0.47% | 122.9만 |
|---|
| 2026.01.02 | ₩8,584 | ₩8,645 | ₩8,396 | ₩8,584 | 0.00% | 199.5만 |
|---|
| 2025.12.31 | ₩8,624 | ₩8,665 | ₩8,531 | ₩8,611 | -0.16% | 77.5만 |
|---|
| 2025.12.30 | ₩8,665 | ₩8,712 | ₩8,611 | ₩8,624 | -0.46% | 93.9만 |
|---|
| 2025.12.29 | ₩8,732 | ₩8,765 | ₩8,638 | ₩8,678 | -0.61% | 77.7만 |
|---|
| 2025.12.26 | ₩8,759 | ₩8,772 | ₩8,651 | ₩8,705 | -0.61% | 83.5만 |
|---|
| 2025.12.24 | ₩8,557 | ₩8,839 | ₩8,557 | ₩8,785 | +2.66% | 66.4만 |
|---|
| 2025.12.23 | ₩8,531 | ₩8,557 | ₩8,443 | ₩8,531 | 0.00% | 103.8만 |
|---|
| 2025.12.22 | ₩8,490 | ₩8,725 | ₩8,437 | ₩8,504 | +0.16% | 177.6만 |
|---|
| 2025.12.19 | ₩8,450 | ₩8,504 | ₩8,356 | ₩8,437 | -0.16% | 1085.3만 |
|---|
| 2025.12.18 | ₩8,665 | ₩8,752 | ₩8,457 | ₩8,504 | -1.86% | 186.1만 |
|---|
| 2025.12.17 | ₩8,504 | ₩8,611 | ₩8,450 | ₩8,584 | +0.95% | 191.6만 |
|---|
| 2025.12.16 | ₩8,464 | ₩8,611 | ₩8,383 | ₩8,464 | 0.00% | 235.3만 |
|---|
| 2025.12.15 | ₩8,584 | ₩8,638 | ₩8,370 | ₩8,544 | -0.47% | 283.4만 |
|---|
| 2025.12.12 | ₩9,858 | ₩9,912 | ₩9,744 | ₩9,818 | -0.41% | 330.7만 |
|---|
| 2025.12.11 | ₩9,778 | ₩9,858 | ₩9,664 | ₩9,791 | +0.14% | 177.3만 |
|---|
| 2025.12.10 | ₩9,751 | ₩9,865 | ₩9,557 | ₩9,724 | -0.28% | 176.8만 |
|---|
| 2025.12.09 | ₩9,563 | ₩9,785 | ₩9,436 | ₩9,711 | +1.54% | 196.9만 |
|---|
| 2025.12.08 | ₩9,778 | ₩9,858 | ₩9,496 | ₩9,537 | -2.47% | 217.7만 |
|---|
| 2025.12.05 | ₩9,765 | ₩9,865 | ₩9,671 | ₩9,791 | +0.27% | 159.5만 |
|---|
| 2025.12.04 | ₩9,738 | ₩9,778 | ₩9,657 | ₩9,684 | -0.55% | 78.8만 |
|---|
| 2025.12.03 | ₩9,644 | ₩9,765 | ₩9,624 | ₩9,751 | +1.11% | 66.4만 |
|---|
| 2025.12.02 | ₩9,885 | ₩9,885 | ₩9,623 | ₩9,657 | -2.31% | 58.4만 |
|---|
| 2025.12.01 | ₩9,778 | ₩9,939 | ₩9,738 | ₩9,885 | +1.10% | 83.4만 |
|---|
| 2025.11.28 | ₩9,825 | ₩9,885 | ₩9,758 | ₩9,872 | +0.48% | 41.7만 |
|---|
| 2025.11.26 | ₩9,832 | ₩10,026 | ₩9,832 | ₩9,885 | +0.55% | 103.2만 |
|---|
| 2025.11.25 | ₩9,698 | ₩10,046 | ₩9,698 | ₩9,912 | +2.21% | 144.7만 |
|---|
| 2025.11.24 | ₩9,537 | ₩9,751 | ₩9,470 | ₩9,698 | +1.69% | 270.5만 |
|---|
| 2025.11.21 | ₩9,188 | ₩9,496 | ₩9,067 | ₩9,483 | +3.21% | 97.2만 |
|---|
| 2025.11.20 | ₩9,349 | ₩9,389 | ₩9,094 | ₩9,107 | -2.58% | 99.9만 |
|---|
| 2025.11.19 | ₩9,268 | ₩9,315 | ₩9,215 | ₩9,241 | -0.29% | 75만 |
|---|
| 2025.11.18 | ₩9,201 | ₩9,282 | ₩9,094 | ₩9,255 | +0.58% | 87.5만 |
|---|
| 2025.11.17 | ₩9,335 | ₩9,355 | ₩9,161 | ₩9,188 | -1.58% | 98.1만 |
|---|
| 2025.11.14 | ₩9,228 | ₩9,342 | ₩9,188 | ₩9,295 | +0.73% | 148.6만 |
|---|
| 2025.11.13 | ₩9,537 | ₩9,637 | ₩9,215 | ₩9,255 | -2.95% | 129.9만 |
|---|
| 2025.11.12 | ₩9,738 | ₩9,791 | ₩9,604 | ₩9,604 | -1.38% | 110.7만 |
|---|
| 2025.11.11 | ₩9,738 | ₩9,838 | ₩9,698 | ₩9,738 | 0.00% | 99.2만 |
|---|
| 2025.11.10 | ₩9,778 | ₩9,818 | ₩9,597 | ₩9,711 | -0.69% | 100.7만 |
|---|
| 2025.11.07 | ₩9,617 | ₩9,818 | ₩9,590 | ₩9,765 | +1.53% | 145.4만 |
|---|
| 2025.11.06 | ₩9,818 | ₩9,865 | ₩9,241 | ₩9,604 | -2.19% | 289.7만 |
|---|
| 2025.11.05 | ₩9,926 | ₩10,033 | ₩9,885 | ₩10,019 | +0.95% | 82.1만 |
|---|
| 2025.11.04 | ₩9,765 | ₩9,939 | ₩9,724 | ₩9,926 | +1.65% | 89.1만 |
|---|
| 2025.11.03 | ₩9,711 | ₩9,852 | ₩9,604 | ₩9,818 | +1.10% | 100.7만 |
|---|
| 2025.10.31 | ₩9,952 | ₩10,019 | ₩9,765 | ₩9,832 | -1.21% | 122.5만 |
|---|
| 2025.10.30 | ₩11,361 | ₩11,434 | ₩11,193 | ₩11,240 | -1.06% | 113.9만 |
|---|
| 2025.10.29 | ₩11,575 | ₩11,589 | ₩11,280 | ₩11,401 | -1.51% | 126.9만 |
|---|
| 2025.10.28 | ₩11,897 | ₩11,944 | ₩11,602 | ₩11,616 | -2.37% | 128만 |
|---|
| 2025.10.27 | ₩11,911 | ₩11,951 | ₩11,763 | ₩11,951 | +0.34% | 115.2만 |
|---|
| 2025.10.24 | ₩11,803 | ₩11,924 | ₩11,636 | ₩11,870 | +0.57% | 129.2만 |
|---|
| 2025.10.23 | ₩11,817 | ₩11,844 | ₩11,642 | ₩11,763 | -0.45% | 128.7만 |
|---|
| 2025.10.22 | ₩11,978 | ₩12,005 | ₩11,770 | ₩11,857 | -1.01% | 98.9만 |
|---|
| 2025.10.21 | ₩11,803 | ₩11,998 | ₩11,743 | ₩11,911 | +0.91% | 71.5만 |
|---|
| 2025.10.20 | ₩11,616 | ₩11,756 | ₩11,502 | ₩11,696 | +0.69% | 64.4만 |
|---|
| 2025.10.17 | ₩11,549 | ₩11,716 | ₩11,508 | ₩11,575 | +0.23% | 61.6만 |
|---|
| 2025.10.16 | ₩11,622 | ₩11,709 | ₩11,475 | ₩11,549 | -0.63% | 71만 |
|---|
| 2025.10.15 | ₩11,549 | ₩11,817 | ₩11,549 | ₩11,589 | +0.35% | 83만 |
|---|
| 2025.10.14 | ₩11,455 | ₩11,643 | ₩11,401 | ₩11,549 | +0.82% | 88.4만 |
|---|
| 2025.10.13 | ₩11,374 | ₩11,595 | ₩11,294 | ₩11,589 | +1.89% | 112.8만 |
|---|
| 2025.10.10 | ₩11,535 | ₩11,562 | ₩11,294 | ₩11,294 | -2.09% | 98.6만 |
|---|