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 | ₩4,221 | ₩4,221 | ₩4,074 | ₩4,154 | -1.59% | 76.7만 |
| 2026.10.08 | ₩4,248 | ₩4,288 | ₩4,181 | ₩4,248 | 0.00% | 124.9만 |
| 2026.10.07 | ₩4,301 | ₩4,355 | ₩4,221 | ₩4,234 | -1.56% | 69.6만 |
| 2026.10.06 | ₩4,328 | ₩4,569 | ₩4,268 | ₩4,288 | -0.93% | 174.3만 |
| 2026.10.05 | ₩4,569 | ₩4,569 | ₩4,322 | ₩4,342 | -4.99% | 152.1만 |
| 2026.10.02 | ₩4,677 | ₩4,730 | ₩4,583 | ₩4,583 | -2.01% | 247만 |
| 2026.10.01 | ₩4,489 | ₩4,750 | ₩4,435 | ₩4,690 | +4.48% | 514.8만 |
| 2026.09.30 | ₩4,194 | ₩4,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,516 |
| +7.67% |
| 411.6만 |
| 2026.09.29 | ₩4,074 | ₩4,194 | ₩4,061 | ₩4,167 | +2.30% | 117.8만 |
|---|
| 2026.09.28 | ₩4,074 | ₩4,127 | ₩4,067 | ₩4,087 | +0.33% | 64.3만 |
|---|
| 2026.09.25 | ₩4,047 | ₩4,127 | ₩4,020 | ₩4,100 | +1.32% | 78.5만 |
|---|
| 2026.09.24 | ₩3,966 | ₩4,074 | ₩3,966 | ₩4,047 | +2.03% | 110.1만 |
|---|
| 2026.09.23 | ₩4,074 | ₩4,074 | ₩3,980 | ₩3,980 | -2.30% | 69.3만 |
|---|
| 2026.09.22 | ₩4,074 | ₩4,127 | ₩4,040 | ₩4,100 | +0.66% | 73.2만 |
|---|
| 2026.09.21 | ₩3,953 | ₩4,087 | ₩3,953 | ₩4,047 | +2.37% | 134.8만 |
|---|
| 2026.09.18 | ₩3,899 | ₩3,966 | ₩3,873 | ₩3,953 | +1.37% | 295.8만 |
|---|
| 2026.09.17 | ₩3,899 | ₩3,940 | ₩3,866 | ₩3,926 | +0.69% | 62.3만 |
|---|
| 2026.09.16 | ₩3,846 | ₩3,899 | ₩3,819 | ₩3,899 | +1.39% | 91만 |
|---|
| 2026.09.15 | ₩3,886 | ₩3,899 | ₩3,819 | ₩3,832 | -1.38% | 83만 |
|---|
| 2026.09.14 | ₩3,806 | ₩3,920 | ₩3,779 | ₩3,886 | +2.11% | 83.1만 |
|---|
| 2026.09.11 | ₩3,806 | ₩3,846 | ₩3,752 | ₩3,779 | -0.70% | 78.9만 |
|---|
| 2026.09.10 | ₩3,792 | ₩3,806 | ₩3,752 | ₩3,792 | 0.00% | 107.5만 |
|---|
| 2026.09.09 | ₩3,846 | ₩3,866 | ₩3,759 | ₩3,765 | -2.09% | 85.8만 |
|---|
| 2026.09.08 | ₩3,846 | ₩3,899 | ₩3,826 | ₩3,859 | +0.35% | 71.9만 |
|---|
| 2026.09.04 | ₩3,832 | ₩3,886 | ₩3,779 | ₩3,846 | +0.35% | 64.8만 |
|---|
| 2026.09.03 | ₩3,953 | ₩3,953 | ₩3,832 | ₩3,846 | -2.71% | 66.4만 |
|---|
| 2026.09.02 | ₩3,886 | ₩4,007 | ₩3,886 | ₩3,926 | +1.03% | 63.6만 |
|---|
| 2026.09.01 | ₩3,953 | ₩4,047 | ₩3,886 | ₩3,886 | -1.69% | 119.2만 |
|---|
| 2026.08.31 | ₩4,007 | ₩4,027 | ₩3,926 | ₩3,953 | -1.34% | 145.6만 |
|---|
| 2026.08.28 | ₩4,060 | ₩4,080 | ₩3,946 | ₩4,007 | -1.32% | 154.8만 |
|---|
| 2026.08.27 | ₩4,033 | ₩4,047 | ₩3,980 | ₩3,993 | -1.00% | 88만 |
|---|
| 2026.08.26 | ₩3,993 | ₩4,094 | ₩3,960 | ₩4,060 | +1.68% | 95.3만 |
|---|
| 2026.08.25 | ₩4,127 | ₩4,134 | ₩3,993 | ₩3,993 | -3.25% | 78.4만 |
|---|
| 2026.08.24 | ₩4,127 | ₩4,167 | ₩4,047 | ₩4,114 | -0.32% | 96.5만 |
|---|
| 2026.08.21 | ₩4,074 | ₩4,127 | ₩4,033 | ₩4,114 | +0.99% | 58만 |
|---|
| 2026.08.20 | ₩4,087 | ₩4,107 | ₩4,021 | ₩4,047 | -0.98% | 57만 |
|---|
| 2026.08.19 | ₩4,060 | ₩4,127 | ₩4,033 | ₩4,060 | 0.00% | 68.2만 |
|---|
| 2026.08.18 | ₩3,980 | ₩4,087 | ₩3,973 | ₩4,060 | +2.02% | 81.2만 |
|---|
| 2026.08.17 | ₩3,953 | ₩3,993 | ₩3,873 | ₩3,980 | +0.68% | 100.9만 |
|---|
| 2026.08.14 | ₩4,020 | ₩4,060 | ₩3,953 | ₩3,966 | -1.33% | 74.7만 |
|---|
| 2026.08.13 | ₩3,993 | ₩4,060 | ₩3,993 | ₩4,047 | +1.34% | 86만 |
|---|
| 2026.08.12 | ₩4,007 | ₩4,047 | ₩3,966 | ₩3,993 | -0.33% | 78만 |
|---|
| 2026.08.11 | ₩4,074 | ₩4,074 | ₩3,966 | ₩3,966 | -2.63% | 119.2만 |
|---|
| 2026.08.10 | ₩4,194 | ₩4,194 | ₩4,027 | ₩4,047 | -3.51% | 77.7만 |
|---|
| 2026.08.07 | ₩4,181 | ₩4,275 | ₩4,154 | ₩4,221 | +0.96% | 80.1만 |
|---|
| 2026.08.06 | ₩4,409 | ₩4,409 | ₩4,074 | ₩4,194 | -4.86% | 163.2만 |
|---|
| 2026.08.05 | ₩4,234 | ₩4,422 | ₩4,161 | ₩4,395 | +3.80% | 144.4만 |
|---|
| 2026.08.04 | ₩4,060 | ₩4,303 | ₩3,873 | ₩4,248 | +4.62% | 258.1만 |
|---|
| 2026.08.03 | ₩4,449 | ₩4,549 | ₩4,422 | ₩4,435 | -0.30% | 120.8만 |
|---|
| 2026.07.31 | ₩5,789 | ₩5,829 | ₩5,662 | ₩5,735 | -0.93% | 79.3만 |
|---|
| 2026.07.30 | ₩6,017 | ₩6,030 | ₩5,715 | ₩5,802 | -3.56% | 42.2만 |
|---|
| 2026.07.29 | ₩5,990 | ₩6,017 | ₩5,943 | ₩6,017 | +0.45% | 40.3만 |
|---|
| 2026.07.28 | ₩5,936 | ₩6,070 | ₩5,936 | ₩5,990 | +0.90% | 52만 |
|---|
| 2026.07.27 | ₩5,923 | ₩6,043 | ₩5,889 | ₩5,936 | +0.23% | 59만 |
|---|
| 2026.07.24 | ₩5,722 | ₩5,883 | ₩5,708 | ₩5,869 | +2.58% | 51.6만 |
|---|
| 2026.07.23 | ₩5,655 | ₩5,729 | ₩5,635 | ₩5,708 | +0.95% | 46.2만 |
|---|
| 2026.07.22 | ₩5,896 | ₩5,896 | ₩5,655 | ₩5,722 | -2.95% | 51.7만 |
|---|
| 2026.07.21 | ₩5,842 | ₩5,909 | ₩5,729 | ₩5,869 | +0.46% | 72.9만 |
|---|
| 2026.07.20 | ₩5,950 | ₩5,990 | ₩5,909 | ₩5,909 | -0.68% | 33.5만 |
|---|
| 2026.07.17 | ₩5,909 | ₩6,117 | ₩5,889 | ₩6,003 | +1.59% | 61만 |
|---|
| 2026.07.16 | ₩5,802 | ₩5,963 | ₩5,802 | ₩5,923 | +2.08% | 85.3만 |
|---|
| 2026.07.15 | ₩5,655 | ₩5,829 | ₩5,641 | ₩5,816 | +2.84% | 60.6만 |
|---|
| 2026.07.14 | ₩5,668 | ₩5,702 | ₩5,568 | ₩5,668 | 0.00% | 89.1만 |
|---|
| 2026.07.13 | ₩5,722 | ₩5,877 | ₩5,708 | ₩5,722 | 0.00% | 130만 |
|---|
| 2026.07.10 | ₩5,655 | ₩5,755 | ₩5,588 | ₩5,749 | +1.66% | 51.3만 |
|---|
| 2026.07.09 | ₩5,588 | ₩5,729 | ₩5,574 | ₩5,641 | +0.96% | 83만 |
|---|
| 2026.07.08 | ₩5,762 | ₩5,775 | ₩5,574 | ₩5,601 | -2.79% | 95.4만 |
|---|
| 2026.07.07 | ₩5,762 | ₩5,970 | ₩5,702 | ₩5,829 | +1.16% | 261.6만 |
|---|
| 2026.07.06 | ₩6,030 | ₩6,064 | ₩5,695 | ₩5,695 | -5.56% | 176.7만 |
|---|
| 2026.07.02 | ₩5,963 | ₩6,164 | ₩5,936 | ₩6,017 | +0.90% | 153.9만 |
|---|
| 2026.07.01 | ₩5,588 | ₩6,037 | ₩5,588 | ₩5,976 | +6.95% | 195.4만 |
|---|
| 2026.06.30 | ₩5,467 | ₩5,494 | ₩5,239 | ₩5,320 | -2.70% | 161.7만 |
|---|
| 2026.06.29 | ₩6,110 | ₩6,110 | ₩5,521 | ₩5,548 | -9.21% | 154.7만 |
|---|
| 2026.06.26 | ₩6,191 | ₩6,231 | ₩6,043 | ₩6,043 | -2.38% | 369만 |
|---|
| 2026.06.25 | ₩6,298 | ₩6,432 | ₩6,144 | ₩6,151 | -2.34% | 60만 |
|---|
| 2026.06.24 | ₩6,378 | ₩6,466 | ₩6,358 | ₩6,392 | +0.21% | 45.1만 |
|---|
| 2026.06.23 | ₩6,352 | ₩6,419 | ₩6,291 | ₩6,325 | -0.42% | 113.1만 |
|---|
| 2026.06.22 | ₩6,285 | ₩6,499 | ₩6,285 | ₩6,311 | +0.43% | 68.8만 |
|---|
| 2026.06.18 | ₩6,352 | ₩6,445 | ₩6,325 | ₩6,392 | +0.63% | 180.5만 |
|---|
| 2026.06.17 | ₩6,419 | ₩6,466 | ₩6,265 | ₩6,325 | -1.46% | 53.3만 |
|---|
| 2026.06.16 | ₩6,512 | ₩6,539 | ₩6,392 | ₩6,445 | -1.03% | 54.3만 |
|---|
| 2026.06.15 | ₩6,620 | ₩6,697 | ₩6,439 | ₩6,472 | -2.23% | 48.7만 |
|---|
| 2026.06.12 | ₩6,727 | ₩6,767 | ₩6,553 | ₩6,620 | -1.59% | 50.3만 |
|---|
| 2026.06.11 | ₩6,794 | ₩6,807 | ₩6,714 | ₩6,714 | -1.18% | 47.1만 |
|---|
| 2026.06.10 | ₩6,794 | ₩6,881 | ₩6,740 | ₩6,740 | -0.79% | 50.8만 |
|---|
| 2026.06.09 | ₩6,646 | ₩6,821 | ₩6,646 | ₩6,781 | +2.02% | 95.4만 |
|---|
| 2026.06.08 | ₩6,687 | ₩6,747 | ₩6,646 | ₩6,660 | -0.40% | 63만 |
|---|
| 2026.06.05 | ₩6,660 | ₩6,760 | ₩6,646 | ₩6,687 | +0.40% | 39.8만 |
|---|
| 2026.06.04 | ₩6,646 | ₩6,693 | ₩6,559 | ₩6,633 | -0.20% | 49.4만 |
|---|
| 2026.06.03 | ₩6,620 | ₩6,646 | ₩6,506 | ₩6,539 | -1.21% | 72.3만 |
|---|
| 2026.06.02 | ₩6,526 | ₩6,646 | ₩6,526 | ₩6,606 | +1.23% | 68.4만 |
|---|
| 2026.06.01 | ₩6,700 | ₩6,737 | ₩6,512 | ₩6,566 | -2.00% | 79만 |
|---|
| 2026.05.29 | ₩6,968 | ₩7,015 | ₩6,754 | ₩6,767 | -2.88% | 87.3만 |
|---|
| 2026.05.28 | ₩6,968 | ₩7,049 | ₩6,908 | ₩6,968 | 0.00% | 77.8만 |
|---|
| 2026.05.27 | ₩7,142 | ₩7,176 | ₩6,935 | ₩6,955 | -2.63% | 76만 |
|---|
| 2026.05.26 | ₩7,169 | ₩7,256 | ₩7,035 | ₩7,089 | -1.12% | 77.7만 |
|---|
| 2026.05.22 | ₩7,263 | ₩7,276 | ₩7,142 | ₩7,169 | -1.29% | 78.4만 |
|---|
| 2026.05.21 | ₩7,370 | ₩7,370 | ₩7,209 | ₩7,223 | -2.00% | 74.1만 |
|---|
| 2026.05.20 | ₩7,263 | ₩7,390 | ₩7,236 | ₩7,370 | +1.48% | 58.7만 |
|---|
| 2026.05.19 | ₩7,317 | ₩7,357 | ₩7,236 | ₩7,290 | -0.37% | 63.7만 |
|---|
| 2026.05.18 | ₩7,209 | ₩7,372 | ₩7,209 | ₩7,303 | +1.30% | 46만 |
|---|
| 2026.05.15 | ₩7,236 | ₩7,236 | ₩7,129 | ₩7,223 | -0.19% | 63.8만 |
|---|
| 2026.05.14 | ₩7,303 | ₩7,330 | ₩7,236 | ₩7,276 | -0.37% | 34.4만 |
|---|
| 2026.05.13 | ₩7,384 | ₩7,437 | ₩7,223 | ₩7,250 | -1.81% | 43.9만 |
|---|
| 2026.05.12 | ₩7,518 | ₩7,544 | ₩7,397 | ₩7,437 | -1.07% | 35.2만 |
|---|
| 2026.05.11 | ₩7,437 | ₩7,578 | ₩7,397 | ₩7,518 | +1.08% | 48.2만 |
|---|
| 2026.05.08 | ₩7,169 | ₩7,564 | ₩7,089 | ₩7,437 | +3.74% | 60.4만 |
|---|
| 2026.05.07 | ₩7,544 | ₩7,645 | ₩7,477 | ₩7,504 | -0.53% | 45.8만 |
|---|
| 2026.05.06 | ₩7,531 | ₩7,625 | ₩7,531 | ₩7,531 | 0.00% | 47.4만 |
|---|
| 2026.05.05 | ₩7,343 | ₩7,544 | ₩7,317 | ₩7,518 | +2.37% | 55.8만 |
|---|
| 2026.05.04 | ₩7,397 | ₩7,497 | ₩7,323 | ₩7,343 | -0.72% | 47.2만 |
|---|
| 2026.05.01 | ₩7,384 | ₩7,484 | ₩7,343 | ₩7,451 | +0.91% | 48.2만 |
|---|
| 2026.04.30 | ₩7,384 | ₩7,390 | ₩7,263 | ₩7,357 | -0.36% | 52.8만 |
|---|
| 2026.04.29 | ₩7,464 | ₩7,518 | ₩7,290 | ₩7,317 | -1.97% | 53.5만 |
|---|
| 2026.04.28 | ₩7,437 | ₩7,544 | ₩7,437 | ₩7,518 | +1.08% | 37.9만 |
|---|
| 2026.04.27 | ₩7,370 | ₩7,518 | ₩7,357 | ₩7,410 | +0.55% | 33.6만 |
|---|
| 2026.04.24 | ₩7,250 | ₩7,464 | ₩7,236 | ₩7,464 | +2.96% | 59.2만 |
|---|
| 2026.04.23 | ₩7,236 | ₩7,323 | ₩7,203 | ₩7,290 | +0.74% | 60.4만 |
|---|
| 2026.04.22 | ₩7,343 | ₩7,343 | ₩7,203 | ₩7,250 | -1.28% | 48.1만 |
|---|
| 2026.04.21 | ₩7,464 | ₩7,477 | ₩7,250 | ₩7,263 | -2.69% | 33.7만 |
|---|
| 2026.04.20 | ₩7,437 | ₩7,491 | ₩7,417 | ₩7,477 | +0.54% | 37.9만 |
|---|
| 2026.04.17 | ₩7,357 | ₩7,484 | ₩7,357 | ₩7,477 | +1.64% | 56.2만 |
|---|
| 2026.04.16 | ₩7,169 | ₩7,343 | ₩7,169 | ₩7,303 | +1.87% | 57.1만 |
|---|
| 2026.04.15 | ₩7,102 | ₩7,189 | ₩7,089 | ₩7,156 | +0.75% | 55.1만 |
|---|
| 2026.04.14 | ₩7,035 | ₩7,169 | ₩7,035 | ₩7,102 | +0.95% | 74.1만 |
|---|
| 2026.04.13 | ₩7,142 | ₩7,156 | ₩7,022 | ₩7,049 | -1.31% | 65.4만 |
|---|
| 2026.04.10 | ₩7,156 | ₩7,236 | ₩7,129 | ₩7,183 | +0.37% | 60만 |
|---|
| 2026.04.09 | ₩7,183 | ₩7,290 | ₩7,129 | ₩7,169 | -0.19% | 73.6만 |
|---|
| 2026.04.08 | ₩7,437 | ₩7,437 | ₩7,229 | ₩7,263 | -2.34% | 89.8만 |
|---|
| 2026.04.07 | ₩7,223 | ₩7,350 | ₩7,223 | ₩7,263 | +0.56% | 75.4만 |
|---|
| 2026.04.06 | ₩7,196 | ₩7,276 | ₩7,169 | ₩7,250 | +0.74% | 52.2만 |
|---|
| 2026.04.02 | ₩7,102 | ₩7,250 | ₩7,062 | ₩7,236 | +1.89% | 57.2만 |
|---|
| 2026.04.01 | ₩7,136 | ₩7,196 | ₩7,062 | ₩7,183 | +0.66% | 80.2만 |
|---|
| 2026.03.31 | ₩7,236 | ₩7,290 | ₩7,028 | ₩7,236 | 0.00% | 151.5만 |
|---|
| 2026.03.30 | ₩7,116 | ₩7,250 | ₩7,055 | ₩7,102 | -0.19% | 83만 |
|---|
| 2026.03.27 | ₩7,196 | ₩7,203 | ₩7,022 | ₩7,049 | -2.05% | 82만 |
|---|
| 2026.03.26 | ₩7,102 | ₩7,236 | ₩7,102 | ₩7,196 | +1.32% | 78만 |
|---|
| 2026.03.25 | ₩7,276 | ₩7,317 | ₩7,162 | ₩7,196 | -1.10% | 76.6만 |
|---|
| 2026.03.24 | ₩7,384 | ₩7,384 | ₩7,223 | ₩7,250 | -1.81% | 100.7만 |
|---|
| 2026.03.23 | ₩7,397 | ₩7,504 | ₩7,290 | ₩7,410 | +0.18% | 125.6만 |
|---|
| 2026.03.20 | ₩7,370 | ₩7,390 | ₩7,209 | ₩7,263 | -1.45% | 171.8만 |
|---|
| 2026.03.19 | ₩7,310 | ₩7,444 | ₩7,162 | ₩7,357 | +0.64% | 153.8만 |
|---|
| 2026.03.18 | ₩7,652 | ₩7,698 | ₩7,317 | ₩7,343 | -4.03% | 134만 |
|---|
| 2026.03.17 | ₩7,732 | ₩7,799 | ₩7,631 | ₩7,732 | 0.00% | 172.5만 |
|---|
| 2026.03.16 | ₩7,652 | ₩7,725 | ₩7,564 | ₩7,611 | -0.53% | 116.7만 |
|---|
| 2026.03.13 | ₩7,832 | ₩7,832 | ₩7,551 | ₩7,598 | -2.99% | 101만 |
|---|
| 2026.03.12 | ₩7,772 | ₩7,859 | ₩7,732 | ₩7,745 | -0.34% | 101.4만 |
|---|
| 2026.03.11 | ₩8,000 | ₩8,020 | ₩7,812 | ₩7,893 | -1.34% | 80.9만 |
|---|
| 2026.03.10 | ₩8,054 | ₩8,222 | ₩7,987 | ₩8,067 | +0.17% | 88.6만 |
|---|
| 2026.03.09 | ₩8,054 | ₩8,134 | ₩7,819 | ₩8,107 | +0.67% | 188.8만 |
|---|
| 2026.03.06 | ₩8,281 | ₩8,322 | ₩8,141 | ₩8,214 | -0.81% | 94.1만 |
|---|
| 2026.03.05 | ₩8,415 | ₩8,435 | ₩8,268 | ₩8,375 | -0.48% | 73만 |
|---|
| 2026.03.04 | ₩8,241 | ₩8,496 | ₩8,221 | ₩8,442 | +2.44% | 76.9만 |
|---|
| 2026.03.03 | ₩8,214 | ₩8,368 | ₩8,013 | ₩8,322 | +1.31% | 80만 |
|---|
| 2026.03.02 | ₩8,094 | ₩8,362 | ₩7,933 | ₩8,335 | +2.98% | 91.8만 |
|---|
| 2026.02.27 | ₩9,005 | ₩9,025 | ₩8,141 | ₩8,255 | -8.33% | 211.8만 |
|---|
| 2026.02.26 | ₩8,871 | ₩9,072 | ₩8,818 | ₩9,045 | +1.96% | 45.7만 |
|---|
| 2026.02.25 | ₩8,777 | ₩8,911 | ₩8,744 | ₩8,898 | +1.37% | 10 |
|---|
| 2026.02.24 | ₩8,844 | ₩8,884 | ₩8,710 | ₩8,791 | -0.61% | 10 |
|---|
| 2026.02.23 | ₩8,898 | ₩8,971 | ₩8,844 | ₩8,858 | -0.45% | 10 |
|---|
| 2026.02.20 | ₩8,898 | ₩8,965 | ₩8,797 | ₩8,911 | +0.15% | 95.3만 |
|---|
| 2026.02.19 | ₩8,737 | ₩8,884 | ₩8,737 | ₩8,884 | +1.69% | 63.3만 |
|---|
| 2026.02.18 | ₩8,791 | ₩8,831 | ₩8,710 | ₩8,804 | +0.15% | 38.7만 |
|---|
| 2026.02.17 | ₩8,737 | ₩8,831 | ₩8,636 | ₩8,804 | +0.77% | 69.5만 |
|---|
| 2026.02.13 | ₩8,657 | ₩8,770 | ₩8,636 | ₩8,657 | 0.00% | 44.5만 |
|---|
| 2026.02.12 | ₩8,831 | ₩8,831 | ₩8,583 | ₩8,603 | -2.58% | 66.1만 |
|---|
| 2026.02.11 | ₩8,831 | ₩8,831 | ₩8,590 | ₩8,697 | -1.52% | 62.3만 |
|---|
| 2026.02.10 | ₩8,737 | ₩8,784 | ₩8,703 | ₩8,764 | +0.31% | 44만 |
|---|
| 2026.02.09 | ₩8,670 | ₩8,697 | ₩8,563 | ₩8,683 | +0.15% | 51.1만 |
|---|
| 2026.02.06 | ₩8,563 | ₩8,677 | ₩8,509 | ₩8,643 | +0.94% | 65.7만 |
|---|
| 2026.02.05 | ₩8,496 | ₩8,596 | ₩8,382 | ₩8,536 | +0.47% | 73.6만 |
|---|
| 2026.02.04 | ₩8,456 | ₩8,563 | ₩8,422 | ₩8,563 | +1.27% | 78.5만 |
|---|
| 2026.02.03 | ₩8,228 | ₩8,442 | ₩8,228 | ₩8,415 | +2.28% | 88.1만 |
|---|
| 2026.02.02 | ₩8,268 | ₩8,322 | ₩8,154 | ₩8,241 | -0.32% | 67.3만 |
|---|
| 2026.01.30 | ₩8,201 | ₩8,268 | ₩8,107 | ₩8,201 | 0.00% | 93.6만 |
|---|
| 2026.01.29 | ₩8,067 | ₩8,201 | ₩7,993 | ₩8,188 | +1.50% | 80.8만 |
|---|
| 2026.01.28 | ₩8,134 | ₩8,161 | ₩8,007 | ₩8,054 | -0.99% | 79.5만 |
|---|
| 2026.01.27 | ₩8,134 | ₩8,161 | ₩8,027 | ₩8,134 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩8,281 | ₩8,281 | ₩8,080 | ₩8,161 | -1.46% | 109.9만 |
|---|
| 2026.01.23 | ₩8,161 | ₩8,248 | ₩8,080 | ₩8,214 | +0.66% | 138.1만 |
|---|
| 2026.01.22 | ₩8,375 | ₩8,395 | ₩8,167 | ₩8,188 | -2.24% | 69.6만 |
|---|
| 2026.01.21 | ₩8,335 | ₩8,389 | ₩8,214 | ₩8,281 | -0.64% | 76.5만 |
|---|
| 2026.01.20 | ₩8,389 | ₩8,409 | ₩8,301 | ₩8,335 | -0.64% | 65.2만 |
|---|
| 2026.01.16 | ₩8,375 | ₩8,496 | ₩8,308 | ₩8,496 | +1.44% | 126.4만 |
|---|
| 2026.01.15 | ₩8,482 | ₩8,536 | ₩8,375 | ₩8,402 | -0.95% | 80.6만 |
|---|
| 2026.01.14 | ₩8,710 | ₩8,737 | ₩8,429 | ₩8,482 | -2.62% | 99.1만 |
|---|
| 2026.01.13 | ₩8,536 | ₩8,777 | ₩8,456 | ₩8,710 | +2.04% | 127.9만 |
|---|
| 2026.01.12 | ₩8,456 | ₩8,549 | ₩8,362 | ₩8,509 | +0.63% | 123.5만 |
|---|
| 2026.01.09 | ₩8,456 | ₩8,563 | ₩8,362 | ₩8,509 | +0.63% | 86.9만 |
|---|
| 2026.01.08 | ₩8,375 | ₩8,496 | ₩8,362 | ₩8,496 | +1.44% | 114.7만 |
|---|
| 2026.01.07 | ₩8,482 | ₩8,509 | ₩8,315 | ₩8,402 | -0.95% | 155.1만 |
|---|
| 2026.01.06 | ₩8,402 | ₩8,482 | ₩8,375 | ₩8,415 | +0.16% | 167.3만 |
|---|
| 2026.01.05 | ₩8,523 | ₩8,616 | ₩8,429 | ₩8,482 | -0.47% | 122.9만 |
|---|
| 2026.01.02 | ₩8,576 | ₩8,636 | ₩8,389 | ₩8,576 | 0.00% | 199.5만 |
|---|
| 2025.12.31 | ₩8,616 | ₩8,657 | ₩8,523 | ₩8,603 | -0.16% | 77.5만 |
|---|
| 2025.12.30 | ₩8,657 | ₩8,703 | ₩8,603 | ₩8,616 | -0.46% | 93.9만 |
|---|
| 2025.12.29 | ₩8,724 | ₩8,757 | ₩8,630 | ₩8,670 | -0.61% | 77.7만 |
|---|
| 2025.12.26 | ₩8,750 | ₩8,764 | ₩8,643 | ₩8,697 | -0.61% | 83.5만 |
|---|
| 2025.12.24 | ₩8,549 | ₩8,831 | ₩8,549 | ₩8,777 | +2.66% | 66.4만 |
|---|
| 2025.12.23 | ₩8,523 | ₩8,549 | ₩8,435 | ₩8,523 | 0.00% | 103.8만 |
|---|
| 2025.12.22 | ₩8,482 | ₩8,717 | ₩8,429 | ₩8,496 | +0.16% | 177.6만 |
|---|
| 2025.12.19 | ₩8,442 | ₩8,496 | ₩8,348 | ₩8,429 | -0.16% | 1085.3만 |
|---|
| 2025.12.18 | ₩8,657 | ₩8,744 | ₩8,449 | ₩8,496 | -1.86% | 186.1만 |
|---|
| 2025.12.17 | ₩8,496 | ₩8,603 | ₩8,442 | ₩8,576 | +0.95% | 191.6만 |
|---|
| 2025.12.16 | ₩8,456 | ₩8,603 | ₩8,375 | ₩8,456 | 0.00% | 235.3만 |
|---|
| 2025.12.15 | ₩8,576 | ₩8,630 | ₩8,362 | ₩8,536 | -0.47% | 283.4만 |
|---|
| 2025.12.12 | ₩9,849 | ₩9,903 | ₩9,735 | ₩9,809 | -0.41% | 330.7만 |
|---|
| 2025.12.11 | ₩9,769 | ₩9,849 | ₩9,655 | ₩9,782 | +0.14% | 177.3만 |
|---|
| 2025.12.10 | ₩9,742 | ₩9,856 | ₩9,548 | ₩9,715 | -0.28% | 176.8만 |
|---|
| 2025.12.09 | ₩9,554 | ₩9,775 | ₩9,427 | ₩9,702 | +1.54% | 196.9만 |
|---|
| 2025.12.08 | ₩9,769 | ₩9,849 | ₩9,487 | ₩9,528 | -2.47% | 217.7만 |
|---|
| 2025.12.05 | ₩9,755 | ₩9,856 | ₩9,662 | ₩9,782 | +0.27% | 159.5만 |
|---|
| 2025.12.04 | ₩9,729 | ₩9,768 | ₩9,648 | ₩9,675 | -0.55% | 78.8만 |
|---|
| 2025.12.03 | ₩9,635 | ₩9,755 | ₩9,615 | ₩9,742 | +1.11% | 66.4만 |
|---|
| 2025.12.02 | ₩9,876 | ₩9,876 | ₩9,614 | ₩9,648 | -2.31% | 58.4만 |
|---|
| 2025.12.01 | ₩9,769 | ₩9,930 | ₩9,729 | ₩9,876 | +1.10% | 83.4만 |
|---|
| 2025.11.28 | ₩9,816 | ₩9,876 | ₩9,749 | ₩9,863 | +0.48% | 41.7만 |
|---|
| 2025.11.26 | ₩9,822 | ₩10,017 | ₩9,822 | ₩9,876 | +0.55% | 103.2만 |
|---|
| 2025.11.25 | ₩9,688 | ₩10,037 | ₩9,688 | ₩9,903 | +2.21% | 144.7만 |
|---|
| 2025.11.24 | ₩9,528 | ₩9,742 | ₩9,461 | ₩9,688 | +1.69% | 270.5만 |
|---|
| 2025.11.21 | ₩9,179 | ₩9,487 | ₩9,059 | ₩9,474 | +3.21% | 97.2만 |
|---|
| 2025.11.20 | ₩9,340 | ₩9,380 | ₩9,085 | ₩9,099 | -2.58% | 99.9만 |
|---|
| 2025.11.19 | ₩9,260 | ₩9,306 | ₩9,206 | ₩9,233 | -0.29% | 75만 |
|---|
| 2025.11.18 | ₩9,193 | ₩9,273 | ₩9,085 | ₩9,246 | +0.58% | 87.5만 |
|---|
| 2025.11.17 | ₩9,327 | ₩9,347 | ₩9,152 | ₩9,179 | -1.58% | 98.1만 |
|---|
| 2025.11.14 | ₩9,219 | ₩9,333 | ₩9,179 | ₩9,286 | +0.73% | 148.6만 |
|---|
| 2025.11.13 | ₩9,528 | ₩9,628 | ₩9,206 | ₩9,246 | -2.95% | 129.9만 |
|---|
| 2025.11.12 | ₩9,729 | ₩9,782 | ₩9,595 | ₩9,595 | -1.38% | 110.7만 |
|---|
| 2025.11.11 | ₩9,729 | ₩9,829 | ₩9,688 | ₩9,729 | 0.00% | 99.2만 |
|---|
| 2025.11.10 | ₩9,769 | ₩9,809 | ₩9,588 | ₩9,702 | -0.69% | 100.7만 |
|---|
| 2025.11.07 | ₩9,608 | ₩9,809 | ₩9,581 | ₩9,755 | +1.53% | 145.4만 |
|---|
| 2025.11.06 | ₩9,809 | ₩9,856 | ₩9,233 | ₩9,595 | -2.19% | 289.7만 |
|---|
| 2025.11.05 | ₩9,916 | ₩10,023 | ₩9,876 | ₩10,010 | +0.95% | 82.1만 |
|---|
| 2025.11.04 | ₩9,755 | ₩9,930 | ₩9,715 | ₩9,916 | +1.65% | 89.1만 |
|---|
| 2025.11.03 | ₩9,702 | ₩9,842 | ₩9,595 | ₩9,809 | +1.10% | 100.7만 |
|---|
| 2025.10.31 | ₩9,943 | ₩10,010 | ₩9,755 | ₩9,822 | -1.21% | 122.5만 |
|---|
| 2025.10.30 | ₩11,350 | ₩11,424 | ₩11,182 | ₩11,229 | -1.06% | 113.9만 |
|---|
| 2025.10.29 | ₩11,564 | ₩11,578 | ₩11,270 | ₩11,390 | -1.51% | 126.9만 |
|---|
| 2025.10.28 | ₩11,886 | ₩11,933 | ₩11,591 | ₩11,605 | -2.37% | 128만 |
|---|
| 2025.10.27 | ₩11,899 | ₩11,940 | ₩11,752 | ₩11,940 | +0.34% | 115.2만 |
|---|
| 2025.10.24 | ₩11,792 | ₩11,913 | ₩11,625 | ₩11,859 | +0.57% | 129.2만 |
|---|
| 2025.10.23 | ₩11,806 | ₩11,832 | ₩11,631 | ₩11,752 | -0.45% | 128.7만 |
|---|
| 2025.10.22 | ₩11,966 | ₩11,993 | ₩11,759 | ₩11,846 | -1.01% | 98.9만 |
|---|
| 2025.10.21 | ₩11,792 | ₩11,986 | ₩11,732 | ₩11,899 | +0.91% | 71.5만 |
|---|
| 2025.10.20 | ₩11,605 | ₩11,745 | ₩11,491 | ₩11,685 | +0.69% | 64.4만 |
|---|
| 2025.10.17 | ₩11,538 | ₩11,705 | ₩11,497 | ₩11,564 | +0.23% | 61.6만 |
|---|
| 2025.10.16 | ₩11,611 | ₩11,698 | ₩11,464 | ₩11,538 | -0.63% | 71만 |
|---|
| 2025.10.15 | ₩11,538 | ₩11,806 | ₩11,538 | ₩11,578 | +0.35% | 83만 |
|---|
| 2025.10.14 | ₩11,444 | ₩11,632 | ₩11,390 | ₩11,538 | +0.82% | 88.4만 |
|---|
| 2025.10.13 | ₩11,363 | ₩11,584 | ₩11,283 | ₩11,578 | +1.89% | 112.8만 |
|---|
| 2025.10.10 | ₩11,524 | ₩11,551 | ₩11,283 | ₩11,283 | -2.09% | 98.6만 |
|---|