시장 데이터를 불러오는 중
전체 종목
한국토지신탁 과거 주가
Korea Real Estate Investment & Trust · 034830.KS · KOSPI
주요 제품·사업: 부동산신탁 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Real Estate Investment & Trust · 034830.KS · KOSPI
주요 제품·사업: 부동산신탁 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,117 | ₩1,117 | ₩1,099 | ₩1,106 | -0.98% | 15.6만 |
| 2026.10.08 | ₩1,113 | ₩1,118 | ₩1,106 | ₩1,113 | 0.00% | 18.4만 |
| 2026.10.07 | ₩1,115 | ₩1,125 | ₩1,101 | ₩1,118 | +0.27% | 29.4만 |
| 2026.10.06 | ₩1,124 | ₩1,132 | ₩1,105 | ₩1,111 | -1.16% | 38.7만 |
| 2026.10.02 | ₩1,130 | ₩1,132 | ₩1,116 | ₩1,124 | -0.53% | 20.2만 |
| 2026.10.01 | ₩1,125 | ₩1,125 | ₩1,115 | ₩1,120 | -0.44% | 12.6만 |
| 2026.09.30 | ₩1,137 | ₩1,140 | ₩1,118 | ₩1,119 | -1.58% | 26.4만 |
| 2026.09.29 | ₩1,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,123 |
| ₩1,136 |
| +0.44% |
| 18.2만 |
| 2026.09.28 | ₩1,135 | ₩1,141 | ₩1,122 | ₩1,138 | +0.26% | 29.2만 |
|---|
| 2026.09.23 | ₩1,155 | ₩1,155 | ₩1,128 | ₩1,133 | -1.90% | 35.9만 |
|---|
| 2026.09.22 | ₩1,164 | ₩1,167 | ₩1,147 | ₩1,154 | -0.86% | 19.4만 |
|---|
| 2026.09.21 | ₩1,168 | ₩1,169 | ₩1,155 | ₩1,160 | -0.68% | 15만 |
|---|
| 2026.09.18 | ₩1,173 | ₩1,185 | ₩1,161 | ₩1,167 | -0.51% | 22.1만 |
|---|
| 2026.09.17 | ₩1,180 | ₩1,193 | ₩1,166 | ₩1,177 | -0.25% | 24.8만 |
|---|
| 2026.09.16 | ₩1,186 | ₩1,186 | ₩1,167 | ₩1,178 | -0.67% | 15.9만 |
|---|
| 2026.09.15 | ₩1,182 | ₩1,189 | ₩1,177 | ₩1,184 | +0.17% | 15.1만 |
|---|
| 2026.09.14 | ₩1,196 | ₩1,197 | ₩1,177 | ₩1,186 | -0.84% | 18.4만 |
|---|
| 2026.09.11 | ₩1,196 | ₩1,199 | ₩1,181 | ₩1,199 | +0.25% | 15.6만 |
|---|
| 2026.09.10 | ₩1,172 | ₩1,198 | ₩1,161 | ₩1,198 | +2.22% | 21.6만 |
|---|
| 2026.09.09 | ₩1,199 | ₩1,199 | ₩1,113 | ₩1,172 | -2.25% | 41.6만 |
|---|
| 2026.09.08 | ₩1,195 | ₩1,203 | ₩1,189 | ₩1,200 | +0.42% | 24.1만 |
|---|
| 2026.09.07 | ₩1,177 | ₩1,196 | ₩1,175 | ₩1,194 | +1.44% | 25.6만 |
|---|
| 2026.09.04 | ₩1,156 | ₩1,185 | ₩1,156 | ₩1,184 | +2.42% | 23.1만 |
|---|
| 2026.09.03 | ₩1,158 | ₩1,165 | ₩1,144 | ₩1,155 | -0.26% | 25.1만 |
|---|
| 2026.09.02 | ₩1,177 | ₩1,177 | ₩1,144 | ₩1,159 | -1.53% | 31.5만 |
|---|
| 2026.09.01 | ₩1,169 | ₩1,180 | ₩1,159 | ₩1,180 | +0.94% | 36.4만 |
|---|
| 2026.08.31 | ₩1,169 | ₩1,177 | ₩1,149 | ₩1,164 | -0.43% | 34.9만 |
|---|
| 2026.08.28 | ₩1,168 | ₩1,173 | ₩1,157 | ₩1,170 | +0.17% | 35.6만 |
|---|
| 2026.08.27 | ₩1,180 | ₩1,181 | ₩1,156 | ₩1,172 | -0.68% | 23.3만 |
|---|
| 2026.08.26 | ₩1,156 | ₩1,176 | ₩1,145 | ₩1,172 | +1.38% | 27만 |
|---|
| 2026.08.25 | ₩1,125 | ₩1,167 | ₩1,117 | ₩1,156 | +2.76% | 30.2만 |
|---|
| 2026.08.24 | ₩1,118 | ₩1,129 | ₩1,103 | ₩1,125 | +0.63% | 13.8만 |
|---|
| 2026.08.21 | ₩1,118 | ₩1,122 | ₩1,099 | ₩1,112 | -0.54% | 43.3만 |
|---|
| 2026.08.20 | ₩1,133 | ₩1,138 | ₩1,115 | ₩1,118 | -1.32% | 29만 |
|---|
| 2026.08.19 | ₩1,130 | ₩1,138 | ₩1,112 | ₩1,119 | -0.97% | 36.3만 |
|---|
| 2026.08.18 | ₩1,161 | ₩1,161 | ₩1,127 | ₩1,138 | -1.98% | 37.8만 |
|---|
| 2026.08.14 | ₩1,124 | ₩1,163 | ₩1,121 | ₩1,163 | +3.47% | 33.5만 |
|---|
| 2026.08.13 | ₩1,140 | ₩1,146 | ₩1,113 | ₩1,119 | -1.84% | 49.6만 |
|---|
| 2026.08.12 | ₩1,159 | ₩1,162 | ₩1,134 | ₩1,144 | -1.29% | 50.6만 |
|---|
| 2026.08.11 | ₩1,151 | ₩1,163 | ₩1,147 | ₩1,160 | +0.78% | 22.4만 |
|---|
| 2026.08.10 | ₩1,133 | ₩1,152 | ₩1,128 | ₩1,151 | +1.59% | 27.8만 |
|---|
| 2026.08.07 | ₩1,119 | ₩1,133 | ₩1,116 | ₩1,133 | +1.25% | 19.5만 |
|---|
| 2026.08.06 | ₩1,120 | ₩1,120 | ₩1,104 | ₩1,119 | -0.09% | 19.7만 |
|---|
| 2026.08.05 | ₩1,133 | ₩1,147 | ₩1,110 | ₩1,116 | -1.50% | 58.5만 |
|---|
| 2026.08.04 | ₩1,106 | ₩1,128 | ₩1,105 | ₩1,123 | +1.54% | 29.3만 |
|---|
| 2026.08.03 | ₩1,108 | ₩1,123 | ₩1,104 | ₩1,106 | -0.18% | 24.2만 |
|---|
| 2026.07.31 | ₩1,085 | ₩1,113 | ₩1,085 | ₩1,105 | +1.84% | 16.7만 |
|---|
| 2026.07.30 | ₩1,073 | ₩1,116 | ₩1,073 | ₩1,084 | +1.03% | 34.2만 |
|---|
| 2026.07.29 | ₩1,108 | ₩1,122 | ₩1,060 | ₩1,081 | -2.44% | 74.6만 |
|---|
| 2026.07.28 | ₩1,129 | ₩1,133 | ₩1,098 | ₩1,108 | -1.86% | 25.6만 |
|---|
| 2026.07.27 | ₩1,134 | ₩1,158 | ₩1,128 | ₩1,133 | -0.09% | 24.8만 |
|---|
| 2026.07.24 | ₩1,112 | ₩1,155 | ₩1,112 | ₩1,133 | +1.89% | 17.3만 |
|---|
| 2026.07.23 | ₩1,110 | ₩1,142 | ₩1,106 | ₩1,128 | +1.62% | 19.9만 |
|---|
| 2026.07.22 | ₩1,099 | ₩1,115 | ₩1,091 | ₩1,110 | +1.00% | 16.1만 |
|---|
| 2026.07.21 | ₩1,085 | ₩1,103 | ₩1,082 | ₩1,091 | +0.55% | 16.1만 |
|---|
| 2026.07.20 | ₩1,119 | ₩1,119 | ₩1,082 | ₩1,088 | -2.77% | 38.9만 |
|---|
| 2026.07.16 | ₩1,118 | ₩1,132 | ₩1,104 | ₩1,129 | +0.98% | 20.6만 |
|---|
| 2026.07.15 | ₩1,121 | ₩1,140 | ₩1,115 | ₩1,117 | -0.36% | 26.8만 |
|---|
| 2026.07.14 | ₩1,113 | ₩1,129 | ₩1,108 | ₩1,121 | +0.72% | 20.4만 |
|---|
| 2026.07.13 | ₩1,147 | ₩1,164 | ₩1,110 | ₩1,113 | -2.96% | 42만 |
|---|
| 2026.07.10 | ₩1,104 | ₩1,170 | ₩1,104 | ₩1,148 | +3.99% | 34.3만 |
|---|
| 2026.07.09 | ₩1,134 | ₩1,146 | ₩1,103 | ₩1,103 | -2.73% | 29.8만 |
|---|
| 2026.07.08 | ₩1,142 | ₩1,162 | ₩1,125 | ₩1,134 | -0.70% | 38만 |
|---|
| 2026.07.07 | ₩1,151 | ₩1,168 | ₩1,123 | ₩1,142 | -0.78% | 27.2만 |
|---|
| 2026.07.06 | ₩1,142 | ₩1,163 | ₩1,142 | ₩1,161 | +1.66% | 23.6만 |
|---|
| 2026.07.03 | ₩1,157 | ₩1,168 | ₩1,121 | ₩1,142 | -1.30% | 97.8만 |
|---|
| 2026.07.02 | ₩1,135 | ₩1,171 | ₩1,120 | ₩1,157 | +1.94% | 41.4만 |
|---|
| 2026.07.01 | ₩1,111 | ₩1,148 | ₩1,108 | ₩1,136 | +2.25% | 34만 |
|---|
| 2026.06.30 | ₩1,141 | ₩1,165 | ₩1,111 | ₩1,111 | -2.63% | 54.4만 |
|---|
| 2026.06.29 | ₩1,059 | ₩1,150 | ₩1,041 | ₩1,141 | +7.74% | 68.2만 |
|---|
| 2026.06.26 | ₩1,085 | ₩1,099 | ₩1,039 | ₩1,066 | -1.75% | 71.1만 |
|---|
| 2026.06.25 | ₩1,087 | ₩1,124 | ₩1,085 | ₩1,095 | +0.74% | 46.7만 |
|---|
| 2026.06.24 | ₩1,096 | ₩1,121 | ₩1,086 | ₩1,096 | 0.00% | 48.3만 |
|---|
| 2026.06.23 | ₩1,157 | ₩1,162 | ₩1,092 | ₩1,101 | -4.84% | 76.9만 |
|---|
| 2026.06.22 | ₩1,194 | ₩1,208 | ₩1,155 | ₩1,157 | -3.10% | 48.9만 |
|---|
| 2026.06.19 | ₩1,241 | ₩1,245 | ₩1,181 | ₩1,193 | -3.87% | 50.7만 |
|---|
| 2026.06.18 | ₩1,255 | ₩1,271 | ₩1,240 | ₩1,240 | -1.20% | 50.2만 |
|---|
| 2026.06.17 | ₩1,279 | ₩1,287 | ₩1,257 | ₩1,259 | -1.56% | 42.2만 |
|---|
| 2026.06.16 | ₩1,246 | ₩1,307 | ₩1,246 | ₩1,278 | +2.57% | 73.6만 |
|---|
| 2026.06.15 | ₩1,262 | ₩1,270 | ₩1,242 | ₩1,245 | -1.35% | 50.3만 |
|---|
| 2026.06.12 | ₩1,210 | ₩1,276 | ₩1,208 | ₩1,251 | +3.39% | 61.9만 |
|---|
| 2026.06.11 | ₩1,188 | ₩1,216 | ₩1,165 | ₩1,210 | +1.85% | 63.2만 |
|---|
| 2026.06.10 | ₩1,173 | ₩1,195 | ₩1,161 | ₩1,187 | +1.19% | 225 |
|---|
| 2026.06.09 | ₩1,110 | ₩1,181 | ₩1,110 | ₩1,173 | +5.68% | 78.6만 |
|---|
| 2026.06.08 | ₩1,148 | ₩1,148 | ₩1,108 | ₩1,108 | -3.48% | 63.6만 |
|---|
| 2026.06.05 | ₩1,172 | ₩1,196 | ₩1,142 | ₩1,169 | -0.26% | 63.8만 |
|---|
| 2026.06.04 | ₩1,187 | ₩1,460 | ₩1,115 | ₩1,172 | -1.26% | 369.2만 |
|---|
| 2026.06.02 | ₩1,198 | ₩1,198 | ₩1,118 | ₩1,159 | -3.26% | 99.5만 |
|---|
| 2026.06.01 | ₩1,230 | ₩1,231 | ₩1,188 | ₩1,200 | -2.44% | 93.3만 |
|---|
| 2026.05.29 | ₩1,292 | ₩1,310 | ₩1,220 | ₩1,231 | -4.72% | 114.9만 |
|---|
| 2026.05.28 | ₩1,308 | ₩1,319 | ₩1,265 | ₩1,292 | -1.22% | 74.1만 |
|---|
| 2026.05.27 | ₩1,361 | ₩1,368 | ₩1,290 | ₩1,308 | -3.89% | 139.3만 |
|---|
| 2026.05.26 | ₩1,408 | ₩1,417 | ₩1,325 | ₩1,361 | -3.34% | 202.4만 |
|---|
| 2026.05.22 | ₩1,396 | ₩1,428 | ₩1,395 | ₩1,411 | +1.07% | 41만 |
|---|
| 2026.05.21 | ₩1,413 | ₩1,441 | ₩1,395 | ₩1,395 | -1.27% | 71.5만 |
|---|
| 2026.05.20 | ₩1,420 | ₩1,428 | ₩1,384 | ₩1,406 | -0.99% | 50.1만 |
|---|
| 2026.05.19 | ₩1,450 | ₩1,450 | ₩1,414 | ₩1,426 | -1.66% | 62.5만 |
|---|
| 2026.05.18 | ₩1,535 | ₩1,535 | ₩1,430 | ₩1,440 | -6.19% | 89.2만 |
|---|
| 2026.05.15 | ₩1,515 | ₩1,583 | ₩1,498 | ₩1,535 | +1.32% | 119.5만 |
|---|
| 2026.05.14 | ₩1,450 | ₩1,525 | ₩1,440 | ₩1,515 | +4.48% | 76.2만 |
|---|
| 2026.05.13 | ₩1,481 | ₩1,495 | ₩1,450 | ₩1,450 | -2.09% | 60.8만 |
|---|
| 2026.05.12 | ₩1,523 | ₩1,525 | ₩1,470 | ₩1,481 | -2.76% | 82.3만 |
|---|
| 2026.05.11 | ₩1,545 | ₩1,567 | ₩1,522 | ₩1,522 | -1.49% | 105.3만 |
|---|
| 2026.05.08 | ₩1,544 | ₩1,550 | ₩1,513 | ₩1,545 | +0.06% | 78만 |
|---|
| 2026.05.07 | ₩1,560 | ₩1,560 | ₩1,535 | ₩1,544 | -1.03% | 58만 |
|---|
| 2026.05.06 | ₩1,586 | ₩1,587 | ₩1,547 | ₩1,560 | -1.64% | 73만 |
|---|
| 2026.05.04 | ₩1,597 | ₩1,609 | ₩1,565 | ₩1,586 | -0.69% | 51.5만 |
|---|
| 2026.04.30 | ₩1,633 | ₩1,633 | ₩1,576 | ₩1,597 | -2.20% | 109.2만 |
|---|
| 2026.04.29 | ₩1,627 | ₩1,659 | ₩1,612 | ₩1,628 | +0.06% | 72.5만 |
|---|
| 2026.04.28 | ₩1,590 | ₩1,660 | ₩1,590 | ₩1,645 | +3.46% | 146.4만 |
|---|
| 2026.04.27 | ₩1,594 | ₩1,594 | ₩1,540 | ₩1,590 | -0.25% | 75.9만 |
|---|
| 2026.04.24 | ₩1,538 | ₩1,595 | ₩1,538 | ₩1,587 | +3.19% | 95.8만 |
|---|
| 2026.04.23 | ₩1,540 | ₩1,559 | ₩1,520 | ₩1,537 | -0.19% | 72.1만 |
|---|
| 2026.04.22 | ₩1,552 | ₩1,556 | ₩1,522 | ₩1,526 | -1.68% | 68.8만 |
|---|
| 2026.04.21 | ₩1,538 | ₩1,567 | ₩1,538 | ₩1,552 | +0.91% | 65.1만 |
|---|
| 2026.04.20 | ₩1,549 | ₩1,551 | ₩1,531 | ₩1,543 | -0.39% | 60.4만 |
|---|
| 2026.04.17 | ₩1,566 | ₩1,567 | ₩1,531 | ₩1,549 | -1.09% | 39.4만 |
|---|
| 2026.04.16 | ₩1,542 | ₩1,563 | ₩1,532 | ₩1,551 | +0.58% | 63.9만 |
|---|
| 2026.04.15 | ₩1,555 | ₩1,574 | ₩1,525 | ₩1,542 | -0.84% | 76.7만 |
|---|
| 2026.04.14 | ₩1,509 | ₩1,547 | ₩1,492 | ₩1,540 | +2.05% | 98.3만 |
|---|
| 2026.04.13 | ₩1,503 | ₩1,518 | ₩1,490 | ₩1,492 | -0.73% | 101만 |
|---|
| 2026.04.10 | ₩1,510 | ₩1,538 | ₩1,503 | ₩1,525 | +0.99% | 55.4만 |
|---|
| 2026.04.09 | ₩1,531 | ₩1,539 | ₩1,495 | ₩1,501 | -1.96% | 54.8만 |
|---|
| 2026.04.08 | ₩1,504 | ₩1,533 | ₩1,504 | ₩1,530 | +1.73% | 72.6만 |
|---|
| 2026.04.07 | ₩1,531 | ₩1,560 | ₩1,462 | ₩1,486 | -2.94% | 108.2만 |
|---|
| 2026.04.06 | ₩1,531 | ₩1,555 | ₩1,510 | ₩1,529 | -0.13% | 57.9만 |
|---|
| 2026.04.03 | ₩1,554 | ₩1,580 | ₩1,520 | ₩1,529 | -1.61% | 67.7만 |
|---|
| 2026.04.02 | ₩1,620 | ₩1,650 | ₩1,521 | ₩1,539 | -5.00% | 167.8만 |
|---|
| 2026.04.01 | ₩1,711 | ₩1,731 | ₩1,615 | ₩1,620 | -5.32% | 222.9만 |
|---|
| 2026.03.31 | ₩1,664 | ₩1,717 | ₩1,625 | ₩1,697 | +1.98% | 245만 |
|---|
| 2026.03.30 | ₩1,663 | ₩1,684 | ₩1,592 | ₩1,664 | +0.06% | 232.2만 |
|---|
| 2026.03.27 | ₩1,728 | ₩1,743 | ₩1,666 | ₩1,710 | -1.04% | 214.7만 |
|---|
| 2026.03.26 | ₩1,734 | ₩1,780 | ₩1,700 | ₩1,744 | +0.58% | 331.3만 |
|---|
| 2026.03.25 | ₩1,627 | ₩1,749 | ₩1,627 | ₩1,734 | +6.58% | 300.9만 |
|---|
| 2026.03.24 | ₩1,685 | ₩1,685 | ₩1,578 | ₩1,626 | -3.50% | 171.6만 |
|---|
| 2026.03.23 | ₩1,739 | ₩1,739 | ₩1,595 | ₩1,626 | -6.50% | 329만 |
|---|
| 2026.03.20 | ₩1,697 | ₩1,747 | ₩1,657 | ₩1,740 | +2.53% | 332.7만 |
|---|
| 2026.03.19 | ₩1,554 | ₩1,729 | ₩1,538 | ₩1,697 | +9.20% | 836.6만 |
|---|
| 2026.03.18 | ₩1,507 | ₩1,564 | ₩1,507 | ₩1,558 | +3.38% | 112.8만 |
|---|
| 2026.03.17 | ₩1,490 | ₩1,512 | ₩1,485 | ₩1,507 | +1.14% | 73.8만 |
|---|
| 2026.03.16 | ₩1,456 | ₩1,550 | ₩1,400 | ₩1,489 | +2.27% | 184.9만 |
|---|
| 2026.03.13 | ₩1,469 | ₩1,503 | ₩1,446 | ₩1,456 | -0.88% | 99.3만 |
|---|
| 2026.03.12 | ₩1,435 | ₩1,474 | ₩1,430 | ₩1,472 | +2.58% | 110.4만 |
|---|
| 2026.03.11 | ₩1,405 | ₩1,466 | ₩1,405 | ₩1,435 | +2.14% | 125.1만 |
|---|
| 2026.03.10 | ₩1,401 | ₩1,455 | ₩1,395 | ₩1,401 | 0.00% | 144.5만 |
|---|
| 2026.03.09 | ₩1,394 | ₩1,394 | ₩1,332 | ₩1,386 | -0.57% | 163.7만 |
|---|
| 2026.03.06 | ₩1,485 | ₩1,495 | ₩1,409 | ₩1,423 | -4.18% | 144.6만 |
|---|
| 2026.03.05 | ₩1,470 | ₩1,528 | ₩1,462 | ₩1,485 | +1.02% | 253.5만 |
|---|
| 2026.03.04 | ₩1,496 | ₩1,518 | ₩1,392 | ₩1,408 | -5.88% | 498.3만 |
|---|
| 2026.03.03 | ₩1,560 | ₩1,641 | ₩1,534 | ₩1,542 | -1.15% | 363.6만 |
|---|
| 2026.02.27 | ₩1,671 | ₩1,675 | ₩1,602 | ₩1,609 | -3.71% | 387만 |
|---|
| 2026.02.26 | ₩1,695 | ₩1,695 | ₩1,621 | ₩1,676 | -1.12% | 539만 |
|---|
| 2026.02.25 | ₩1,716 | ₩1,778 | ₩1,687 | ₩1,698 | -1.05% | 1238.6만 |
|---|
| 2026.02.24 | ₩1,475 | ₩1,878 | ₩1,468 | ₩1,716 | +16.34% | 4379.8만 |
|---|
| 2026.02.23 | ₩1,461 | ₩1,471 | ₩1,425 | ₩1,469 | +0.55% | 166.9만 |
|---|
| 2026.02.20 | ₩1,415 | ₩1,460 | ₩1,392 | ₩1,457 | +2.97% | 220.8만 |
|---|
| 2026.02.19 | ₩1,378 | ₩1,417 | ₩1,378 | ₩1,410 | +2.32% | 112.2만 |
|---|
| 2026.02.13 | ₩1,339 | ₩1,390 | ₩1,327 | ₩1,376 | +2.76% | 148.2만 |
|---|
| 2026.02.12 | ₩1,324 | ₩1,354 | ₩1,324 | ₩1,342 | +1.36% | 120.4만 |
|---|
| 2026.02.11 | ₩1,296 | ₩1,327 | ₩1,283 | ₩1,324 | +2.16% | 90.9만 |
|---|
| 2026.02.10 | ₩1,253 | ₩1,299 | ₩1,253 | ₩1,296 | +3.43% | 84.4만 |
|---|
| 2026.02.09 | ₩1,237 | ₩1,261 | ₩1,235 | ₩1,253 | +1.29% | 73.2만 |
|---|
| 2026.02.06 | ₩1,246 | ₩1,248 | ₩1,212 | ₩1,234 | -0.96% | 52.1만 |
|---|
| 2026.02.05 | ₩1,239 | ₩1,250 | ₩1,225 | ₩1,248 | +0.73% | 63.8만 |
|---|
| 2026.02.04 | ₩1,218 | ₩1,241 | ₩1,211 | ₩1,240 | +1.81% | 83.3만 |
|---|
| 2026.02.03 | ₩1,203 | ₩1,218 | ₩1,200 | ₩1,217 | +1.16% | 38만 |
|---|
| 2026.02.02 | ₩1,218 | ₩1,218 | ₩1,195 | ₩1,198 | -1.64% | 54만 |
|---|
| 2026.01.30 | ₩1,202 | ₩1,233 | ₩1,200 | ₩1,219 | +1.41% | 58.5만 |
|---|
| 2026.01.29 | ₩1,197 | ₩1,213 | ₩1,188 | ₩1,211 | +1.17% | 71.6만 |
|---|
| 2026.01.28 | ₩1,207 | ₩1,214 | ₩1,199 | ₩1,200 | -0.58% | 66만 |
|---|
| 2026.01.27 | ₩1,210 | ₩1,214 | ₩1,205 | ₩1,210 | 0.00% | 31.8만 |
|---|
| 2026.01.26 | ₩1,213 | ₩1,225 | ₩1,210 | ₩1,214 | +0.08% | 30.2만 |
|---|
| 2026.01.23 | ₩1,198 | ₩1,217 | ₩1,197 | ₩1,213 | +1.25% | 25.6만 |
|---|
| 2026.01.22 | ₩1,194 | ₩1,218 | ₩1,194 | ₩1,197 | +0.25% | 30.1만 |
|---|
| 2026.01.21 | ₩1,215 | ₩1,216 | ₩1,193 | ₩1,194 | -1.73% | 35.4만 |
|---|
| 2026.01.20 | ₩1,194 | ₩1,221 | ₩1,193 | ₩1,215 | +1.76% | 29만 |
|---|
| 2026.01.19 | ₩1,210 | ₩1,217 | ₩1,193 | ₩1,196 | -1.16% | 42.9만 |
|---|
| 2026.01.16 | ₩1,207 | ₩1,223 | ₩1,197 | ₩1,209 | +0.17% | 49.5만 |
|---|
| 2026.01.15 | ₩1,211 | ₩1,213 | ₩1,129 | ₩1,202 | -0.74% | 61.6만 |
|---|
| 2026.01.14 | ₩1,198 | ₩1,214 | ₩1,188 | ₩1,211 | +1.09% | 28.9만 |
|---|
| 2026.01.13 | ₩1,197 | ₩1,199 | ₩1,186 | ₩1,193 | -0.33% | 18.7만 |
|---|
| 2026.01.12 | ₩1,190 | ₩1,204 | ₩1,187 | ₩1,196 | +0.50% | 30.1만 |
|---|
| 2026.01.09 | ₩1,183 | ₩1,199 | ₩1,175 | ₩1,190 | +0.59% | 21.5만 |
|---|
| 2026.01.08 | ₩1,191 | ₩1,197 | ₩1,181 | ₩1,183 | -0.67% | 37.4만 |
|---|
| 2026.01.07 | ₩1,219 | ₩1,219 | ₩1,195 | ₩1,195 | -1.97% | 50.9만 |
|---|
| 2026.01.06 | ₩1,216 | ₩1,224 | ₩1,205 | ₩1,216 | 0.00% | 30.9만 |
|---|
| 2026.01.05 | ₩1,227 | ₩1,227 | ₩1,215 | ₩1,216 | -0.90% | 50.1만 |
|---|
| 2026.01.02 | ₩1,260 | ₩1,261 | ₩1,223 | ₩1,227 | -2.62% | 47.4만 |
|---|
| 2025.12.30 | ₩1,260 | ₩1,276 | ₩1,257 | ₩1,259 | -0.08% | 39.3만 |
|---|
| 2025.12.29 | ₩1,290 | ₩1,290 | ₩1,262 | ₩1,272 | -1.40% | 83.2만 |
|---|
| 2025.12.26 | ₩1,330 | ₩1,339 | ₩1,323 | ₩1,325 | -0.38% | 57.7만 |
|---|
| 2025.12.24 | ₩1,323 | ₩1,336 | ₩1,323 | ₩1,325 | +0.15% | 38.1만 |
|---|
| 2025.12.23 | ₩1,320 | ₩1,329 | ₩1,319 | ₩1,323 | +0.23% | 21.1만 |
|---|
| 2025.12.22 | ₩1,321 | ₩1,338 | ₩1,316 | ₩1,322 | +0.08% | 15.1만 |
|---|
| 2025.12.19 | ₩1,311 | ₩1,337 | ₩1,311 | ₩1,320 | +0.69% | 20만 |
|---|
| 2025.12.18 | ₩1,310 | ₩1,312 | ₩1,295 | ₩1,310 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩1,307 | ₩1,322 | ₩1,304 | ₩1,312 | +0.38% | 36.8만 |
|---|
| 2025.12.16 | ₩1,338 | ₩1,349 | ₩1,302 | ₩1,306 | -2.39% | 83.7만 |
|---|
| 2025.12.15 | ₩1,348 | ₩1,366 | ₩1,335 | ₩1,338 | -0.74% | 44.3만 |
|---|
| 2025.12.12 | ₩1,328 | ₩1,357 | ₩1,272 | ₩1,348 | +1.51% | 80.4만 |
|---|
| 2025.12.11 | ₩1,322 | ₩1,338 | ₩1,318 | ₩1,327 | +0.38% | 40.8만 |
|---|
| 2025.12.10 | ₩1,314 | ₩1,326 | ₩1,310 | ₩1,318 | +0.30% | 33.1만 |
|---|
| 2025.12.09 | ₩1,321 | ₩1,322 | ₩1,311 | ₩1,317 | -0.30% | 14.1만 |
|---|
| 2025.12.08 | ₩1,326 | ₩1,332 | ₩1,315 | ₩1,321 | -0.38% | 24.3만 |
|---|
| 2025.12.05 | ₩1,315 | ₩1,331 | ₩1,306 | ₩1,326 | +0.84% | 24.8만 |
|---|
| 2025.12.04 | ₩1,328 | ₩1,329 | ₩1,307 | ₩1,310 | -1.36% | 30만 |
|---|
| 2025.12.03 | ₩1,328 | ₩1,334 | ₩1,320 | ₩1,328 | 0.00% | 21.8만 |
|---|
| 2025.12.02 | ₩1,316 | ₩1,329 | ₩1,308 | ₩1,327 | +0.84% | 23.4만 |
|---|
| 2025.12.01 | ₩1,320 | ₩1,325 | ₩1,304 | ₩1,309 | -0.83% | 23.5만 |
|---|
| 2025.11.28 | ₩1,319 | ₩1,328 | ₩1,304 | ₩1,318 | -0.08% | 21.9만 |
|---|
| 2025.11.27 | ₩1,327 | ₩1,342 | ₩1,318 | ₩1,320 | -0.53% | 15.7만 |
|---|
| 2025.11.26 | ₩1,300 | ₩1,330 | ₩1,300 | ₩1,327 | +2.08% | 48.1만 |
|---|
| 2025.11.25 | ₩1,320 | ₩1,320 | ₩1,293 | ₩1,297 | -1.74% | 40만 |
|---|
| 2025.11.24 | ₩1,333 | ₩1,352 | ₩1,306 | ₩1,310 | -1.73% | 51.6만 |
|---|
| 2025.11.21 | ₩1,317 | ₩1,345 | ₩1,312 | ₩1,332 | +1.14% | 40.2만 |
|---|
| 2025.11.20 | ₩1,313 | ₩1,332 | ₩1,311 | ₩1,331 | +1.37% | 23.4만 |
|---|
| 2025.11.19 | ₩1,318 | ₩1,319 | ₩1,304 | ₩1,310 | -0.61% | 37.6만 |
|---|
| 2025.11.18 | ₩1,334 | ₩1,334 | ₩1,310 | ₩1,311 | -1.72% | 44.3만 |
|---|
| 2025.11.17 | ₩1,359 | ₩1,381 | ₩1,309 | ₩1,335 | -1.77% | 86.9만 |
|---|
| 2025.11.14 | ₩1,393 | ₩1,406 | ₩1,368 | ₩1,380 | -0.93% | 56.2만 |
|---|
| 2025.11.13 | ₩1,409 | ₩1,443 | ₩1,391 | ₩1,393 | -1.14% | 102.2만 |
|---|
| 2025.11.12 | ₩1,389 | ₩1,410 | ₩1,377 | ₩1,407 | +1.30% | 93.8만 |
|---|
| 2025.11.11 | ₩1,355 | ₩1,393 | ₩1,330 | ₩1,380 | +1.85% | 120.7만 |
|---|
| 2025.11.10 | ₩1,305 | ₩1,355 | ₩1,295 | ₩1,349 | +3.37% | 110.2만 |
|---|
| 2025.11.07 | ₩1,303 | ₩1,320 | ₩1,280 | ₩1,299 | -0.31% | 43.8만 |
|---|
| 2025.11.06 | ₩1,278 | ₩1,314 | ₩1,276 | ₩1,309 | +2.43% | 59.4만 |
|---|
| 2025.11.05 | ₩1,283 | ₩1,285 | ₩1,252 | ₩1,276 | -0.55% | 47만 |
|---|
| 2025.11.04 | ₩1,291 | ₩1,292 | ₩1,277 | ₩1,281 | -0.77% | 36.9만 |
|---|
| 2025.11.03 | ₩1,305 | ₩1,305 | ₩1,288 | ₩1,291 | -1.07% | 56.8만 |
|---|
| 2025.10.31 | ₩1,295 | ₩1,307 | ₩1,289 | ₩1,307 | +0.93% | 28.4만 |
|---|
| 2025.10.30 | ₩1,307 | ₩1,325 | ₩1,294 | ₩1,296 | -0.84% | 47.9만 |
|---|
| 2025.10.29 | ₩1,311 | ₩1,311 | ₩1,293 | ₩1,307 | -0.31% | 21.7만 |
|---|
| 2025.10.28 | ₩1,304 | ₩1,313 | ₩1,292 | ₩1,298 | -0.46% | 44만 |
|---|
| 2025.10.27 | ₩1,278 | ₩1,315 | ₩1,278 | ₩1,303 | +1.96% | 96.3만 |
|---|
| 2025.10.24 | ₩1,271 | ₩1,280 | ₩1,267 | ₩1,278 | +0.55% | 50만 |
|---|
| 2025.10.23 | ₩1,298 | ₩1,299 | ₩1,265 | ₩1,269 | -2.23% | 82.1만 |
|---|
| 2025.10.22 | ₩1,304 | ₩1,305 | ₩1,284 | ₩1,299 | -0.38% | 52.4만 |
|---|
| 2025.10.21 | ₩1,303 | ₩1,311 | ₩1,288 | ₩1,300 | -0.23% | 68.9만 |
|---|
| 2025.10.20 | ₩1,304 | ₩1,304 | ₩1,282 | ₩1,299 | -0.38% | 54.9만 |
|---|
| 2025.10.17 | ₩1,338 | ₩1,338 | ₩1,300 | ₩1,304 | -2.54% | 62.8만 |
|---|
| 2025.10.16 | ₩1,344 | ₩1,361 | ₩1,326 | ₩1,338 | -0.45% | 44.1만 |
|---|
| 2025.10.15 | ₩1,326 | ₩1,346 | ₩1,325 | ₩1,344 | +1.36% | 38.9만 |
|---|
| 2025.10.14 | ₩1,342 | ₩1,343 | ₩1,317 | ₩1,326 | -1.19% | 62.9만 |
|---|
| 2025.10.13 | ₩1,339 | ₩1,345 | ₩1,313 | ₩1,336 | -0.22% | 55.9만 |
|---|