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 | ₩4,077 | ₩4,158 | -1.59% | 76.7만 |
| 2026.10.08 | ₩4,251 | ₩4,292 | ₩4,184 | ₩4,251 | 0.00% | 124.9만 |
| 2026.10.07 | ₩4,305 | ₩4,359 | ₩4,225 | ₩4,238 | -1.56% | 69.6만 |
| 2026.10.06 | ₩4,332 | ₩4,573 | ₩4,272 | ₩4,292 | -0.93% | 174.3만 |
| 2026.10.05 | ₩4,573 | ₩4,573 | ₩4,325 | ₩4,345 | -4.99% | 152.1만 |
| 2026.10.02 | ₩4,681 | ₩4,734 | ₩4,587 | ₩4,587 | -2.01% | 247만 |
| 2026.10.01 | ₩4,493 | ₩4,754 | ₩4,439 | ₩4,694 | +4.48% | 514.8만 |
| 2026.09.30 | ₩4,198 | ₩4,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,520 |
| +7.67% |
| 411.6만 |
| 2026.09.29 | ₩4,077 | ₩4,198 | ₩4,065 | ₩4,171 | +2.30% | 117.8만 |
|---|
| 2026.09.28 | ₩4,077 | ₩4,131 | ₩4,070 | ₩4,090 | +0.33% | 64.3만 |
|---|
| 2026.09.25 | ₩4,050 | ₩4,131 | ₩4,023 | ₩4,104 | +1.32% | 78.5만 |
|---|
| 2026.09.24 | ₩3,970 | ₩4,077 | ₩3,970 | ₩4,050 | +2.03% | 110.1만 |
|---|
| 2026.09.23 | ₩4,077 | ₩4,077 | ₩3,983 | ₩3,983 | -2.30% | 69.3만 |
|---|
| 2026.09.22 | ₩4,077 | ₩4,131 | ₩4,044 | ₩4,104 | +0.66% | 73.2만 |
|---|
| 2026.09.21 | ₩3,956 | ₩4,090 | ₩3,956 | ₩4,050 | +2.37% | 134.8만 |
|---|
| 2026.09.18 | ₩3,903 | ₩3,970 | ₩3,876 | ₩3,956 | +1.37% | 295.8만 |
|---|
| 2026.09.17 | ₩3,903 | ₩3,943 | ₩3,869 | ₩3,930 | +0.69% | 62.3만 |
|---|
| 2026.09.16 | ₩3,849 | ₩3,903 | ₩3,822 | ₩3,903 | +1.39% | 91만 |
|---|
| 2026.09.15 | ₩3,889 | ₩3,903 | ₩3,822 | ₩3,836 | -1.38% | 83만 |
|---|
| 2026.09.14 | ₩3,809 | ₩3,923 | ₩3,782 | ₩3,889 | +2.11% | 83.1만 |
|---|
| 2026.09.11 | ₩3,809 | ₩3,849 | ₩3,756 | ₩3,782 | -0.70% | 78.9만 |
|---|
| 2026.09.10 | ₩3,795 | ₩3,809 | ₩3,755 | ₩3,795 | 0.00% | 107.5만 |
|---|
| 2026.09.09 | ₩3,849 | ₩3,869 | ₩3,762 | ₩3,769 | -2.09% | 85.8만 |
|---|
| 2026.09.08 | ₩3,849 | ₩3,903 | ₩3,829 | ₩3,862 | +0.35% | 71.9만 |
|---|
| 2026.09.04 | ₩3,836 | ₩3,889 | ₩3,782 | ₩3,849 | +0.35% | 64.8만 |
|---|
| 2026.09.03 | ₩3,956 | ₩3,956 | ₩3,836 | ₩3,849 | -2.71% | 66.4만 |
|---|
| 2026.09.02 | ₩3,889 | ₩4,010 | ₩3,889 | ₩3,930 | +1.03% | 63.6만 |
|---|
| 2026.09.01 | ₩3,956 | ₩4,050 | ₩3,889 | ₩3,889 | -1.69% | 119.2만 |
|---|
| 2026.08.31 | ₩4,010 | ₩4,030 | ₩3,930 | ₩3,956 | -1.34% | 145.6만 |
|---|
| 2026.08.28 | ₩4,064 | ₩4,084 | ₩3,950 | ₩4,010 | -1.32% | 154.8만 |
|---|
| 2026.08.27 | ₩4,037 | ₩4,050 | ₩3,983 | ₩3,997 | -1.00% | 88만 |
|---|
| 2026.08.26 | ₩3,997 | ₩4,097 | ₩3,963 | ₩4,064 | +1.68% | 95.3만 |
|---|
| 2026.08.25 | ₩4,131 | ₩4,137 | ₩3,997 | ₩3,997 | -3.25% | 78.4만 |
|---|
| 2026.08.24 | ₩4,131 | ₩4,171 | ₩4,050 | ₩4,117 | -0.32% | 96.5만 |
|---|
| 2026.08.21 | ₩4,077 | ₩4,131 | ₩4,037 | ₩4,117 | +0.99% | 58만 |
|---|
| 2026.08.20 | ₩4,090 | ₩4,111 | ₩4,025 | ₩4,050 | -0.98% | 57만 |
|---|
| 2026.08.19 | ₩4,064 | ₩4,131 | ₩4,037 | ₩4,064 | 0.00% | 68.2만 |
|---|
| 2026.08.18 | ₩3,983 | ₩4,090 | ₩3,976 | ₩4,064 | +2.02% | 81.2만 |
|---|
| 2026.08.17 | ₩3,956 | ₩3,997 | ₩3,876 | ₩3,983 | +0.68% | 100.9만 |
|---|
| 2026.08.14 | ₩4,023 | ₩4,064 | ₩3,956 | ₩3,970 | -1.33% | 74.7만 |
|---|
| 2026.08.13 | ₩3,997 | ₩4,064 | ₩3,997 | ₩4,050 | +1.34% | 86만 |
|---|
| 2026.08.12 | ₩4,010 | ₩4,050 | ₩3,970 | ₩3,997 | -0.33% | 78만 |
|---|
| 2026.08.11 | ₩4,077 | ₩4,077 | ₩3,970 | ₩3,970 | -2.63% | 119.2만 |
|---|
| 2026.08.10 | ₩4,198 | ₩4,198 | ₩4,030 | ₩4,050 | -3.51% | 77.7만 |
|---|
| 2026.08.07 | ₩4,184 | ₩4,278 | ₩4,158 | ₩4,225 | +0.96% | 80.1만 |
|---|
| 2026.08.06 | ₩4,412 | ₩4,412 | ₩4,077 | ₩4,198 | -4.86% | 163.2만 |
|---|
| 2026.08.05 | ₩4,238 | ₩4,426 | ₩4,164 | ₩4,399 | +3.80% | 144.4만 |
|---|
| 2026.08.04 | ₩4,064 | ₩4,306 | ₩3,876 | ₩4,251 | +4.62% | 258.1만 |
|---|
| 2026.08.03 | ₩4,453 | ₩4,553 | ₩4,426 | ₩4,439 | -0.30% | 120.8만 |
|---|
| 2026.07.31 | ₩5,794 | ₩5,834 | ₩5,666 | ₩5,740 | -0.93% | 79.3만 |
|---|
| 2026.07.30 | ₩6,022 | ₩6,035 | ₩5,720 | ₩5,807 | -3.56% | 42.2만 |
|---|
| 2026.07.29 | ₩5,995 | ₩6,022 | ₩5,948 | ₩6,022 | +0.45% | 40.3만 |
|---|
| 2026.07.28 | ₩5,941 | ₩6,075 | ₩5,941 | ₩5,995 | +0.90% | 52만 |
|---|
| 2026.07.27 | ₩5,928 | ₩6,049 | ₩5,894 | ₩5,941 | +0.23% | 59만 |
|---|
| 2026.07.24 | ₩5,727 | ₩5,888 | ₩5,713 | ₩5,874 | +2.58% | 51.6만 |
|---|
| 2026.07.23 | ₩5,660 | ₩5,733 | ₩5,639 | ₩5,713 | +0.95% | 46.2만 |
|---|
| 2026.07.22 | ₩5,901 | ₩5,901 | ₩5,660 | ₩5,727 | -2.95% | 51.7만 |
|---|
| 2026.07.21 | ₩5,847 | ₩5,914 | ₩5,733 | ₩5,874 | +0.46% | 72.9만 |
|---|
| 2026.07.20 | ₩5,955 | ₩5,995 | ₩5,914 | ₩5,914 | -0.68% | 33.5만 |
|---|
| 2026.07.17 | ₩5,914 | ₩6,122 | ₩5,894 | ₩6,008 | +1.59% | 61만 |
|---|
| 2026.07.16 | ₩5,807 | ₩5,968 | ₩5,807 | ₩5,928 | +2.08% | 85.3만 |
|---|
| 2026.07.15 | ₩5,660 | ₩5,834 | ₩5,646 | ₩5,821 | +2.84% | 60.6만 |
|---|
| 2026.07.14 | ₩5,673 | ₩5,707 | ₩5,572 | ₩5,673 | 0.00% | 89.1만 |
|---|
| 2026.07.13 | ₩5,727 | ₩5,882 | ₩5,713 | ₩5,727 | 0.00% | 130만 |
|---|
| 2026.07.10 | ₩5,660 | ₩5,760 | ₩5,593 | ₩5,753 | +1.66% | 51.3만 |
|---|
| 2026.07.09 | ₩5,593 | ₩5,733 | ₩5,579 | ₩5,646 | +0.96% | 83만 |
|---|
| 2026.07.08 | ₩5,767 | ₩5,780 | ₩5,579 | ₩5,606 | -2.79% | 95.4만 |
|---|
| 2026.07.07 | ₩5,767 | ₩5,975 | ₩5,707 | ₩5,834 | +1.16% | 261.6만 |
|---|
| 2026.07.06 | ₩6,035 | ₩6,069 | ₩5,700 | ₩5,700 | -5.56% | 176.7만 |
|---|
| 2026.07.02 | ₩5,968 | ₩6,169 | ₩5,941 | ₩6,022 | +0.90% | 153.9만 |
|---|
| 2026.07.01 | ₩5,593 | ₩6,042 | ₩5,593 | ₩5,981 | +6.95% | 195.4만 |
|---|
| 2026.06.30 | ₩5,472 | ₩5,499 | ₩5,244 | ₩5,324 | -2.70% | 161.7만 |
|---|
| 2026.06.29 | ₩6,116 | ₩6,116 | ₩5,525 | ₩5,552 | -9.21% | 154.7만 |
|---|
| 2026.06.26 | ₩6,196 | ₩6,236 | ₩6,049 | ₩6,049 | -2.38% | 369만 |
|---|
| 2026.06.25 | ₩6,303 | ₩6,437 | ₩6,149 | ₩6,156 | -2.34% | 60만 |
|---|
| 2026.06.24 | ₩6,384 | ₩6,471 | ₩6,364 | ₩6,397 | +0.21% | 45.1만 |
|---|
| 2026.06.23 | ₩6,357 | ₩6,424 | ₩6,297 | ₩6,330 | -0.42% | 113.1만 |
|---|
| 2026.06.22 | ₩6,290 | ₩6,505 | ₩6,290 | ₩6,317 | +0.43% | 68.8만 |
|---|
| 2026.06.18 | ₩6,357 | ₩6,451 | ₩6,330 | ₩6,397 | +0.63% | 180.5만 |
|---|
| 2026.06.17 | ₩6,424 | ₩6,471 | ₩6,270 | ₩6,330 | -1.46% | 53.3만 |
|---|
| 2026.06.16 | ₩6,518 | ₩6,544 | ₩6,397 | ₩6,451 | -1.03% | 54.3만 |
|---|
| 2026.06.15 | ₩6,625 | ₩6,702 | ₩6,444 | ₩6,478 | -2.23% | 48.7만 |
|---|
| 2026.06.12 | ₩6,733 | ₩6,773 | ₩6,558 | ₩6,625 | -1.59% | 50.3만 |
|---|
| 2026.06.11 | ₩6,800 | ₩6,813 | ₩6,719 | ₩6,719 | -1.18% | 47.1만 |
|---|
| 2026.06.10 | ₩6,800 | ₩6,887 | ₩6,746 | ₩6,746 | -0.79% | 50.8만 |
|---|
| 2026.06.09 | ₩6,652 | ₩6,826 | ₩6,652 | ₩6,786 | +2.02% | 95.4만 |
|---|
| 2026.06.08 | ₩6,692 | ₩6,753 | ₩6,652 | ₩6,665 | -0.40% | 63만 |
|---|
| 2026.06.05 | ₩6,665 | ₩6,766 | ₩6,652 | ₩6,692 | +0.40% | 39.8만 |
|---|
| 2026.06.04 | ₩6,652 | ₩6,699 | ₩6,565 | ₩6,639 | -0.20% | 49.4만 |
|---|
| 2026.06.03 | ₩6,625 | ₩6,652 | ₩6,511 | ₩6,545 | -1.21% | 72.3만 |
|---|
| 2026.06.02 | ₩6,531 | ₩6,652 | ₩6,531 | ₩6,612 | +1.23% | 68.4만 |
|---|
| 2026.06.01 | ₩6,706 | ₩6,743 | ₩6,518 | ₩6,572 | -2.00% | 79만 |
|---|
| 2026.05.29 | ₩6,974 | ₩7,021 | ₩6,759 | ₩6,773 | -2.88% | 87.3만 |
|---|
| 2026.05.28 | ₩6,974 | ₩7,054 | ₩6,914 | ₩6,974 | 0.00% | 77.8만 |
|---|
| 2026.05.27 | ₩7,148 | ₩7,182 | ₩6,940 | ₩6,961 | -2.63% | 76만 |
|---|
| 2026.05.26 | ₩7,175 | ₩7,262 | ₩7,041 | ₩7,095 | -1.12% | 77.7만 |
|---|
| 2026.05.22 | ₩7,269 | ₩7,282 | ₩7,148 | ₩7,175 | -1.29% | 78.4만 |
|---|
| 2026.05.21 | ₩7,376 | ₩7,376 | ₩7,215 | ₩7,229 | -2.00% | 74.1만 |
|---|
| 2026.05.20 | ₩7,269 | ₩7,396 | ₩7,242 | ₩7,376 | +1.48% | 58.7만 |
|---|
| 2026.05.19 | ₩7,323 | ₩7,363 | ₩7,242 | ₩7,296 | -0.37% | 63.7만 |
|---|
| 2026.05.18 | ₩7,215 | ₩7,378 | ₩7,215 | ₩7,309 | +1.30% | 46만 |
|---|
| 2026.05.15 | ₩7,242 | ₩7,242 | ₩7,135 | ₩7,229 | -0.19% | 63.8만 |
|---|
| 2026.05.14 | ₩7,309 | ₩7,336 | ₩7,242 | ₩7,282 | -0.37% | 34.4만 |
|---|
| 2026.05.13 | ₩7,390 | ₩7,443 | ₩7,229 | ₩7,256 | -1.81% | 43.9만 |
|---|
| 2026.05.12 | ₩7,524 | ₩7,551 | ₩7,403 | ₩7,443 | -1.07% | 35.2만 |
|---|
| 2026.05.11 | ₩7,443 | ₩7,584 | ₩7,403 | ₩7,524 | +1.08% | 48.2만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,571 | ₩7,095 | ₩7,443 | +3.74% | 60.4만 |
|---|
| 2026.05.07 | ₩7,551 | ₩7,651 | ₩7,484 | ₩7,510 | -0.53% | 45.8만 |
|---|
| 2026.05.06 | ₩7,537 | ₩7,631 | ₩7,537 | ₩7,537 | 0.00% | 47.4만 |
|---|
| 2026.05.05 | ₩7,349 | ₩7,551 | ₩7,323 | ₩7,524 | +2.37% | 55.8만 |
|---|
| 2026.05.04 | ₩7,403 | ₩7,504 | ₩7,329 | ₩7,349 | -0.72% | 47.2만 |
|---|
| 2026.05.01 | ₩7,390 | ₩7,491 | ₩7,349 | ₩7,457 | +0.91% | 48.2만 |
|---|
| 2026.04.30 | ₩7,390 | ₩7,396 | ₩7,269 | ₩7,363 | -0.36% | 52.8만 |
|---|
| 2026.04.29 | ₩7,470 | ₩7,524 | ₩7,296 | ₩7,323 | -1.97% | 53.5만 |
|---|
| 2026.04.28 | ₩7,443 | ₩7,551 | ₩7,443 | ₩7,524 | +1.08% | 37.9만 |
|---|
| 2026.04.27 | ₩7,376 | ₩7,524 | ₩7,363 | ₩7,417 | +0.55% | 33.6만 |
|---|
| 2026.04.24 | ₩7,256 | ₩7,470 | ₩7,242 | ₩7,470 | +2.96% | 59.2만 |
|---|
| 2026.04.23 | ₩7,242 | ₩7,329 | ₩7,209 | ₩7,296 | +0.74% | 60.4만 |
|---|
| 2026.04.22 | ₩7,349 | ₩7,349 | ₩7,209 | ₩7,256 | -1.28% | 48.1만 |
|---|
| 2026.04.21 | ₩7,470 | ₩7,484 | ₩7,256 | ₩7,269 | -2.69% | 33.7만 |
|---|
| 2026.04.20 | ₩7,443 | ₩7,497 | ₩7,423 | ₩7,484 | +0.54% | 37.9만 |
|---|
| 2026.04.17 | ₩7,363 | ₩7,491 | ₩7,363 | ₩7,484 | +1.64% | 56.2만 |
|---|
| 2026.04.16 | ₩7,175 | ₩7,349 | ₩7,175 | ₩7,309 | +1.87% | 57.1만 |
|---|
| 2026.04.15 | ₩7,108 | ₩7,195 | ₩7,095 | ₩7,162 | +0.75% | 55.1만 |
|---|
| 2026.04.14 | ₩7,041 | ₩7,175 | ₩7,041 | ₩7,108 | +0.95% | 74.1만 |
|---|
| 2026.04.13 | ₩7,148 | ₩7,162 | ₩7,028 | ₩7,054 | -1.31% | 65.4만 |
|---|
| 2026.04.10 | ₩7,162 | ₩7,242 | ₩7,135 | ₩7,189 | +0.37% | 60만 |
|---|
| 2026.04.09 | ₩7,189 | ₩7,296 | ₩7,135 | ₩7,175 | -0.19% | 73.6만 |
|---|
| 2026.04.08 | ₩7,443 | ₩7,443 | ₩7,235 | ₩7,269 | -2.34% | 89.8만 |
|---|
| 2026.04.07 | ₩7,229 | ₩7,356 | ₩7,229 | ₩7,269 | +0.56% | 75.4만 |
|---|
| 2026.04.06 | ₩7,202 | ₩7,282 | ₩7,175 | ₩7,256 | +0.74% | 52.2만 |
|---|
| 2026.04.02 | ₩7,108 | ₩7,256 | ₩7,068 | ₩7,242 | +1.89% | 57.2만 |
|---|
| 2026.04.01 | ₩7,142 | ₩7,202 | ₩7,068 | ₩7,189 | +0.66% | 80.2만 |
|---|
| 2026.03.31 | ₩7,242 | ₩7,296 | ₩7,034 | ₩7,242 | 0.00% | 151.5만 |
|---|
| 2026.03.30 | ₩7,121 | ₩7,256 | ₩7,061 | ₩7,108 | -0.19% | 83만 |
|---|
| 2026.03.27 | ₩7,202 | ₩7,209 | ₩7,028 | ₩7,054 | -2.05% | 82만 |
|---|
| 2026.03.26 | ₩7,108 | ₩7,242 | ₩7,108 | ₩7,202 | +1.32% | 78만 |
|---|
| 2026.03.25 | ₩7,282 | ₩7,323 | ₩7,168 | ₩7,202 | -1.10% | 76.6만 |
|---|
| 2026.03.24 | ₩7,390 | ₩7,390 | ₩7,229 | ₩7,256 | -1.81% | 100.7만 |
|---|
| 2026.03.23 | ₩7,403 | ₩7,510 | ₩7,296 | ₩7,417 | +0.18% | 125.6만 |
|---|
| 2026.03.20 | ₩7,376 | ₩7,396 | ₩7,215 | ₩7,269 | -1.45% | 171.8만 |
|---|
| 2026.03.19 | ₩7,316 | ₩7,450 | ₩7,168 | ₩7,363 | +0.64% | 153.8만 |
|---|
| 2026.03.18 | ₩7,658 | ₩7,705 | ₩7,323 | ₩7,349 | -4.03% | 134만 |
|---|
| 2026.03.17 | ₩7,738 | ₩7,805 | ₩7,638 | ₩7,738 | 0.00% | 172.5만 |
|---|
| 2026.03.16 | ₩7,658 | ₩7,732 | ₩7,571 | ₩7,618 | -0.53% | 116.7만 |
|---|
| 2026.03.13 | ₩7,839 | ₩7,839 | ₩7,557 | ₩7,604 | -2.99% | 101만 |
|---|
| 2026.03.12 | ₩7,779 | ₩7,866 | ₩7,738 | ₩7,752 | -0.34% | 101.4만 |
|---|
| 2026.03.11 | ₩8,007 | ₩8,027 | ₩7,819 | ₩7,899 | -1.34% | 80.9만 |
|---|
| 2026.03.10 | ₩8,060 | ₩8,229 | ₩7,993 | ₩8,074 | +0.17% | 88.6만 |
|---|
| 2026.03.09 | ₩8,060 | ₩8,141 | ₩7,826 | ₩8,114 | +0.67% | 188.8만 |
|---|
| 2026.03.06 | ₩8,288 | ₩8,328 | ₩8,147 | ₩8,221 | -0.81% | 94.1만 |
|---|
| 2026.03.05 | ₩8,422 | ₩8,442 | ₩8,275 | ₩8,382 | -0.48% | 73만 |
|---|
| 2026.03.04 | ₩8,248 | ₩8,503 | ₩8,228 | ₩8,449 | +2.44% | 76.9만 |
|---|
| 2026.03.03 | ₩8,221 | ₩8,375 | ₩8,020 | ₩8,328 | +1.31% | 80만 |
|---|
| 2026.03.02 | ₩8,100 | ₩8,369 | ₩7,940 | ₩8,342 | +2.98% | 91.8만 |
|---|
| 2026.02.27 | ₩9,012 | ₩9,033 | ₩8,147 | ₩8,261 | -8.33% | 211.8만 |
|---|
| 2026.02.26 | ₩8,878 | ₩9,080 | ₩8,825 | ₩9,053 | +1.96% | 45.7만 |
|---|
| 2026.02.25 | ₩8,784 | ₩8,919 | ₩8,751 | ₩8,905 | +1.37% | 10 |
|---|
| 2026.02.24 | ₩8,852 | ₩8,892 | ₩8,717 | ₩8,798 | -0.61% | 10 |
|---|
| 2026.02.23 | ₩8,905 | ₩8,979 | ₩8,852 | ₩8,865 | -0.45% | 10 |
|---|
| 2026.02.20 | ₩8,905 | ₩8,972 | ₩8,805 | ₩8,919 | +0.15% | 95.3만 |
|---|
| 2026.02.19 | ₩8,744 | ₩8,892 | ₩8,744 | ₩8,892 | +1.69% | 63.3만 |
|---|
| 2026.02.18 | ₩8,798 | ₩8,838 | ₩8,717 | ₩8,811 | +0.15% | 38.7만 |
|---|
| 2026.02.17 | ₩8,744 | ₩8,838 | ₩8,644 | ₩8,811 | +0.77% | 69.5만 |
|---|
| 2026.02.13 | ₩8,664 | ₩8,778 | ₩8,644 | ₩8,664 | 0.00% | 44.5만 |
|---|
| 2026.02.12 | ₩8,838 | ₩8,838 | ₩8,590 | ₩8,610 | -2.58% | 66.1만 |
|---|
| 2026.02.11 | ₩8,838 | ₩8,838 | ₩8,597 | ₩8,704 | -1.52% | 62.3만 |
|---|
| 2026.02.10 | ₩8,744 | ₩8,791 | ₩8,711 | ₩8,771 | +0.31% | 44만 |
|---|
| 2026.02.09 | ₩8,677 | ₩8,704 | ₩8,570 | ₩8,691 | +0.15% | 51.1만 |
|---|
| 2026.02.06 | ₩8,570 | ₩8,684 | ₩8,516 | ₩8,650 | +0.94% | 65.7만 |
|---|
| 2026.02.05 | ₩8,503 | ₩8,603 | ₩8,389 | ₩8,543 | +0.47% | 73.6만 |
|---|
| 2026.02.04 | ₩8,463 | ₩8,570 | ₩8,429 | ₩8,570 | +1.27% | 78.5만 |
|---|
| 2026.02.03 | ₩8,235 | ₩8,449 | ₩8,235 | ₩8,422 | +2.28% | 88.1만 |
|---|
| 2026.02.02 | ₩8,275 | ₩8,328 | ₩8,161 | ₩8,248 | -0.32% | 67.3만 |
|---|
| 2026.01.30 | ₩8,208 | ₩8,275 | ₩8,114 | ₩8,208 | 0.00% | 93.6만 |
|---|
| 2026.01.29 | ₩8,074 | ₩8,208 | ₩8,000 | ₩8,194 | +1.50% | 80.8만 |
|---|
| 2026.01.28 | ₩8,141 | ₩8,168 | ₩8,013 | ₩8,060 | -0.99% | 79.5만 |
|---|
| 2026.01.27 | ₩8,141 | ₩8,168 | ₩8,033 | ₩8,141 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩8,288 | ₩8,288 | ₩8,087 | ₩8,168 | -1.46% | 109.9만 |
|---|
| 2026.01.23 | ₩8,168 | ₩8,255 | ₩8,087 | ₩8,221 | +0.66% | 138.1만 |
|---|
| 2026.01.22 | ₩8,382 | ₩8,402 | ₩8,174 | ₩8,194 | -2.24% | 69.6만 |
|---|
| 2026.01.21 | ₩8,342 | ₩8,396 | ₩8,221 | ₩8,288 | -0.64% | 76.5만 |
|---|
| 2026.01.20 | ₩8,396 | ₩8,416 | ₩8,308 | ₩8,342 | -0.64% | 65.2만 |
|---|
| 2026.01.16 | ₩8,382 | ₩8,503 | ₩8,315 | ₩8,503 | +1.44% | 126.4만 |
|---|
| 2026.01.15 | ₩8,489 | ₩8,543 | ₩8,382 | ₩8,409 | -0.95% | 80.6만 |
|---|
| 2026.01.14 | ₩8,717 | ₩8,744 | ₩8,436 | ₩8,489 | -2.62% | 99.1만 |
|---|
| 2026.01.13 | ₩8,543 | ₩8,784 | ₩8,463 | ₩8,717 | +2.04% | 127.9만 |
|---|
| 2026.01.12 | ₩8,463 | ₩8,556 | ₩8,369 | ₩8,516 | +0.63% | 123.5만 |
|---|
| 2026.01.09 | ₩8,463 | ₩8,570 | ₩8,369 | ₩8,516 | +0.63% | 86.9만 |
|---|
| 2026.01.08 | ₩8,382 | ₩8,503 | ₩8,369 | ₩8,503 | +1.44% | 114.7만 |
|---|
| 2026.01.07 | ₩8,489 | ₩8,516 | ₩8,322 | ₩8,409 | -0.95% | 155.1만 |
|---|
| 2026.01.06 | ₩8,409 | ₩8,489 | ₩8,382 | ₩8,422 | +0.16% | 167.3만 |
|---|
| 2026.01.05 | ₩8,530 | ₩8,624 | ₩8,436 | ₩8,489 | -0.47% | 122.9만 |
|---|
| 2026.01.02 | ₩8,583 | ₩8,644 | ₩8,396 | ₩8,583 | 0.00% | 199.5만 |
|---|
| 2025.12.31 | ₩8,624 | ₩8,664 | ₩8,530 | ₩8,610 | -0.16% | 77.5만 |
|---|
| 2025.12.30 | ₩8,664 | ₩8,711 | ₩8,610 | ₩8,624 | -0.46% | 93.9만 |
|---|
| 2025.12.29 | ₩8,731 | ₩8,764 | ₩8,637 | ₩8,677 | -0.61% | 77.7만 |
|---|
| 2025.12.26 | ₩8,758 | ₩8,771 | ₩8,650 | ₩8,704 | -0.61% | 83.5만 |
|---|
| 2025.12.24 | ₩8,556 | ₩8,838 | ₩8,556 | ₩8,784 | +2.66% | 66.4만 |
|---|
| 2025.12.23 | ₩8,530 | ₩8,556 | ₩8,442 | ₩8,530 | 0.00% | 103.8만 |
|---|
| 2025.12.22 | ₩8,489 | ₩8,724 | ₩8,436 | ₩8,503 | +0.16% | 177.6만 |
|---|
| 2025.12.19 | ₩8,449 | ₩8,503 | ₩8,355 | ₩8,436 | -0.16% | 1085.3만 |
|---|
| 2025.12.18 | ₩8,664 | ₩8,751 | ₩8,456 | ₩8,503 | -1.86% | 186.1만 |
|---|
| 2025.12.17 | ₩8,503 | ₩8,610 | ₩8,449 | ₩8,583 | +0.95% | 191.6만 |
|---|
| 2025.12.16 | ₩8,463 | ₩8,610 | ₩8,382 | ₩8,463 | 0.00% | 235.3만 |
|---|
| 2025.12.15 | ₩8,583 | ₩8,637 | ₩8,369 | ₩8,543 | -0.47% | 283.4만 |
|---|
| 2025.12.12 | ₩9,857 | ₩9,911 | ₩9,743 | ₩9,817 | -0.41% | 330.7만 |
|---|
| 2025.12.11 | ₩9,777 | ₩9,857 | ₩9,663 | ₩9,790 | +0.14% | 177.3만 |
|---|
| 2025.12.10 | ₩9,750 | ₩9,864 | ₩9,556 | ₩9,723 | -0.28% | 176.8만 |
|---|
| 2025.12.09 | ₩9,562 | ₩9,784 | ₩9,435 | ₩9,710 | +1.54% | 196.9만 |
|---|
| 2025.12.08 | ₩9,777 | ₩9,857 | ₩9,495 | ₩9,536 | -2.47% | 217.7만 |
|---|
| 2025.12.05 | ₩9,763 | ₩9,864 | ₩9,670 | ₩9,790 | +0.27% | 159.5만 |
|---|
| 2025.12.04 | ₩9,737 | ₩9,777 | ₩9,656 | ₩9,683 | -0.55% | 78.8만 |
|---|
| 2025.12.03 | ₩9,643 | ₩9,763 | ₩9,623 | ₩9,750 | +1.11% | 66.4만 |
|---|
| 2025.12.02 | ₩9,884 | ₩9,884 | ₩9,622 | ₩9,656 | -2.31% | 58.4만 |
|---|
| 2025.12.01 | ₩9,777 | ₩9,938 | ₩9,737 | ₩9,884 | +1.10% | 83.4만 |
|---|
| 2025.11.28 | ₩9,824 | ₩9,884 | ₩9,757 | ₩9,871 | +0.48% | 41.7만 |
|---|
| 2025.11.26 | ₩9,831 | ₩10,025 | ₩9,831 | ₩9,884 | +0.55% | 103.2만 |
|---|
| 2025.11.25 | ₩9,696 | ₩10,045 | ₩9,696 | ₩9,911 | +2.21% | 144.7만 |
|---|
| 2025.11.24 | ₩9,536 | ₩9,750 | ₩9,468 | ₩9,696 | +1.69% | 270.5만 |
|---|
| 2025.11.21 | ₩9,187 | ₩9,495 | ₩9,066 | ₩9,482 | +3.21% | 97.2만 |
|---|
| 2025.11.20 | ₩9,348 | ₩9,388 | ₩9,093 | ₩9,106 | -2.58% | 99.9만 |
|---|
| 2025.11.19 | ₩9,267 | ₩9,314 | ₩9,214 | ₩9,240 | -0.29% | 75만 |
|---|
| 2025.11.18 | ₩9,200 | ₩9,281 | ₩9,093 | ₩9,254 | +0.58% | 87.5만 |
|---|
| 2025.11.17 | ₩9,334 | ₩9,354 | ₩9,160 | ₩9,187 | -1.58% | 98.1만 |
|---|
| 2025.11.14 | ₩9,227 | ₩9,341 | ₩9,187 | ₩9,294 | +0.73% | 148.6만 |
|---|
| 2025.11.13 | ₩9,536 | ₩9,636 | ₩9,214 | ₩9,254 | -2.95% | 129.9만 |
|---|
| 2025.11.12 | ₩9,737 | ₩9,790 | ₩9,603 | ₩9,603 | -1.38% | 110.7만 |
|---|
| 2025.11.11 | ₩9,737 | ₩9,837 | ₩9,696 | ₩9,737 | 0.00% | 99.2만 |
|---|
| 2025.11.10 | ₩9,777 | ₩9,817 | ₩9,596 | ₩9,710 | -0.69% | 100.7만 |
|---|
| 2025.11.07 | ₩9,616 | ₩9,817 | ₩9,589 | ₩9,763 | +1.53% | 145.4만 |
|---|
| 2025.11.06 | ₩9,817 | ₩9,864 | ₩9,240 | ₩9,603 | -2.19% | 289.7만 |
|---|
| 2025.11.05 | ₩9,924 | ₩10,032 | ₩9,884 | ₩10,018 | +0.95% | 82.1만 |
|---|
| 2025.11.04 | ₩9,763 | ₩9,938 | ₩9,723 | ₩9,924 | +1.65% | 89.1만 |
|---|
| 2025.11.03 | ₩9,710 | ₩9,851 | ₩9,603 | ₩9,817 | +1.10% | 100.7만 |
|---|
| 2025.10.31 | ₩9,951 | ₩10,018 | ₩9,763 | ₩9,831 | -1.21% | 122.5만 |
|---|
| 2025.10.30 | ₩11,359 | ₩11,433 | ₩11,192 | ₩11,239 | -1.06% | 113.9만 |
|---|
| 2025.10.29 | ₩11,574 | ₩11,587 | ₩11,279 | ₩11,400 | -1.51% | 126.9만 |
|---|
| 2025.10.28 | ₩11,896 | ₩11,943 | ₩11,601 | ₩11,614 | -2.37% | 128만 |
|---|
| 2025.10.27 | ₩11,909 | ₩11,950 | ₩11,762 | ₩11,950 | +0.34% | 115.2만 |
|---|
| 2025.10.24 | ₩11,802 | ₩11,923 | ₩11,634 | ₩11,869 | +0.57% | 129.2만 |
|---|
| 2025.10.23 | ₩11,815 | ₩11,842 | ₩11,641 | ₩11,762 | -0.45% | 128.7만 |
|---|
| 2025.10.22 | ₩11,976 | ₩12,003 | ₩11,769 | ₩11,856 | -1.01% | 98.9만 |
|---|
| 2025.10.21 | ₩11,802 | ₩11,996 | ₩11,742 | ₩11,909 | +0.91% | 71.5만 |
|---|
| 2025.10.20 | ₩11,614 | ₩11,755 | ₩11,500 | ₩11,695 | +0.69% | 64.4만 |
|---|
| 2025.10.17 | ₩11,547 | ₩11,715 | ₩11,507 | ₩11,574 | +0.23% | 61.6만 |
|---|
| 2025.10.16 | ₩11,621 | ₩11,708 | ₩11,473 | ₩11,547 | -0.63% | 71만 |
|---|
| 2025.10.15 | ₩11,547 | ₩11,815 | ₩11,547 | ₩11,587 | +0.35% | 83만 |
|---|
| 2025.10.14 | ₩11,453 | ₩11,641 | ₩11,400 | ₩11,547 | +0.82% | 88.4만 |
|---|
| 2025.10.13 | ₩11,373 | ₩11,594 | ₩11,292 | ₩11,587 | +1.89% | 112.8만 |
|---|
| 2025.10.10 | ₩11,534 | ₩11,561 | ₩11,292 | ₩11,292 | -2.09% | 98.6만 |
|---|