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 | ₩4,212 | ₩4,212 | ₩4,065 | ₩4,145 | -1.59% | 76.7만 |
| 2026.10.08 | ₩4,239 | ₩4,279 | ₩4,172 | ₩4,239 | 0.00% | 124.9만 |
| 2026.10.07 | ₩4,292 | ₩4,346 | ₩4,212 | ₩4,225 | -1.56% | 69.6만 |
| 2026.10.06 | ₩4,319 | ₩4,560 | ₩4,259 | ₩4,279 | -0.93% | 174.3만 |
| 2026.10.05 | ₩4,560 | ₩4,560 | ₩4,312 | ₩4,332 | -4.99% | 152.1만 |
| 2026.10.02 | ₩4,667 | ₩4,720 | ₩4,573 | ₩4,573 | -2.01% | 247만 |
| 2026.10.01 | ₩4,480 | ₩4,740 | ₩4,426 | ₩4,680 | +4.48% | 514.8만 |
| 2026.09.30 | ₩4,185 | ₩4,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,506 |
| +7.67% |
| 411.6만 |
| 2026.09.29 | ₩4,065 | ₩4,185 | ₩4,053 | ₩4,159 | +2.30% | 117.8만 |
|---|
| 2026.09.28 | ₩4,065 | ₩4,119 | ₩4,058 | ₩4,078 | +0.33% | 64.3만 |
|---|
| 2026.09.25 | ₩4,038 | ₩4,118 | ₩4,012 | ₩4,092 | +1.32% | 78.5만 |
|---|
| 2026.09.24 | ₩3,958 | ₩4,065 | ₩3,958 | ₩4,038 | +2.03% | 110.1만 |
|---|
| 2026.09.23 | ₩4,065 | ₩4,065 | ₩3,971 | ₩3,971 | -2.30% | 69.3만 |
|---|
| 2026.09.22 | ₩4,065 | ₩4,119 | ₩4,032 | ₩4,092 | +0.66% | 73.2만 |
|---|
| 2026.09.21 | ₩3,945 | ₩4,078 | ₩3,945 | ₩4,038 | +2.37% | 134.8만 |
|---|
| 2026.09.18 | ₩3,891 | ₩3,958 | ₩3,864 | ₩3,945 | +1.37% | 295.8만 |
|---|
| 2026.09.17 | ₩3,891 | ₩3,931 | ₩3,858 | ₩3,918 | +0.69% | 62.3만 |
|---|
| 2026.09.16 | ₩3,838 | ₩3,891 | ₩3,811 | ₩3,891 | +1.39% | 91만 |
|---|
| 2026.09.15 | ₩3,878 | ₩3,891 | ₩3,811 | ₩3,824 | -1.38% | 83만 |
|---|
| 2026.09.14 | ₩3,798 | ₩3,911 | ₩3,771 | ₩3,878 | +2.11% | 83.1만 |
|---|
| 2026.09.11 | ₩3,798 | ₩3,838 | ₩3,745 | ₩3,771 | -0.70% | 78.9만 |
|---|
| 2026.09.10 | ₩3,784 | ₩3,798 | ₩3,744 | ₩3,784 | 0.00% | 107.5만 |
|---|
| 2026.09.09 | ₩3,838 | ₩3,858 | ₩3,751 | ₩3,757 | -2.09% | 85.8만 |
|---|
| 2026.09.08 | ₩3,838 | ₩3,891 | ₩3,818 | ₩3,851 | +0.35% | 71.9만 |
|---|
| 2026.09.04 | ₩3,824 | ₩3,878 | ₩3,771 | ₩3,838 | +0.35% | 64.8만 |
|---|
| 2026.09.03 | ₩3,945 | ₩3,945 | ₩3,824 | ₩3,838 | -2.71% | 66.4만 |
|---|
| 2026.09.02 | ₩3,878 | ₩3,998 | ₩3,878 | ₩3,918 | +1.03% | 63.6만 |
|---|
| 2026.09.01 | ₩3,945 | ₩4,038 | ₩3,878 | ₩3,878 | -1.69% | 119.2만 |
|---|
| 2026.08.31 | ₩3,998 | ₩4,018 | ₩3,918 | ₩3,945 | -1.34% | 145.6만 |
|---|
| 2026.08.28 | ₩4,052 | ₩4,072 | ₩3,938 | ₩3,998 | -1.32% | 154.8만 |
|---|
| 2026.08.27 | ₩4,025 | ₩4,038 | ₩3,971 | ₩3,985 | -1.00% | 88만 |
|---|
| 2026.08.26 | ₩3,985 | ₩4,085 | ₩3,951 | ₩4,052 | +1.68% | 95.3만 |
|---|
| 2026.08.25 | ₩4,119 | ₩4,125 | ₩3,985 | ₩3,985 | -3.25% | 78.4만 |
|---|
| 2026.08.24 | ₩4,119 | ₩4,159 | ₩4,038 | ₩4,105 | -0.32% | 96.5만 |
|---|
| 2026.08.21 | ₩4,065 | ₩4,119 | ₩4,025 | ₩4,105 | +0.99% | 58만 |
|---|
| 2026.08.20 | ₩4,078 | ₩4,098 | ₩4,013 | ₩4,038 | -0.98% | 57만 |
|---|
| 2026.08.19 | ₩4,052 | ₩4,119 | ₩4,025 | ₩4,052 | 0.00% | 68.2만 |
|---|
| 2026.08.18 | ₩3,971 | ₩4,078 | ₩3,965 | ₩4,052 | +2.02% | 81.2만 |
|---|
| 2026.08.17 | ₩3,945 | ₩3,985 | ₩3,864 | ₩3,971 | +0.68% | 100.9만 |
|---|
| 2026.08.14 | ₩4,012 | ₩4,052 | ₩3,945 | ₩3,958 | -1.33% | 74.7만 |
|---|
| 2026.08.13 | ₩3,985 | ₩4,052 | ₩3,985 | ₩4,038 | +1.34% | 86만 |
|---|
| 2026.08.12 | ₩3,998 | ₩4,038 | ₩3,958 | ₩3,985 | -0.33% | 78만 |
|---|
| 2026.08.11 | ₩4,065 | ₩4,065 | ₩3,958 | ₩3,958 | -2.63% | 119.2만 |
|---|
| 2026.08.10 | ₩4,185 | ₩4,185 | ₩4,018 | ₩4,038 | -3.51% | 77.7만 |
|---|
| 2026.08.07 | ₩4,172 | ₩4,265 | ₩4,145 | ₩4,212 | +0.96% | 80.1만 |
|---|
| 2026.08.06 | ₩4,399 | ₩4,399 | ₩4,065 | ₩4,185 | -4.86% | 163.2만 |
|---|
| 2026.08.05 | ₩4,225 | ₩4,413 | ₩4,152 | ₩4,386 | +3.80% | 144.4만 |
|---|
| 2026.08.04 | ₩4,052 | ₩4,293 | ₩3,864 | ₩4,239 | +4.62% | 258.1만 |
|---|
| 2026.08.03 | ₩4,439 | ₩4,540 | ₩4,413 | ₩4,426 | -0.30% | 120.8만 |
|---|
| 2026.07.31 | ₩5,777 | ₩5,817 | ₩5,650 | ₩5,723 | -0.93% | 79.3만 |
|---|
| 2026.07.30 | ₩6,004 | ₩6,017 | ₩5,703 | ₩5,790 | -3.56% | 42.2만 |
|---|
| 2026.07.29 | ₩5,977 | ₩6,004 | ₩5,930 | ₩6,004 | +0.45% | 40.3만 |
|---|
| 2026.07.28 | ₩5,924 | ₩6,057 | ₩5,924 | ₩5,977 | +0.90% | 52만 |
|---|
| 2026.07.27 | ₩5,910 | ₩6,031 | ₩5,877 | ₩5,924 | +0.23% | 59만 |
|---|
| 2026.07.24 | ₩5,710 | ₩5,870 | ₩5,696 | ₩5,857 | +2.58% | 51.6만 |
|---|
| 2026.07.23 | ₩5,643 | ₩5,716 | ₩5,623 | ₩5,696 | +0.95% | 46.2만 |
|---|
| 2026.07.22 | ₩5,884 | ₩5,884 | ₩5,643 | ₩5,710 | -2.95% | 51.7만 |
|---|
| 2026.07.21 | ₩5,830 | ₩5,897 | ₩5,716 | ₩5,857 | +0.46% | 72.9만 |
|---|
| 2026.07.20 | ₩5,937 | ₩5,977 | ₩5,897 | ₩5,897 | -0.68% | 33.5만 |
|---|
| 2026.07.17 | ₩5,897 | ₩6,104 | ₩5,877 | ₩5,991 | +1.59% | 61만 |
|---|
| 2026.07.16 | ₩5,790 | ₩5,950 | ₩5,790 | ₩5,910 | +2.08% | 85.3만 |
|---|
| 2026.07.15 | ₩5,643 | ₩5,817 | ₩5,630 | ₩5,803 | +2.84% | 60.6만 |
|---|
| 2026.07.14 | ₩5,656 | ₩5,690 | ₩5,556 | ₩5,656 | 0.00% | 89.1만 |
|---|
| 2026.07.13 | ₩5,710 | ₩5,865 | ₩5,696 | ₩5,710 | 0.00% | 130만 |
|---|
| 2026.07.10 | ₩5,643 | ₩5,743 | ₩5,576 | ₩5,737 | +1.66% | 51.3만 |
|---|
| 2026.07.09 | ₩5,576 | ₩5,716 | ₩5,563 | ₩5,630 | +0.96% | 83만 |
|---|
| 2026.07.08 | ₩5,750 | ₩5,763 | ₩5,563 | ₩5,589 | -2.79% | 95.4만 |
|---|
| 2026.07.07 | ₩5,750 | ₩5,957 | ₩5,690 | ₩5,817 | +1.16% | 261.6만 |
|---|
| 2026.07.06 | ₩6,017 | ₩6,051 | ₩5,683 | ₩5,683 | -5.56% | 176.7만 |
|---|
| 2026.07.02 | ₩5,950 | ₩6,151 | ₩5,924 | ₩6,004 | +0.90% | 153.9만 |
|---|
| 2026.07.01 | ₩5,576 | ₩6,024 | ₩5,576 | ₩5,964 | +6.95% | 195.4만 |
|---|
| 2026.06.30 | ₩5,456 | ₩5,482 | ₩5,228 | ₩5,309 | -2.70% | 161.7만 |
|---|
| 2026.06.29 | ₩6,098 | ₩6,098 | ₩5,509 | ₩5,536 | -9.21% | 154.7만 |
|---|
| 2026.06.26 | ₩6,178 | ₩6,218 | ₩6,031 | ₩6,031 | -2.38% | 369만 |
|---|
| 2026.06.25 | ₩6,285 | ₩6,418 | ₩6,131 | ₩6,138 | -2.34% | 60만 |
|---|
| 2026.06.24 | ₩6,365 | ₩6,452 | ₩6,345 | ₩6,378 | +0.21% | 45.1만 |
|---|
| 2026.06.23 | ₩6,338 | ₩6,405 | ₩6,278 | ₩6,311 | -0.42% | 113.1만 |
|---|
| 2026.06.22 | ₩6,271 | ₩6,485 | ₩6,271 | ₩6,298 | +0.43% | 68.8만 |
|---|
| 2026.06.18 | ₩6,338 | ₩6,432 | ₩6,311 | ₩6,378 | +0.63% | 180.5만 |
|---|
| 2026.06.17 | ₩6,405 | ₩6,452 | ₩6,251 | ₩6,311 | -1.46% | 53.3만 |
|---|
| 2026.06.16 | ₩6,499 | ₩6,525 | ₩6,378 | ₩6,432 | -1.03% | 54.3만 |
|---|
| 2026.06.15 | ₩6,606 | ₩6,683 | ₩6,425 | ₩6,459 | -2.23% | 48.7만 |
|---|
| 2026.06.12 | ₩6,713 | ₩6,753 | ₩6,539 | ₩6,606 | -1.59% | 50.3만 |
|---|
| 2026.06.11 | ₩6,780 | ₩6,793 | ₩6,699 | ₩6,699 | -1.18% | 47.1만 |
|---|
| 2026.06.10 | ₩6,780 | ₩6,866 | ₩6,726 | ₩6,726 | -0.79% | 50.8만 |
|---|
| 2026.06.09 | ₩6,632 | ₩6,806 | ₩6,632 | ₩6,766 | +2.02% | 95.4만 |
|---|
| 2026.06.08 | ₩6,673 | ₩6,733 | ₩6,632 | ₩6,646 | -0.40% | 63만 |
|---|
| 2026.06.05 | ₩6,646 | ₩6,746 | ₩6,632 | ₩6,673 | +0.40% | 39.8만 |
|---|
| 2026.06.04 | ₩6,632 | ₩6,679 | ₩6,545 | ₩6,619 | -0.20% | 49.4만 |
|---|
| 2026.06.03 | ₩6,606 | ₩6,632 | ₩6,492 | ₩6,525 | -1.21% | 72.3만 |
|---|
| 2026.06.02 | ₩6,512 | ₩6,632 | ₩6,512 | ₩6,592 | +1.23% | 68.4만 |
|---|
| 2026.06.01 | ₩6,686 | ₩6,723 | ₩6,499 | ₩6,552 | -2.00% | 79만 |
|---|
| 2026.05.29 | ₩6,953 | ₩7,000 | ₩6,739 | ₩6,753 | -2.88% | 87.3만 |
|---|
| 2026.05.28 | ₩6,953 | ₩7,034 | ₩6,893 | ₩6,953 | 0.00% | 77.8만 |
|---|
| 2026.05.27 | ₩7,127 | ₩7,161 | ₩6,920 | ₩6,940 | -2.63% | 76만 |
|---|
| 2026.05.26 | ₩7,154 | ₩7,241 | ₩7,020 | ₩7,074 | -1.12% | 77.7만 |
|---|
| 2026.05.22 | ₩7,248 | ₩7,261 | ₩7,127 | ₩7,154 | -1.29% | 78.4만 |
|---|
| 2026.05.21 | ₩7,354 | ₩7,354 | ₩7,194 | ₩7,207 | -2.00% | 74.1만 |
|---|
| 2026.05.20 | ₩7,248 | ₩7,375 | ₩7,221 | ₩7,354 | +1.48% | 58.7만 |
|---|
| 2026.05.19 | ₩7,301 | ₩7,341 | ₩7,221 | ₩7,274 | -0.37% | 63.7만 |
|---|
| 2026.05.18 | ₩7,194 | ₩7,356 | ₩7,194 | ₩7,288 | +1.30% | 46만 |
|---|
| 2026.05.15 | ₩7,221 | ₩7,221 | ₩7,114 | ₩7,207 | -0.19% | 63.8만 |
|---|
| 2026.05.14 | ₩7,288 | ₩7,314 | ₩7,221 | ₩7,261 | -0.37% | 34.4만 |
|---|
| 2026.05.13 | ₩7,368 | ₩7,421 | ₩7,207 | ₩7,234 | -1.81% | 43.9만 |
|---|
| 2026.05.12 | ₩7,502 | ₩7,528 | ₩7,381 | ₩7,421 | -1.07% | 35.2만 |
|---|
| 2026.05.11 | ₩7,421 | ₩7,562 | ₩7,381 | ₩7,502 | +1.08% | 48.2만 |
|---|
| 2026.05.08 | ₩7,154 | ₩7,548 | ₩7,074 | ₩7,421 | +3.74% | 60.4만 |
|---|
| 2026.05.07 | ₩7,528 | ₩7,629 | ₩7,461 | ₩7,488 | -0.53% | 45.8만 |
|---|
| 2026.05.06 | ₩7,515 | ₩7,609 | ₩7,515 | ₩7,515 | 0.00% | 47.4만 |
|---|
| 2026.05.05 | ₩7,328 | ₩7,528 | ₩7,301 | ₩7,502 | +2.37% | 55.8만 |
|---|
| 2026.05.04 | ₩7,381 | ₩7,482 | ₩7,308 | ₩7,328 | -0.72% | 47.2만 |
|---|
| 2026.05.01 | ₩7,368 | ₩7,468 | ₩7,328 | ₩7,435 | +0.91% | 48.2만 |
|---|
| 2026.04.30 | ₩7,368 | ₩7,375 | ₩7,248 | ₩7,341 | -0.36% | 52.8만 |
|---|
| 2026.04.29 | ₩7,448 | ₩7,502 | ₩7,274 | ₩7,301 | -1.97% | 53.5만 |
|---|
| 2026.04.28 | ₩7,421 | ₩7,528 | ₩7,421 | ₩7,502 | +1.08% | 37.9만 |
|---|
| 2026.04.27 | ₩7,354 | ₩7,502 | ₩7,341 | ₩7,395 | +0.55% | 33.6만 |
|---|
| 2026.04.24 | ₩7,234 | ₩7,448 | ₩7,221 | ₩7,448 | +2.96% | 59.2만 |
|---|
| 2026.04.23 | ₩7,221 | ₩7,308 | ₩7,187 | ₩7,274 | +0.74% | 60.4만 |
|---|
| 2026.04.22 | ₩7,328 | ₩7,328 | ₩7,187 | ₩7,234 | -1.28% | 48.1만 |
|---|
| 2026.04.21 | ₩7,448 | ₩7,461 | ₩7,234 | ₩7,248 | -2.69% | 33.7만 |
|---|
| 2026.04.20 | ₩7,421 | ₩7,475 | ₩7,401 | ₩7,461 | +0.54% | 37.9만 |
|---|
| 2026.04.17 | ₩7,341 | ₩7,468 | ₩7,341 | ₩7,461 | +1.64% | 56.2만 |
|---|
| 2026.04.16 | ₩7,154 | ₩7,328 | ₩7,154 | ₩7,288 | +1.87% | 57.1만 |
|---|
| 2026.04.15 | ₩7,087 | ₩7,174 | ₩7,074 | ₩7,141 | +0.75% | 55.1만 |
|---|
| 2026.04.14 | ₩7,020 | ₩7,154 | ₩7,020 | ₩7,087 | +0.95% | 74.1만 |
|---|
| 2026.04.13 | ₩7,127 | ₩7,141 | ₩7,007 | ₩7,034 | -1.31% | 65.4만 |
|---|
| 2026.04.10 | ₩7,141 | ₩7,221 | ₩7,114 | ₩7,167 | +0.37% | 60만 |
|---|
| 2026.04.09 | ₩7,167 | ₩7,274 | ₩7,114 | ₩7,154 | -0.19% | 73.6만 |
|---|
| 2026.04.08 | ₩7,421 | ₩7,421 | ₩7,214 | ₩7,248 | -2.34% | 89.8만 |
|---|
| 2026.04.07 | ₩7,207 | ₩7,334 | ₩7,207 | ₩7,248 | +0.56% | 75.4만 |
|---|
| 2026.04.06 | ₩7,181 | ₩7,261 | ₩7,154 | ₩7,234 | +0.74% | 52.2만 |
|---|
| 2026.04.02 | ₩7,087 | ₩7,234 | ₩7,047 | ₩7,221 | +1.89% | 57.2만 |
|---|
| 2026.04.01 | ₩7,120 | ₩7,181 | ₩7,047 | ₩7,167 | +0.66% | 80.2만 |
|---|
| 2026.03.31 | ₩7,221 | ₩7,274 | ₩7,014 | ₩7,221 | 0.00% | 151.5만 |
|---|
| 2026.03.30 | ₩7,100 | ₩7,234 | ₩7,040 | ₩7,087 | -0.19% | 83만 |
|---|
| 2026.03.27 | ₩7,181 | ₩7,187 | ₩7,007 | ₩7,034 | -2.05% | 82만 |
|---|
| 2026.03.26 | ₩7,087 | ₩7,221 | ₩7,087 | ₩7,181 | +1.32% | 78만 |
|---|
| 2026.03.25 | ₩7,261 | ₩7,301 | ₩7,147 | ₩7,181 | -1.10% | 76.6만 |
|---|
| 2026.03.24 | ₩7,368 | ₩7,368 | ₩7,207 | ₩7,234 | -1.81% | 100.7만 |
|---|
| 2026.03.23 | ₩7,381 | ₩7,488 | ₩7,274 | ₩7,395 | +0.18% | 125.6만 |
|---|
| 2026.03.20 | ₩7,354 | ₩7,375 | ₩7,194 | ₩7,248 | -1.45% | 171.8만 |
|---|
| 2026.03.19 | ₩7,294 | ₩7,428 | ₩7,147 | ₩7,341 | +0.64% | 153.8만 |
|---|
| 2026.03.18 | ₩7,635 | ₩7,682 | ₩7,301 | ₩7,328 | -4.03% | 134만 |
|---|
| 2026.03.17 | ₩7,716 | ₩7,782 | ₩7,615 | ₩7,716 | 0.00% | 172.5만 |
|---|
| 2026.03.16 | ₩7,635 | ₩7,709 | ₩7,548 | ₩7,595 | -0.53% | 116.7만 |
|---|
| 2026.03.13 | ₩7,816 | ₩7,816 | ₩7,535 | ₩7,582 | -2.99% | 101만 |
|---|
| 2026.03.12 | ₩7,756 | ₩7,843 | ₩7,716 | ₩7,729 | -0.34% | 101.4만 |
|---|
| 2026.03.11 | ₩7,983 | ₩8,003 | ₩7,796 | ₩7,876 | -1.34% | 80.9만 |
|---|
| 2026.03.10 | ₩8,036 | ₩8,204 | ₩7,970 | ₩8,050 | +0.17% | 88.6만 |
|---|
| 2026.03.09 | ₩8,036 | ₩8,117 | ₩7,802 | ₩8,090 | +0.67% | 188.8만 |
|---|
| 2026.03.06 | ₩8,264 | ₩8,304 | ₩8,123 | ₩8,197 | -0.81% | 94.1만 |
|---|
| 2026.03.05 | ₩8,397 | ₩8,418 | ₩8,250 | ₩8,357 | -0.48% | 73만 |
|---|
| 2026.03.04 | ₩8,224 | ₩8,478 | ₩8,204 | ₩8,424 | +2.44% | 76.9만 |
|---|
| 2026.03.03 | ₩8,197 | ₩8,351 | ₩7,996 | ₩8,304 | +1.31% | 80만 |
|---|
| 2026.03.02 | ₩8,077 | ₩8,344 | ₩7,916 | ₩8,317 | +2.98% | 91.8만 |
|---|
| 2026.02.27 | ₩8,986 | ₩9,006 | ₩8,123 | ₩8,237 | -8.33% | 211.8만 |
|---|
| 2026.02.26 | ₩8,852 | ₩9,053 | ₩8,799 | ₩9,026 | +1.96% | 45.7만 |
|---|
| 2026.02.25 | ₩8,759 | ₩8,892 | ₩8,725 | ₩8,879 | +1.37% | 10 |
|---|
| 2026.02.24 | ₩8,825 | ₩8,866 | ₩8,692 | ₩8,772 | -0.61% | 10 |
|---|
| 2026.02.23 | ₩8,879 | ₩8,952 | ₩8,825 | ₩8,839 | -0.45% | 10 |
|---|
| 2026.02.20 | ₩8,879 | ₩8,946 | ₩8,779 | ₩8,892 | +0.15% | 95.3만 |
|---|
| 2026.02.19 | ₩8,718 | ₩8,866 | ₩8,718 | ₩8,866 | +1.69% | 63.3만 |
|---|
| 2026.02.18 | ₩8,772 | ₩8,812 | ₩8,692 | ₩8,785 | +0.15% | 38.7만 |
|---|
| 2026.02.17 | ₩8,718 | ₩8,812 | ₩8,618 | ₩8,785 | +0.77% | 69.5만 |
|---|
| 2026.02.13 | ₩8,638 | ₩8,752 | ₩8,618 | ₩8,638 | 0.00% | 44.5만 |
|---|
| 2026.02.12 | ₩8,812 | ₩8,812 | ₩8,565 | ₩8,585 | -2.58% | 66.1만 |
|---|
| 2026.02.11 | ₩8,812 | ₩8,812 | ₩8,571 | ₩8,678 | -1.52% | 62.3만 |
|---|
| 2026.02.10 | ₩8,718 | ₩8,765 | ₩8,685 | ₩8,745 | +0.31% | 44만 |
|---|
| 2026.02.09 | ₩8,652 | ₩8,678 | ₩8,545 | ₩8,665 | +0.15% | 51.1만 |
|---|
| 2026.02.06 | ₩8,545 | ₩8,658 | ₩8,491 | ₩8,625 | +0.94% | 65.7만 |
|---|
| 2026.02.05 | ₩8,478 | ₩8,578 | ₩8,364 | ₩8,518 | +0.47% | 73.6만 |
|---|
| 2026.02.04 | ₩8,438 | ₩8,545 | ₩8,404 | ₩8,545 | +1.27% | 78.5만 |
|---|
| 2026.02.03 | ₩8,210 | ₩8,424 | ₩8,210 | ₩8,397 | +2.28% | 88.1만 |
|---|
| 2026.02.02 | ₩8,250 | ₩8,304 | ₩8,137 | ₩8,224 | -0.32% | 67.3만 |
|---|
| 2026.01.30 | ₩8,184 | ₩8,250 | ₩8,090 | ₩8,184 | 0.00% | 93.6만 |
|---|
| 2026.01.29 | ₩8,050 | ₩8,184 | ₩7,976 | ₩8,170 | +1.50% | 80.8만 |
|---|
| 2026.01.28 | ₩8,117 | ₩8,143 | ₩7,990 | ₩8,036 | -0.99% | 79.5만 |
|---|
| 2026.01.27 | ₩8,117 | ₩8,143 | ₩8,010 | ₩8,117 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩8,264 | ₩8,264 | ₩8,063 | ₩8,143 | -1.46% | 109.9만 |
|---|
| 2026.01.23 | ₩8,143 | ₩8,230 | ₩8,063 | ₩8,197 | +0.66% | 138.1만 |
|---|
| 2026.01.22 | ₩8,357 | ₩8,377 | ₩8,150 | ₩8,170 | -2.24% | 69.6만 |
|---|
| 2026.01.21 | ₩8,317 | ₩8,371 | ₩8,197 | ₩8,264 | -0.64% | 76.5만 |
|---|
| 2026.01.20 | ₩8,371 | ₩8,391 | ₩8,284 | ₩8,317 | -0.64% | 65.2만 |
|---|
| 2026.01.16 | ₩8,357 | ₩8,478 | ₩8,291 | ₩8,478 | +1.44% | 126.4만 |
|---|
| 2026.01.15 | ₩8,464 | ₩8,518 | ₩8,357 | ₩8,384 | -0.95% | 80.6만 |
|---|
| 2026.01.14 | ₩8,692 | ₩8,718 | ₩8,411 | ₩8,464 | -2.62% | 99.1만 |
|---|
| 2026.01.13 | ₩8,518 | ₩8,759 | ₩8,438 | ₩8,692 | +2.04% | 127.9만 |
|---|
| 2026.01.12 | ₩8,438 | ₩8,531 | ₩8,344 | ₩8,491 | +0.63% | 123.5만 |
|---|
| 2026.01.09 | ₩8,438 | ₩8,545 | ₩8,344 | ₩8,491 | +0.63% | 86.9만 |
|---|
| 2026.01.08 | ₩8,357 | ₩8,478 | ₩8,344 | ₩8,478 | +1.44% | 114.7만 |
|---|
| 2026.01.07 | ₩8,464 | ₩8,491 | ₩8,297 | ₩8,384 | -0.95% | 155.1만 |
|---|
| 2026.01.06 | ₩8,384 | ₩8,464 | ₩8,357 | ₩8,397 | +0.16% | 167.3만 |
|---|
| 2026.01.05 | ₩8,504 | ₩8,598 | ₩8,411 | ₩8,464 | -0.47% | 122.9만 |
|---|
| 2026.01.02 | ₩8,558 | ₩8,618 | ₩8,371 | ₩8,558 | 0.00% | 199.5만 |
|---|
| 2025.12.31 | ₩8,598 | ₩8,638 | ₩8,504 | ₩8,585 | -0.16% | 77.5만 |
|---|
| 2025.12.30 | ₩8,638 | ₩8,685 | ₩8,585 | ₩8,598 | -0.46% | 93.9만 |
|---|
| 2025.12.29 | ₩8,705 | ₩8,738 | ₩8,611 | ₩8,652 | -0.61% | 77.7만 |
|---|
| 2025.12.26 | ₩8,732 | ₩8,745 | ₩8,625 | ₩8,678 | -0.61% | 83.5만 |
|---|
| 2025.12.24 | ₩8,531 | ₩8,812 | ₩8,531 | ₩8,759 | +2.66% | 66.4만 |
|---|
| 2025.12.23 | ₩8,504 | ₩8,531 | ₩8,418 | ₩8,504 | 0.00% | 103.8만 |
|---|
| 2025.12.22 | ₩8,464 | ₩8,698 | ₩8,411 | ₩8,478 | +0.16% | 177.6만 |
|---|
| 2025.12.19 | ₩8,424 | ₩8,478 | ₩8,331 | ₩8,411 | -0.16% | 1085.3만 |
|---|
| 2025.12.18 | ₩8,638 | ₩8,725 | ₩8,431 | ₩8,478 | -1.86% | 186.1만 |
|---|
| 2025.12.17 | ₩8,478 | ₩8,585 | ₩8,424 | ₩8,558 | +0.95% | 191.6만 |
|---|
| 2025.12.16 | ₩8,438 | ₩8,585 | ₩8,357 | ₩8,438 | 0.00% | 235.3만 |
|---|
| 2025.12.15 | ₩8,558 | ₩8,611 | ₩8,344 | ₩8,518 | -0.47% | 283.4만 |
|---|
| 2025.12.12 | ₩9,828 | ₩9,882 | ₩9,715 | ₩9,788 | -0.41% | 330.7만 |
|---|
| 2025.12.11 | ₩9,748 | ₩9,828 | ₩9,634 | ₩9,761 | +0.14% | 177.3만 |
|---|
| 2025.12.10 | ₩9,721 | ₩9,835 | ₩9,527 | ₩9,695 | -0.28% | 176.8만 |
|---|
| 2025.12.09 | ₩9,534 | ₩9,755 | ₩9,407 | ₩9,681 | +1.54% | 196.9만 |
|---|
| 2025.12.08 | ₩9,748 | ₩9,828 | ₩9,467 | ₩9,507 | -2.47% | 217.7만 |
|---|
| 2025.12.05 | ₩9,735 | ₩9,835 | ₩9,641 | ₩9,761 | +0.27% | 159.5만 |
|---|
| 2025.12.04 | ₩9,708 | ₩9,748 | ₩9,628 | ₩9,654 | -0.55% | 78.8만 |
|---|
| 2025.12.03 | ₩9,614 | ₩9,735 | ₩9,594 | ₩9,721 | +1.11% | 66.4만 |
|---|
| 2025.12.02 | ₩9,855 | ₩9,855 | ₩9,594 | ₩9,628 | -2.31% | 58.4만 |
|---|
| 2025.12.01 | ₩9,748 | ₩9,909 | ₩9,708 | ₩9,855 | +1.10% | 83.4만 |
|---|
| 2025.11.28 | ₩9,795 | ₩9,855 | ₩9,728 | ₩9,842 | +0.48% | 41.7만 |
|---|
| 2025.11.26 | ₩9,802 | ₩9,995 | ₩9,802 | ₩9,855 | +0.55% | 103.2만 |
|---|
| 2025.11.25 | ₩9,668 | ₩10,015 | ₩9,668 | ₩9,882 | +2.21% | 144.7만 |
|---|
| 2025.11.24 | ₩9,507 | ₩9,721 | ₩9,440 | ₩9,668 | +1.69% | 270.5만 |
|---|
| 2025.11.21 | ₩9,160 | ₩9,467 | ₩9,039 | ₩9,454 | +3.21% | 97.2만 |
|---|
| 2025.11.20 | ₩9,320 | ₩9,360 | ₩9,066 | ₩9,079 | -2.58% | 99.9만 |
|---|
| 2025.11.19 | ₩9,240 | ₩9,287 | ₩9,186 | ₩9,213 | -0.29% | 75만 |
|---|
| 2025.11.18 | ₩9,173 | ₩9,253 | ₩9,066 | ₩9,227 | +0.58% | 87.5만 |
|---|
| 2025.11.17 | ₩9,307 | ₩9,327 | ₩9,133 | ₩9,160 | -1.58% | 98.1만 |
|---|
| 2025.11.14 | ₩9,200 | ₩9,313 | ₩9,160 | ₩9,267 | +0.73% | 148.6만 |
|---|
| 2025.11.13 | ₩9,507 | ₩9,608 | ₩9,186 | ₩9,227 | -2.95% | 129.9만 |
|---|
| 2025.11.12 | ₩9,708 | ₩9,761 | ₩9,574 | ₩9,574 | -1.38% | 110.7만 |
|---|
| 2025.11.11 | ₩9,708 | ₩9,808 | ₩9,668 | ₩9,708 | 0.00% | 99.2만 |
|---|
| 2025.11.10 | ₩9,748 | ₩9,788 | ₩9,568 | ₩9,681 | -0.69% | 100.7만 |
|---|
| 2025.11.07 | ₩9,588 | ₩9,788 | ₩9,561 | ₩9,735 | +1.53% | 145.4만 |
|---|
| 2025.11.06 | ₩9,788 | ₩9,835 | ₩9,213 | ₩9,574 | -2.19% | 289.7만 |
|---|
| 2025.11.05 | ₩9,895 | ₩10,002 | ₩9,855 | ₩9,989 | +0.95% | 82.1만 |
|---|
| 2025.11.04 | ₩9,735 | ₩9,909 | ₩9,695 | ₩9,895 | +1.65% | 89.1만 |
|---|
| 2025.11.03 | ₩9,681 | ₩9,822 | ₩9,574 | ₩9,788 | +1.10% | 100.7만 |
|---|
| 2025.10.31 | ₩9,922 | ₩9,989 | ₩9,735 | ₩9,802 | -1.21% | 122.5만 |
|---|
| 2025.10.30 | ₩11,326 | ₩11,399 | ₩11,159 | ₩11,206 | -1.06% | 113.9만 |
|---|
| 2025.10.29 | ₩11,540 | ₩11,553 | ₩11,246 | ₩11,366 | -1.51% | 126.9만 |
|---|
| 2025.10.28 | ₩11,861 | ₩11,908 | ₩11,567 | ₩11,580 | -2.37% | 128만 |
|---|
| 2025.10.27 | ₩11,874 | ₩11,914 | ₩11,727 | ₩11,914 | +0.34% | 115.2만 |
|---|
| 2025.10.24 | ₩11,767 | ₩11,888 | ₩11,600 | ₩11,834 | +0.57% | 129.2만 |
|---|
| 2025.10.23 | ₩11,781 | ₩11,807 | ₩11,607 | ₩11,727 | -0.45% | 128.7만 |
|---|
| 2025.10.22 | ₩11,941 | ₩11,968 | ₩11,734 | ₩11,821 | -1.01% | 98.9만 |
|---|
| 2025.10.21 | ₩11,767 | ₩11,961 | ₩11,707 | ₩11,874 | +0.91% | 71.5만 |
|---|
| 2025.10.20 | ₩11,580 | ₩11,720 | ₩11,466 | ₩11,660 | +0.69% | 64.4만 |
|---|
| 2025.10.17 | ₩11,513 | ₩11,680 | ₩11,473 | ₩11,540 | +0.23% | 61.6만 |
|---|
| 2025.10.16 | ₩11,587 | ₩11,674 | ₩11,440 | ₩11,513 | -0.63% | 71만 |
|---|
| 2025.10.15 | ₩11,513 | ₩11,781 | ₩11,513 | ₩11,553 | +0.35% | 83만 |
|---|
| 2025.10.14 | ₩11,420 | ₩11,607 | ₩11,366 | ₩11,513 | +0.82% | 88.4만 |
|---|
| 2025.10.13 | ₩11,339 | ₩11,560 | ₩11,259 | ₩11,553 | +1.89% | 112.8만 |
|---|
| 2025.10.10 | ₩11,500 | ₩11,526 | ₩11,259 | ₩11,259 | -2.09% | 98.6만 |
|---|