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 | ₩4,226 | ₩4,226 | ₩4,078 | ₩4,159 | -1.59% | 76.7만 |
| 2026.10.08 | ₩4,253 | ₩4,293 | ₩4,186 | ₩4,253 | 0.00% | 124.9만 |
| 2026.10.07 | ₩4,307 | ₩4,360 | ₩4,226 | ₩4,239 | -1.56% | 69.6만 |
| 2026.10.06 | ₩4,333 | ₩4,575 | ₩4,273 | ₩4,293 | -0.93% | 174.3만 |
| 2026.10.05 | ₩4,575 | ₩4,575 | ₩4,327 | ₩4,347 | -4.99% | 152.1만 |
| 2026.10.02 | ₩4,682 | ₩4,736 | ₩4,588 | ₩4,588 | -2.01% | 247만 |
| 2026.10.01 | ₩4,494 | ₩4,756 | ₩4,441 | ₩4,696 | +4.48% | 514.8만 |
| 2026.09.30 | ₩4,199 | ₩4,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,521 |
| +7.67% |
| 411.6만 |
| 2026.09.29 | ₩4,078 | ₩4,199 | ₩4,066 | ₩4,172 | +2.30% | 117.8만 |
|---|
| 2026.09.28 | ₩4,078 | ₩4,132 | ₩4,072 | ₩4,092 | +0.33% | 64.3만 |
|---|
| 2026.09.25 | ₩4,052 | ₩4,132 | ₩4,025 | ₩4,105 | +1.32% | 78.5만 |
|---|
| 2026.09.24 | ₩3,971 | ₩4,078 | ₩3,971 | ₩4,052 | +2.03% | 110.1만 |
|---|
| 2026.09.23 | ₩4,078 | ₩4,078 | ₩3,985 | ₩3,985 | -2.30% | 69.3만 |
|---|
| 2026.09.22 | ₩4,078 | ₩4,132 | ₩4,045 | ₩4,105 | +0.66% | 73.2만 |
|---|
| 2026.09.21 | ₩3,958 | ₩4,092 | ₩3,958 | ₩4,052 | +2.37% | 134.8만 |
|---|
| 2026.09.18 | ₩3,904 | ₩3,971 | ₩3,877 | ₩3,958 | +1.37% | 295.8만 |
|---|
| 2026.09.17 | ₩3,904 | ₩3,944 | ₩3,870 | ₩3,931 | +0.69% | 62.3만 |
|---|
| 2026.09.16 | ₩3,850 | ₩3,904 | ₩3,824 | ₩3,904 | +1.39% | 91만 |
|---|
| 2026.09.15 | ₩3,891 | ₩3,904 | ₩3,824 | ₩3,837 | -1.38% | 83만 |
|---|
| 2026.09.14 | ₩3,810 | ₩3,924 | ₩3,783 | ₩3,891 | +2.11% | 83.1만 |
|---|
| 2026.09.11 | ₩3,810 | ₩3,850 | ₩3,757 | ₩3,783 | -0.70% | 78.9만 |
|---|
| 2026.09.10 | ₩3,797 | ₩3,810 | ₩3,756 | ₩3,797 | 0.00% | 107.5만 |
|---|
| 2026.09.09 | ₩3,850 | ₩3,870 | ₩3,763 | ₩3,770 | -2.09% | 85.8만 |
|---|
| 2026.09.08 | ₩3,850 | ₩3,904 | ₩3,830 | ₩3,864 | +0.35% | 71.9만 |
|---|
| 2026.09.04 | ₩3,837 | ₩3,891 | ₩3,783 | ₩3,850 | +0.35% | 64.8만 |
|---|
| 2026.09.03 | ₩3,958 | ₩3,958 | ₩3,837 | ₩3,850 | -2.71% | 66.4만 |
|---|
| 2026.09.02 | ₩3,891 | ₩4,011 | ₩3,891 | ₩3,931 | +1.03% | 63.6만 |
|---|
| 2026.09.01 | ₩3,958 | ₩4,052 | ₩3,891 | ₩3,891 | -1.69% | 119.2만 |
|---|
| 2026.08.31 | ₩4,011 | ₩4,031 | ₩3,931 | ₩3,958 | -1.34% | 145.6만 |
|---|
| 2026.08.28 | ₩4,065 | ₩4,085 | ₩3,951 | ₩4,011 | -1.32% | 154.8만 |
|---|
| 2026.08.27 | ₩4,038 | ₩4,052 | ₩3,985 | ₩3,998 | -1.00% | 88만 |
|---|
| 2026.08.26 | ₩3,998 | ₩4,099 | ₩3,964 | ₩4,065 | +1.68% | 95.3만 |
|---|
| 2026.08.25 | ₩4,132 | ₩4,139 | ₩3,998 | ₩3,998 | -3.25% | 78.4만 |
|---|
| 2026.08.24 | ₩4,132 | ₩4,172 | ₩4,052 | ₩4,119 | -0.32% | 96.5만 |
|---|
| 2026.08.21 | ₩4,078 | ₩4,132 | ₩4,038 | ₩4,119 | +0.99% | 58만 |
|---|
| 2026.08.20 | ₩4,092 | ₩4,112 | ₩4,026 | ₩4,052 | -0.98% | 57만 |
|---|
| 2026.08.19 | ₩4,065 | ₩4,132 | ₩4,038 | ₩4,065 | 0.00% | 68.2만 |
|---|
| 2026.08.18 | ₩3,985 | ₩4,092 | ₩3,978 | ₩4,065 | +2.02% | 81.2만 |
|---|
| 2026.08.17 | ₩3,958 | ₩3,998 | ₩3,877 | ₩3,985 | +0.68% | 100.9만 |
|---|
| 2026.08.14 | ₩4,025 | ₩4,065 | ₩3,958 | ₩3,971 | -1.33% | 74.7만 |
|---|
| 2026.08.13 | ₩3,998 | ₩4,065 | ₩3,998 | ₩4,052 | +1.34% | 86만 |
|---|
| 2026.08.12 | ₩4,011 | ₩4,052 | ₩3,971 | ₩3,998 | -0.33% | 78만 |
|---|
| 2026.08.11 | ₩4,078 | ₩4,078 | ₩3,971 | ₩3,971 | -2.63% | 119.2만 |
|---|
| 2026.08.10 | ₩4,199 | ₩4,199 | ₩4,031 | ₩4,052 | -3.51% | 77.7만 |
|---|
| 2026.08.07 | ₩4,186 | ₩4,280 | ₩4,159 | ₩4,226 | +0.96% | 80.1만 |
|---|
| 2026.08.06 | ₩4,414 | ₩4,414 | ₩4,078 | ₩4,199 | -4.86% | 163.2만 |
|---|
| 2026.08.05 | ₩4,239 | ₩4,427 | ₩4,166 | ₩4,400 | +3.80% | 144.4만 |
|---|
| 2026.08.04 | ₩4,065 | ₩4,308 | ₩3,877 | ₩4,253 | +4.62% | 258.1만 |
|---|
| 2026.08.03 | ₩4,454 | ₩4,555 | ₩4,427 | ₩4,441 | -0.30% | 120.8만 |
|---|
| 2026.07.31 | ₩5,796 | ₩5,836 | ₩5,668 | ₩5,742 | -0.93% | 79.3만 |
|---|
| 2026.07.30 | ₩6,024 | ₩6,037 | ₩5,722 | ₩5,809 | -3.56% | 42.2만 |
|---|
| 2026.07.29 | ₩5,997 | ₩6,024 | ₩5,950 | ₩6,024 | +0.45% | 40.3만 |
|---|
| 2026.07.28 | ₩5,943 | ₩6,077 | ₩5,943 | ₩5,997 | +0.90% | 52만 |
|---|
| 2026.07.27 | ₩5,930 | ₩6,051 | ₩5,896 | ₩5,943 | +0.23% | 59만 |
|---|
| 2026.07.24 | ₩5,729 | ₩5,890 | ₩5,715 | ₩5,876 | +2.58% | 51.6만 |
|---|
| 2026.07.23 | ₩5,662 | ₩5,735 | ₩5,641 | ₩5,715 | +0.95% | 46.2만 |
|---|
| 2026.07.22 | ₩5,903 | ₩5,903 | ₩5,662 | ₩5,729 | -2.95% | 51.7만 |
|---|
| 2026.07.21 | ₩5,849 | ₩5,916 | ₩5,735 | ₩5,876 | +0.46% | 72.9만 |
|---|
| 2026.07.20 | ₩5,957 | ₩5,997 | ₩5,916 | ₩5,916 | -0.68% | 33.5만 |
|---|
| 2026.07.17 | ₩5,916 | ₩6,124 | ₩5,896 | ₩6,010 | +1.59% | 61만 |
|---|
| 2026.07.16 | ₩5,809 | ₩5,970 | ₩5,809 | ₩5,930 | +2.08% | 85.3만 |
|---|
| 2026.07.15 | ₩5,662 | ₩5,836 | ₩5,648 | ₩5,823 | +2.84% | 60.6만 |
|---|
| 2026.07.14 | ₩5,675 | ₩5,708 | ₩5,574 | ₩5,675 | 0.00% | 89.1만 |
|---|
| 2026.07.13 | ₩5,729 | ₩5,884 | ₩5,715 | ₩5,729 | 0.00% | 130만 |
|---|
| 2026.07.10 | ₩5,662 | ₩5,762 | ₩5,594 | ₩5,755 | +1.66% | 51.3만 |
|---|
| 2026.07.09 | ₩5,594 | ₩5,735 | ₩5,581 | ₩5,648 | +0.96% | 83만 |
|---|
| 2026.07.08 | ₩5,769 | ₩5,782 | ₩5,581 | ₩5,608 | -2.79% | 95.4만 |
|---|
| 2026.07.07 | ₩5,769 | ₩5,977 | ₩5,708 | ₩5,836 | +1.16% | 261.6만 |
|---|
| 2026.07.06 | ₩6,037 | ₩6,071 | ₩5,702 | ₩5,702 | -5.56% | 176.7만 |
|---|
| 2026.07.02 | ₩5,970 | ₩6,171 | ₩5,943 | ₩6,024 | +0.90% | 153.9만 |
|---|
| 2026.07.01 | ₩5,594 | ₩6,044 | ₩5,594 | ₩5,983 | +6.95% | 195.4만 |
|---|
| 2026.06.30 | ₩5,474 | ₩5,501 | ₩5,246 | ₩5,326 | -2.70% | 161.7만 |
|---|
| 2026.06.29 | ₩6,118 | ₩6,118 | ₩5,527 | ₩5,554 | -9.21% | 154.7만 |
|---|
| 2026.06.26 | ₩6,198 | ₩6,238 | ₩6,051 | ₩6,051 | -2.38% | 369만 |
|---|
| 2026.06.25 | ₩6,305 | ₩6,440 | ₩6,151 | ₩6,158 | -2.34% | 60만 |
|---|
| 2026.06.24 | ₩6,386 | ₩6,473 | ₩6,366 | ₩6,399 | +0.21% | 45.1만 |
|---|
| 2026.06.23 | ₩6,359 | ₩6,426 | ₩6,299 | ₩6,332 | -0.42% | 113.1만 |
|---|
| 2026.06.22 | ₩6,292 | ₩6,507 | ₩6,292 | ₩6,319 | +0.43% | 68.8만 |
|---|
| 2026.06.18 | ₩6,359 | ₩6,453 | ₩6,332 | ₩6,399 | +0.63% | 180.5만 |
|---|
| 2026.06.17 | ₩6,426 | ₩6,473 | ₩6,272 | ₩6,332 | -1.46% | 53.3만 |
|---|
| 2026.06.16 | ₩6,520 | ₩6,546 | ₩6,399 | ₩6,453 | -1.03% | 54.3만 |
|---|
| 2026.06.15 | ₩6,627 | ₩6,705 | ₩6,446 | ₩6,480 | -2.23% | 48.7만 |
|---|
| 2026.06.12 | ₩6,735 | ₩6,775 | ₩6,560 | ₩6,627 | -1.59% | 50.3만 |
|---|
| 2026.06.11 | ₩6,802 | ₩6,815 | ₩6,721 | ₩6,721 | -1.18% | 47.1만 |
|---|
| 2026.06.10 | ₩6,802 | ₩6,889 | ₩6,748 | ₩6,748 | -0.79% | 50.8만 |
|---|
| 2026.06.09 | ₩6,654 | ₩6,829 | ₩6,654 | ₩6,788 | +2.02% | 95.4만 |
|---|
| 2026.06.08 | ₩6,695 | ₩6,755 | ₩6,654 | ₩6,668 | -0.40% | 63만 |
|---|
| 2026.06.05 | ₩6,668 | ₩6,768 | ₩6,654 | ₩6,695 | +0.40% | 39.8만 |
|---|
| 2026.06.04 | ₩6,654 | ₩6,701 | ₩6,567 | ₩6,641 | -0.20% | 49.4만 |
|---|
| 2026.06.03 | ₩6,627 | ₩6,654 | ₩6,513 | ₩6,547 | -1.21% | 72.3만 |
|---|
| 2026.06.02 | ₩6,534 | ₩6,654 | ₩6,534 | ₩6,614 | +1.23% | 68.4만 |
|---|
| 2026.06.01 | ₩6,708 | ₩6,745 | ₩6,520 | ₩6,574 | -2.00% | 79만 |
|---|
| 2026.05.29 | ₩6,976 | ₩7,023 | ₩6,762 | ₩6,775 | -2.88% | 87.3만 |
|---|
| 2026.05.28 | ₩6,976 | ₩7,057 | ₩6,916 | ₩6,976 | 0.00% | 77.8만 |
|---|
| 2026.05.27 | ₩7,151 | ₩7,184 | ₩6,943 | ₩6,963 | -2.63% | 76만 |
|---|
| 2026.05.26 | ₩7,178 | ₩7,265 | ₩7,043 | ₩7,097 | -1.12% | 77.7만 |
|---|
| 2026.05.22 | ₩7,271 | ₩7,285 | ₩7,151 | ₩7,178 | -1.29% | 78.4만 |
|---|
| 2026.05.21 | ₩7,379 | ₩7,379 | ₩7,218 | ₩7,231 | -2.00% | 74.1만 |
|---|
| 2026.05.20 | ₩7,271 | ₩7,399 | ₩7,245 | ₩7,379 | +1.48% | 58.7만 |
|---|
| 2026.05.19 | ₩7,325 | ₩7,365 | ₩7,245 | ₩7,298 | -0.37% | 63.7만 |
|---|
| 2026.05.18 | ₩7,218 | ₩7,381 | ₩7,218 | ₩7,312 | +1.30% | 46만 |
|---|
| 2026.05.15 | ₩7,245 | ₩7,245 | ₩7,137 | ₩7,231 | -0.19% | 63.8만 |
|---|
| 2026.05.14 | ₩7,312 | ₩7,338 | ₩7,245 | ₩7,285 | -0.37% | 34.4만 |
|---|
| 2026.05.13 | ₩7,392 | ₩7,446 | ₩7,231 | ₩7,258 | -1.81% | 43.9만 |
|---|
| 2026.05.12 | ₩7,526 | ₩7,553 | ₩7,406 | ₩7,446 | -1.07% | 35.2만 |
|---|
| 2026.05.11 | ₩7,446 | ₩7,587 | ₩7,406 | ₩7,526 | +1.08% | 48.2만 |
|---|
| 2026.05.08 | ₩7,178 | ₩7,573 | ₩7,097 | ₩7,446 | +3.74% | 60.4만 |
|---|
| 2026.05.07 | ₩7,553 | ₩7,654 | ₩7,486 | ₩7,513 | -0.53% | 45.8만 |
|---|
| 2026.05.06 | ₩7,540 | ₩7,634 | ₩7,540 | ₩7,540 | 0.00% | 47.4만 |
|---|
| 2026.05.05 | ₩7,352 | ₩7,553 | ₩7,325 | ₩7,526 | +2.37% | 55.8만 |
|---|
| 2026.05.04 | ₩7,406 | ₩7,506 | ₩7,332 | ₩7,352 | -0.72% | 47.2만 |
|---|
| 2026.05.01 | ₩7,392 | ₩7,493 | ₩7,352 | ₩7,459 | +0.91% | 48.2만 |
|---|
| 2026.04.30 | ₩7,392 | ₩7,399 | ₩7,271 | ₩7,365 | -0.36% | 52.8만 |
|---|
| 2026.04.29 | ₩7,473 | ₩7,526 | ₩7,298 | ₩7,325 | -1.97% | 53.5만 |
|---|
| 2026.04.28 | ₩7,446 | ₩7,553 | ₩7,446 | ₩7,526 | +1.08% | 37.9만 |
|---|
| 2026.04.27 | ₩7,379 | ₩7,526 | ₩7,365 | ₩7,419 | +0.55% | 33.6만 |
|---|
| 2026.04.24 | ₩7,258 | ₩7,473 | ₩7,245 | ₩7,473 | +2.96% | 59.2만 |
|---|
| 2026.04.23 | ₩7,245 | ₩7,332 | ₩7,211 | ₩7,298 | +0.74% | 60.4만 |
|---|
| 2026.04.22 | ₩7,352 | ₩7,352 | ₩7,211 | ₩7,258 | -1.28% | 48.1만 |
|---|
| 2026.04.21 | ₩7,473 | ₩7,486 | ₩7,258 | ₩7,271 | -2.69% | 33.7만 |
|---|
| 2026.04.20 | ₩7,446 | ₩7,499 | ₩7,426 | ₩7,486 | +0.54% | 37.9만 |
|---|
| 2026.04.17 | ₩7,365 | ₩7,493 | ₩7,365 | ₩7,486 | +1.64% | 56.2만 |
|---|
| 2026.04.16 | ₩7,178 | ₩7,352 | ₩7,178 | ₩7,312 | +1.87% | 57.1만 |
|---|
| 2026.04.15 | ₩7,110 | ₩7,198 | ₩7,097 | ₩7,164 | +0.75% | 55.1만 |
|---|
| 2026.04.14 | ₩7,043 | ₩7,178 | ₩7,043 | ₩7,110 | +0.95% | 74.1만 |
|---|
| 2026.04.13 | ₩7,151 | ₩7,164 | ₩7,030 | ₩7,057 | -1.31% | 65.4만 |
|---|
| 2026.04.10 | ₩7,164 | ₩7,245 | ₩7,137 | ₩7,191 | +0.37% | 60만 |
|---|
| 2026.04.09 | ₩7,191 | ₩7,298 | ₩7,137 | ₩7,178 | -0.19% | 73.6만 |
|---|
| 2026.04.08 | ₩7,446 | ₩7,446 | ₩7,238 | ₩7,271 | -2.34% | 89.8만 |
|---|
| 2026.04.07 | ₩7,231 | ₩7,359 | ₩7,231 | ₩7,271 | +0.56% | 75.4만 |
|---|
| 2026.04.06 | ₩7,204 | ₩7,285 | ₩7,178 | ₩7,258 | +0.74% | 52.2만 |
|---|
| 2026.04.02 | ₩7,110 | ₩7,258 | ₩7,070 | ₩7,245 | +1.89% | 57.2만 |
|---|
| 2026.04.01 | ₩7,144 | ₩7,204 | ₩7,070 | ₩7,191 | +0.66% | 80.2만 |
|---|
| 2026.03.31 | ₩7,245 | ₩7,298 | ₩7,037 | ₩7,245 | 0.00% | 151.5만 |
|---|
| 2026.03.30 | ₩7,124 | ₩7,258 | ₩7,063 | ₩7,110 | -0.19% | 83만 |
|---|
| 2026.03.27 | ₩7,204 | ₩7,211 | ₩7,030 | ₩7,057 | -2.05% | 82만 |
|---|
| 2026.03.26 | ₩7,110 | ₩7,245 | ₩7,110 | ₩7,204 | +1.32% | 78만 |
|---|
| 2026.03.25 | ₩7,285 | ₩7,325 | ₩7,171 | ₩7,204 | -1.10% | 76.6만 |
|---|
| 2026.03.24 | ₩7,392 | ₩7,392 | ₩7,231 | ₩7,258 | -1.81% | 100.7만 |
|---|
| 2026.03.23 | ₩7,406 | ₩7,513 | ₩7,298 | ₩7,419 | +0.18% | 125.6만 |
|---|
| 2026.03.20 | ₩7,379 | ₩7,399 | ₩7,218 | ₩7,271 | -1.45% | 171.8만 |
|---|
| 2026.03.19 | ₩7,318 | ₩7,453 | ₩7,171 | ₩7,365 | +0.64% | 153.8만 |
|---|
| 2026.03.18 | ₩7,660 | ₩7,707 | ₩7,325 | ₩7,352 | -4.03% | 134만 |
|---|
| 2026.03.17 | ₩7,741 | ₩7,808 | ₩7,640 | ₩7,741 | 0.00% | 172.5만 |
|---|
| 2026.03.16 | ₩7,660 | ₩7,734 | ₩7,573 | ₩7,620 | -0.53% | 116.7만 |
|---|
| 2026.03.13 | ₩7,842 | ₩7,842 | ₩7,560 | ₩7,607 | -2.99% | 101만 |
|---|
| 2026.03.12 | ₩7,781 | ₩7,868 | ₩7,741 | ₩7,754 | -0.34% | 101.4만 |
|---|
| 2026.03.11 | ₩8,009 | ₩8,029 | ₩7,821 | ₩7,902 | -1.34% | 80.9만 |
|---|
| 2026.03.10 | ₩8,063 | ₩8,231 | ₩7,996 | ₩8,076 | +0.17% | 88.6만 |
|---|
| 2026.03.09 | ₩8,063 | ₩8,143 | ₩7,828 | ₩8,117 | +0.67% | 188.8만 |
|---|
| 2026.03.06 | ₩8,291 | ₩8,331 | ₩8,150 | ₩8,224 | -0.81% | 94.1만 |
|---|
| 2026.03.05 | ₩8,425 | ₩8,445 | ₩8,278 | ₩8,385 | -0.48% | 73만 |
|---|
| 2026.03.04 | ₩8,251 | ₩8,506 | ₩8,231 | ₩8,452 | +2.44% | 76.9만 |
|---|
| 2026.03.03 | ₩8,224 | ₩8,378 | ₩8,023 | ₩8,331 | +1.31% | 80만 |
|---|
| 2026.03.02 | ₩8,103 | ₩8,372 | ₩7,942 | ₩8,345 | +2.98% | 91.8만 |
|---|
| 2026.02.27 | ₩9,015 | ₩9,036 | ₩8,150 | ₩8,264 | -8.33% | 211.8만 |
|---|
| 2026.02.26 | ₩8,881 | ₩9,083 | ₩8,828 | ₩9,056 | +1.96% | 45.7만 |
|---|
| 2026.02.25 | ₩8,787 | ₩8,922 | ₩8,754 | ₩8,908 | +1.37% | 10 |
|---|
| 2026.02.24 | ₩8,854 | ₩8,895 | ₩8,720 | ₩8,801 | -0.61% | 10 |
|---|
| 2026.02.23 | ₩8,908 | ₩8,982 | ₩8,854 | ₩8,868 | -0.45% | 10 |
|---|
| 2026.02.20 | ₩8,908 | ₩8,975 | ₩8,808 | ₩8,922 | +0.15% | 95.3만 |
|---|
| 2026.02.19 | ₩8,747 | ₩8,895 | ₩8,747 | ₩8,895 | +1.69% | 63.3만 |
|---|
| 2026.02.18 | ₩8,801 | ₩8,841 | ₩8,720 | ₩8,814 | +0.15% | 38.7만 |
|---|
| 2026.02.17 | ₩8,747 | ₩8,841 | ₩8,647 | ₩8,814 | +0.77% | 69.5만 |
|---|
| 2026.02.13 | ₩8,667 | ₩8,781 | ₩8,647 | ₩8,667 | 0.00% | 44.5만 |
|---|
| 2026.02.12 | ₩8,841 | ₩8,841 | ₩8,593 | ₩8,613 | -2.58% | 66.1만 |
|---|
| 2026.02.11 | ₩8,841 | ₩8,841 | ₩8,600 | ₩8,707 | -1.52% | 62.3만 |
|---|
| 2026.02.10 | ₩8,747 | ₩8,794 | ₩8,714 | ₩8,774 | +0.31% | 44만 |
|---|
| 2026.02.09 | ₩8,680 | ₩8,707 | ₩8,573 | ₩8,694 | +0.15% | 51.1만 |
|---|
| 2026.02.06 | ₩8,573 | ₩8,687 | ₩8,519 | ₩8,653 | +0.94% | 65.7만 |
|---|
| 2026.02.05 | ₩8,506 | ₩8,606 | ₩8,392 | ₩8,546 | +0.47% | 73.6만 |
|---|
| 2026.02.04 | ₩8,465 | ₩8,573 | ₩8,432 | ₩8,573 | +1.27% | 78.5만 |
|---|
| 2026.02.03 | ₩8,237 | ₩8,452 | ₩8,237 | ₩8,425 | +2.28% | 88.1만 |
|---|
| 2026.02.02 | ₩8,278 | ₩8,331 | ₩8,164 | ₩8,251 | -0.32% | 67.3만 |
|---|
| 2026.01.30 | ₩8,211 | ₩8,278 | ₩8,117 | ₩8,211 | 0.00% | 93.6만 |
|---|
| 2026.01.29 | ₩8,076 | ₩8,211 | ₩8,003 | ₩8,197 | +1.50% | 80.8만 |
|---|
| 2026.01.28 | ₩8,143 | ₩8,170 | ₩8,016 | ₩8,063 | -0.99% | 79.5만 |
|---|
| 2026.01.27 | ₩8,143 | ₩8,170 | ₩8,036 | ₩8,143 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩8,291 | ₩8,291 | ₩8,090 | ₩8,170 | -1.46% | 109.9만 |
|---|
| 2026.01.23 | ₩8,170 | ₩8,257 | ₩8,090 | ₩8,224 | +0.66% | 138.1만 |
|---|
| 2026.01.22 | ₩8,385 | ₩8,405 | ₩8,177 | ₩8,197 | -2.24% | 69.6만 |
|---|
| 2026.01.21 | ₩8,345 | ₩8,398 | ₩8,224 | ₩8,291 | -0.64% | 76.5만 |
|---|
| 2026.01.20 | ₩8,398 | ₩8,418 | ₩8,311 | ₩8,345 | -0.64% | 65.2만 |
|---|
| 2026.01.16 | ₩8,385 | ₩8,506 | ₩8,318 | ₩8,506 | +1.44% | 126.4만 |
|---|
| 2026.01.15 | ₩8,492 | ₩8,546 | ₩8,385 | ₩8,412 | -0.95% | 80.6만 |
|---|
| 2026.01.14 | ₩8,720 | ₩8,747 | ₩8,439 | ₩8,492 | -2.62% | 99.1만 |
|---|
| 2026.01.13 | ₩8,546 | ₩8,787 | ₩8,465 | ₩8,720 | +2.04% | 127.9만 |
|---|
| 2026.01.12 | ₩8,465 | ₩8,559 | ₩8,372 | ₩8,519 | +0.63% | 123.5만 |
|---|
| 2026.01.09 | ₩8,465 | ₩8,573 | ₩8,372 | ₩8,519 | +0.63% | 86.9만 |
|---|
| 2026.01.08 | ₩8,385 | ₩8,506 | ₩8,372 | ₩8,506 | +1.44% | 114.7만 |
|---|
| 2026.01.07 | ₩8,492 | ₩8,519 | ₩8,325 | ₩8,412 | -0.95% | 155.1만 |
|---|
| 2026.01.06 | ₩8,412 | ₩8,492 | ₩8,385 | ₩8,425 | +0.16% | 167.3만 |
|---|
| 2026.01.05 | ₩8,533 | ₩8,626 | ₩8,439 | ₩8,492 | -0.47% | 122.9만 |
|---|
| 2026.01.02 | ₩8,586 | ₩8,647 | ₩8,398 | ₩8,586 | 0.00% | 199.5만 |
|---|
| 2025.12.31 | ₩8,626 | ₩8,667 | ₩8,533 | ₩8,613 | -0.16% | 77.5만 |
|---|
| 2025.12.30 | ₩8,667 | ₩8,714 | ₩8,613 | ₩8,626 | -0.46% | 93.9만 |
|---|
| 2025.12.29 | ₩8,734 | ₩8,767 | ₩8,640 | ₩8,680 | -0.61% | 77.7만 |
|---|
| 2025.12.26 | ₩8,761 | ₩8,774 | ₩8,653 | ₩8,707 | -0.61% | 83.5만 |
|---|
| 2025.12.24 | ₩8,559 | ₩8,841 | ₩8,559 | ₩8,787 | +2.66% | 66.4만 |
|---|
| 2025.12.23 | ₩8,533 | ₩8,559 | ₩8,445 | ₩8,533 | 0.00% | 103.8만 |
|---|
| 2025.12.22 | ₩8,492 | ₩8,727 | ₩8,439 | ₩8,506 | +0.16% | 177.6만 |
|---|
| 2025.12.19 | ₩8,452 | ₩8,506 | ₩8,358 | ₩8,439 | -0.16% | 1085.3만 |
|---|
| 2025.12.18 | ₩8,667 | ₩8,754 | ₩8,459 | ₩8,506 | -1.86% | 186.1만 |
|---|
| 2025.12.17 | ₩8,506 | ₩8,613 | ₩8,452 | ₩8,586 | +0.95% | 191.6만 |
|---|
| 2025.12.16 | ₩8,465 | ₩8,613 | ₩8,385 | ₩8,465 | 0.00% | 235.3만 |
|---|
| 2025.12.15 | ₩8,586 | ₩8,640 | ₩8,372 | ₩8,546 | -0.47% | 283.4만 |
|---|
| 2025.12.12 | ₩9,861 | ₩9,914 | ₩9,747 | ₩9,820 | -0.41% | 330.7만 |
|---|
| 2025.12.11 | ₩9,780 | ₩9,861 | ₩9,666 | ₩9,794 | +0.14% | 177.3만 |
|---|
| 2025.12.10 | ₩9,753 | ₩9,867 | ₩9,559 | ₩9,727 | -0.28% | 176.8만 |
|---|
| 2025.12.09 | ₩9,566 | ₩9,787 | ₩9,438 | ₩9,713 | +1.54% | 196.9만 |
|---|
| 2025.12.08 | ₩9,780 | ₩9,861 | ₩9,498 | ₩9,539 | -2.47% | 217.7만 |
|---|
| 2025.12.05 | ₩9,767 | ₩9,867 | ₩9,673 | ₩9,794 | +0.27% | 159.5만 |
|---|
| 2025.12.04 | ₩9,740 | ₩9,780 | ₩9,659 | ₩9,686 | -0.55% | 78.8만 |
|---|
| 2025.12.03 | ₩9,646 | ₩9,767 | ₩9,626 | ₩9,753 | +1.11% | 66.4만 |
|---|
| 2025.12.02 | ₩9,888 | ₩9,888 | ₩9,625 | ₩9,659 | -2.31% | 58.4만 |
|---|
| 2025.12.01 | ₩9,780 | ₩9,941 | ₩9,740 | ₩9,888 | +1.10% | 83.4만 |
|---|
| 2025.11.28 | ₩9,827 | ₩9,888 | ₩9,760 | ₩9,874 | +0.48% | 41.7만 |
|---|
| 2025.11.26 | ₩9,834 | ₩10,028 | ₩9,834 | ₩9,888 | +0.55% | 103.2만 |
|---|
| 2025.11.25 | ₩9,700 | ₩10,049 | ₩9,700 | ₩9,914 | +2.21% | 144.7만 |
|---|
| 2025.11.24 | ₩9,539 | ₩9,753 | ₩9,472 | ₩9,700 | +1.69% | 270.5만 |
|---|
| 2025.11.21 | ₩9,190 | ₩9,498 | ₩9,069 | ₩9,485 | +3.21% | 97.2만 |
|---|
| 2025.11.20 | ₩9,351 | ₩9,391 | ₩9,096 | ₩9,109 | -2.58% | 99.9만 |
|---|
| 2025.11.19 | ₩9,270 | ₩9,317 | ₩9,217 | ₩9,244 | -0.29% | 75만 |
|---|
| 2025.11.18 | ₩9,203 | ₩9,284 | ₩9,096 | ₩9,257 | +0.58% | 87.5만 |
|---|
| 2025.11.17 | ₩9,337 | ₩9,358 | ₩9,163 | ₩9,190 | -1.58% | 98.1만 |
|---|
| 2025.11.14 | ₩9,230 | ₩9,344 | ₩9,190 | ₩9,297 | +0.73% | 148.6만 |
|---|
| 2025.11.13 | ₩9,539 | ₩9,639 | ₩9,217 | ₩9,257 | -2.95% | 129.9만 |
|---|
| 2025.11.12 | ₩9,740 | ₩9,794 | ₩9,606 | ₩9,606 | -1.38% | 110.7만 |
|---|
| 2025.11.11 | ₩9,740 | ₩9,841 | ₩9,700 | ₩9,740 | 0.00% | 99.2만 |
|---|
| 2025.11.10 | ₩9,780 | ₩9,820 | ₩9,599 | ₩9,713 | -0.69% | 100.7만 |
|---|
| 2025.11.07 | ₩9,619 | ₩9,820 | ₩9,592 | ₩9,767 | +1.53% | 145.4만 |
|---|
| 2025.11.06 | ₩9,820 | ₩9,867 | ₩9,244 | ₩9,606 | -2.19% | 289.7만 |
|---|
| 2025.11.05 | ₩9,928 | ₩10,035 | ₩9,888 | ₩10,022 | +0.95% | 82.1만 |
|---|
| 2025.11.04 | ₩9,767 | ₩9,941 | ₩9,727 | ₩9,928 | +1.65% | 89.1만 |
|---|
| 2025.11.03 | ₩9,713 | ₩9,854 | ₩9,606 | ₩9,820 | +1.10% | 100.7만 |
|---|
| 2025.10.31 | ₩9,955 | ₩10,022 | ₩9,767 | ₩9,834 | -1.21% | 122.5만 |
|---|
| 2025.10.30 | ₩11,363 | ₩11,437 | ₩11,196 | ₩11,243 | -1.06% | 113.9만 |
|---|
| 2025.10.29 | ₩11,578 | ₩11,591 | ₩11,283 | ₩11,404 | -1.51% | 126.9만 |
|---|
| 2025.10.28 | ₩11,900 | ₩11,947 | ₩11,605 | ₩11,618 | -2.37% | 128만 |
|---|
| 2025.10.27 | ₩11,913 | ₩11,954 | ₩11,766 | ₩11,954 | +0.34% | 115.2만 |
|---|
| 2025.10.24 | ₩11,806 | ₩11,927 | ₩11,638 | ₩11,873 | +0.57% | 129.2만 |
|---|
| 2025.10.23 | ₩11,819 | ₩11,846 | ₩11,645 | ₩11,766 | -0.45% | 128.7만 |
|---|
| 2025.10.22 | ₩11,980 | ₩12,007 | ₩11,772 | ₩11,860 | -1.01% | 98.9만 |
|---|
| 2025.10.21 | ₩11,806 | ₩12,001 | ₩11,746 | ₩11,913 | +0.91% | 71.5만 |
|---|
| 2025.10.20 | ₩11,618 | ₩11,759 | ₩11,504 | ₩11,699 | +0.69% | 64.4만 |
|---|
| 2025.10.17 | ₩11,551 | ₩11,719 | ₩11,511 | ₩11,578 | +0.23% | 61.6만 |
|---|
| 2025.10.16 | ₩11,625 | ₩11,712 | ₩11,477 | ₩11,551 | -0.63% | 71만 |
|---|
| 2025.10.15 | ₩11,551 | ₩11,819 | ₩11,551 | ₩11,591 | +0.35% | 83만 |
|---|
| 2025.10.14 | ₩11,457 | ₩11,645 | ₩11,404 | ₩11,551 | +0.82% | 88.4만 |
|---|
| 2025.10.13 | ₩11,377 | ₩11,598 | ₩11,296 | ₩11,591 | +1.89% | 112.8만 |
|---|
| 2025.10.10 | ₩11,538 | ₩11,565 | ₩11,296 | ₩11,296 | -2.09% | 98.6만 |
|---|