시장 데이터를 불러오는 중
전체 종목
한국자산신탁 과거 주가
Korea Asset In Trust · 123890.KS · KOSPI
주요 제품·사업: 부동산 신탁 서비스, REITs
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Asset In Trust · 123890.KS · KOSPI
주요 제품·사업: 부동산 신탁 서비스, REITs
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,425 | ₩2,440 | ₩2,405 | ₩2,415 | -0.41% | 5.1만 |
| 2026.10.07 | ₩2,430 | ₩2,440 | ₩2,400 | ₩2,415 | -0.62% | 6.4만 |
| 2026.10.06 | ₩2,400 | ₩2,435 | ₩2,390 | ₩2,420 | +0.83% | 8.2만 |
| 2026.10.02 | ₩2,420 | ₩2,430 | ₩2,385 | ₩2,390 | -1.24% | 12.2만 |
| 2026.10.01 | ₩2,420 | ₩2,435 | ₩2,405 | ₩2,415 | -0.21% | 8만 |
| 2026.09.30 | ₩2,440 | ₩2,440 | ₩2,405 | ₩2,410 | -1.23% | 8만 |
| 2026.09.29 | ₩2,465 | ₩2,470 | ₩2,415 | ₩2,425 | -1.62% | 10만 |
| 2026.09.28 | ₩2,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,420 |
| ₩2,480 |
| +2.27% |
| 17.5만 |
| 2026.09.23 | ₩2,435 | ₩2,450 | ₩2,415 | ₩2,425 | -0.41% | 7.3만 |
|---|
| 2026.09.22 | ₩2,440 | ₩2,460 | ₩2,425 | ₩2,430 | -0.41% | 15.7만 |
|---|
| 2026.09.21 | ₩2,470 | ₩2,470 | ₩2,425 | ₩2,440 | -1.21% | 12만 |
|---|
| 2026.09.18 | ₩2,455 | ₩2,475 | ₩2,440 | ₩2,455 | 0.00% | 13.7만 |
|---|
| 2026.09.17 | ₩2,465 | ₩2,475 | ₩2,440 | ₩2,455 | -0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩2,490 | ₩2,500 | ₩2,450 | ₩2,465 | -1.00% | 11만 |
|---|
| 2026.09.15 | ₩2,490 | ₩2,510 | ₩2,475 | ₩2,490 | 0.00% | 13.8만 |
|---|
| 2026.09.14 | ₩2,520 | ₩2,530 | ₩2,485 | ₩2,515 | -0.20% | 17.7만 |
|---|
| 2026.09.11 | ₩2,515 | ₩2,540 | ₩2,500 | ₩2,530 | +0.60% | 17.5만 |
|---|
| 2026.09.10 | ₩2,525 | ₩2,545 | ₩2,500 | ₩2,545 | +0.79% | 18.5만 |
|---|
| 2026.09.09 | ₩2,565 | ₩2,565 | ₩2,520 | ₩2,525 | -1.56% | 18.4만 |
|---|
| 2026.09.08 | ₩2,565 | ₩2,585 | ₩2,530 | ₩2,555 | -0.39% | 17.1만 |
|---|
| 2026.09.07 | ₩2,615 | ₩2,615 | ₩2,540 | ₩2,565 | -1.91% | 13.6만 |
|---|
| 2026.09.04 | ₩2,640 | ₩2,665 | ₩2,590 | ₩2,600 | -1.52% | 17.2만 |
|---|
| 2026.09.03 | ₩2,605 | ₩2,650 | ₩2,590 | ₩2,640 | +1.34% | 18.3만 |
|---|
| 2026.09.02 | ₩2,620 | ₩2,640 | ₩2,580 | ₩2,605 | -0.57% | 14.4만 |
|---|
| 2026.09.01 | ₩2,610 | ₩2,695 | ₩2,605 | ₩2,635 | +0.96% | 27.3만 |
|---|
| 2026.08.31 | ₩2,590 | ₩2,645 | ₩2,580 | ₩2,640 | +1.93% | 28.8만 |
|---|
| 2026.08.28 | ₩2,550 | ₩2,630 | ₩2,550 | ₩2,610 | +2.35% | 26.7만 |
|---|
| 2026.08.27 | ₩2,605 | ₩2,620 | ₩2,550 | ₩2,560 | -1.73% | 16.8만 |
|---|
| 2026.08.26 | ₩2,590 | ₩2,615 | ₩2,565 | ₩2,605 | +0.58% | 24만 |
|---|
| 2026.08.25 | ₩2,550 | ₩2,590 | ₩2,490 | ₩2,590 | +1.57% | 24.5만 |
|---|
| 2026.08.24 | ₩2,520 | ₩2,565 | ₩2,495 | ₩2,560 | +1.59% | 22.4만 |
|---|
| 2026.08.21 | ₩2,485 | ₩2,535 | ₩2,455 | ₩2,505 | +0.80% | 22.9만 |
|---|
| 2026.08.20 | ₩2,385 | ₩2,510 | ₩2,385 | ₩2,485 | +4.19% | 43.8만 |
|---|
| 2026.08.19 | ₩2,370 | ₩2,430 | ₩2,320 | ₩2,380 | +0.42% | 30만 |
|---|
| 2026.08.18 | ₩2,420 | ₩2,435 | ₩2,350 | ₩2,375 | -1.86% | 34만 |
|---|
| 2026.08.14 | ₩2,295 | ₩2,470 | ₩2,272 | ₩2,405 | +4.79% | 84.2만 |
|---|
| 2026.08.13 | ₩2,290 | ₩2,305 | ₩2,250 | ₩2,285 | -0.22% | 12.1만 |
|---|
| 2026.08.12 | ₩2,360 | ₩2,365 | ₩2,275 | ₩2,290 | -2.97% | 55.4만 |
|---|
| 2026.08.11 | ₩2,325 | ₩2,370 | ₩2,315 | ₩2,360 | +1.51% | 11.8만 |
|---|
| 2026.08.10 | ₩2,340 | ₩2,345 | ₩2,315 | ₩2,320 | -0.85% | 6.6만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,330 | ₩2,295 | ₩2,325 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩2,310 | ₩2,320 | ₩2,280 | ₩2,310 | 0.00% | 15.4만 |
|---|
| 2026.08.05 | ₩2,300 | ₩2,325 | ₩2,285 | ₩2,310 | +0.43% | 7.1만 |
|---|
| 2026.08.04 | ₩2,280 | ₩2,305 | ₩2,260 | ₩2,300 | +0.88% | 12.5만 |
|---|
| 2026.08.03 | ₩2,245 | ₩2,320 | ₩2,245 | ₩2,280 | +1.56% | 14.8만 |
|---|
| 2026.07.31 | ₩2,240 | ₩2,290 | ₩2,235 | ₩2,285 | +2.01% | 15.7만 |
|---|
| 2026.07.30 | ₩2,200 | ₩2,265 | ₩2,185 | ₩2,235 | +1.59% | 14.5만 |
|---|
| 2026.07.29 | ₩2,200 | ₩2,245 | ₩2,145 | ₩2,200 | 0.00% | 35만 |
|---|
| 2026.07.28 | ₩2,270 | ₩2,270 | ₩2,190 | ₩2,200 | -3.08% | 17.5만 |
|---|
| 2026.07.27 | ₩2,280 | ₩2,320 | ₩2,265 | ₩2,270 | -0.44% | 11.5만 |
|---|
| 2026.07.24 | ₩2,235 | ₩2,300 | ₩2,230 | ₩2,280 | +2.01% | 13.6만 |
|---|
| 2026.07.23 | ₩2,195 | ₩2,255 | ₩2,180 | ₩2,255 | +2.73% | 12.5만 |
|---|
| 2026.07.22 | ₩2,220 | ₩2,220 | ₩2,180 | ₩2,180 | -1.80% | 7.7만 |
|---|
| 2026.07.21 | ₩2,205 | ₩2,230 | ₩2,175 | ₩2,180 | -1.13% | 14.3만 |
|---|
| 2026.07.20 | ₩2,190 | ₩2,235 | ₩2,180 | ₩2,225 | +1.60% | 14만 |
|---|
| 2026.07.16 | ₩2,235 | ₩2,245 | ₩2,205 | ₩2,225 | -0.45% | 12만 |
|---|
| 2026.07.15 | ₩2,215 | ₩2,240 | ₩2,200 | ₩2,205 | -0.45% | 14.7만 |
|---|
| 2026.07.14 | ₩2,240 | ₩2,270 | ₩2,195 | ₩2,200 | -1.79% | 43.5만 |
|---|
| 2026.07.13 | ₩2,295 | ₩2,300 | ₩2,235 | ₩2,240 | -2.40% | 16.1만 |
|---|
| 2026.07.10 | ₩2,190 | ₩2,290 | ₩2,190 | ₩2,260 | +3.20% | 14.7만 |
|---|
| 2026.07.09 | ₩2,275 | ₩2,290 | ₩2,190 | ₩2,190 | -3.74% | 19.4만 |
|---|
| 2026.07.08 | ₩2,250 | ₩2,305 | ₩2,220 | ₩2,275 | +1.11% | 35.5만 |
|---|
| 2026.07.07 | ₩2,240 | ₩2,265 | ₩2,210 | ₩2,250 | +0.45% | 12만 |
|---|
| 2026.07.06 | ₩2,220 | ₩2,260 | ₩2,200 | ₩2,240 | +0.90% | 10.2만 |
|---|
| 2026.07.03 | ₩2,220 | ₩2,235 | ₩2,165 | ₩2,220 | 0.00% | 10만 |
|---|
| 2026.07.02 | ₩2,210 | ₩2,240 | ₩2,135 | ₩2,190 | -0.90% | 13.5만 |
|---|
| 2026.07.01 | ₩2,140 | ₩2,215 | ₩2,140 | ₩2,185 | +2.10% | 9.3만 |
|---|
| 2026.06.30 | ₩2,200 | ₩2,210 | ₩2,140 | ₩2,140 | -2.73% | 12.1만 |
|---|
| 2026.06.29 | ₩2,045 | ₩2,200 | ₩2,045 | ₩2,200 | +7.58% | 18.1만 |
|---|
| 2026.06.26 | ₩2,110 | ₩2,120 | ₩2,040 | ₩2,065 | -2.13% | 40.2만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,180 | ₩2,105 | ₩2,110 | -3.21% | 28.8만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,190 | ₩2,120 | ₩2,125 | -2.97% | 26.8만 |
|---|
| 2026.06.23 | ₩2,245 | ₩2,280 | ₩2,145 | ₩2,150 | -4.23% | 29.1만 |
|---|
| 2026.06.22 | ₩2,290 | ₩2,345 | ₩2,255 | ₩2,265 | -1.09% | 26.2만 |
|---|
| 2026.06.19 | ₩2,355 | ₩2,365 | ₩2,250 | ₩2,290 | -2.76% | 27.4만 |
|---|
| 2026.06.18 | ₩2,355 | ₩2,400 | ₩2,330 | ₩2,350 | -0.21% | 17.3만 |
|---|
| 2026.06.17 | ₩2,405 | ₩2,405 | ₩2,350 | ₩2,355 | -2.08% | 19.4만 |
|---|
| 2026.06.16 | ₩2,340 | ₩2,455 | ₩2,325 | ₩2,390 | +2.14% | 81.8만 |
|---|
| 2026.06.15 | ₩2,300 | ₩2,360 | ₩2,300 | ₩2,310 | +0.43% | 16.4만 |
|---|
| 2026.06.12 | ₩2,365 | ₩2,430 | ₩2,295 | ₩2,295 | -2.96% | 42.6만 |
|---|
| 2026.06.11 | ₩2,200 | ₩2,445 | ₩2,135 | ₩2,395 | +8.86% | 210만 |
|---|
| 2026.06.10 | ₩2,140 | ₩2,225 | ₩2,130 | ₩2,220 | +3.74% | 103 |
|---|
| 2026.06.09 | ₩2,130 | ₩2,195 | ₩2,125 | ₩2,165 | +1.64% | 26.2만 |
|---|
| 2026.06.08 | ₩2,100 | ₩2,175 | ₩2,055 | ₩2,120 | +0.95% | 46만 |
|---|
| 2026.06.05 | ₩2,170 | ₩2,200 | ₩2,120 | ₩2,135 | -1.61% | 85.5만 |
|---|
| 2026.06.04 | ₩2,195 | ₩2,850 | ₩2,175 | ₩2,210 | +0.68% | 994.7만 |
|---|
| 2026.06.02 | ₩2,240 | ₩2,250 | ₩2,170 | ₩2,195 | -2.01% | 41.5만 |
|---|
| 2026.06.01 | ₩2,270 | ₩2,300 | ₩2,240 | ₩2,250 | -0.88% | 40.3만 |
|---|
| 2026.05.29 | ₩2,380 | ₩2,380 | ₩2,285 | ₩2,300 | -3.36% | 30.8만 |
|---|
| 2026.05.28 | ₩2,310 | ₩2,350 | ₩2,285 | ₩2,335 | +1.08% | 27.3만 |
|---|
| 2026.05.27 | ₩2,375 | ₩2,395 | ₩2,315 | ₩2,325 | -2.11% | 33.1만 |
|---|
| 2026.05.26 | ₩2,440 | ₩2,455 | ₩2,375 | ₩2,395 | -1.84% | 21.2만 |
|---|
| 2026.05.22 | ₩2,365 | ₩2,455 | ₩2,365 | ₩2,435 | +2.96% | 21.1만 |
|---|
| 2026.05.21 | ₩2,385 | ₩2,415 | ₩2,365 | ₩2,365 | -0.84% | 19.2만 |
|---|
| 2026.05.20 | ₩2,445 | ₩2,450 | ₩2,350 | ₩2,375 | -2.86% | 34.3만 |
|---|
| 2026.05.19 | ₩2,445 | ₩2,465 | ₩2,415 | ₩2,430 | -0.61% | 10.4만 |
|---|
| 2026.05.18 | ₩2,440 | ₩2,440 | ₩2,380 | ₩2,440 | 0.00% | 24.2만 |
|---|
| 2026.05.15 | ₩2,405 | ₩2,480 | ₩2,390 | ₩2,425 | +0.83% | 34.9만 |
|---|
| 2026.05.14 | ₩2,375 | ₩2,430 | ₩2,360 | ₩2,405 | +1.26% | 20.6만 |
|---|
| 2026.05.13 | ₩2,370 | ₩2,410 | ₩2,370 | ₩2,375 | +0.21% | 19.7만 |
|---|
| 2026.05.12 | ₩2,450 | ₩2,465 | ₩2,370 | ₩2,370 | -3.27% | 45.9만 |
|---|
| 2026.05.11 | ₩2,530 | ₩2,530 | ₩2,445 | ₩2,450 | -3.16% | 44.7만 |
|---|
| 2026.05.08 | ₩2,545 | ₩2,545 | ₩2,495 | ₩2,530 | -0.59% | 31.6만 |
|---|
| 2026.05.07 | ₩2,560 | ₩2,560 | ₩2,515 | ₩2,535 | -0.98% | 38.2만 |
|---|
| 2026.05.06 | ₩2,620 | ₩2,620 | ₩2,545 | ₩2,550 | -2.67% | 43.8만 |
|---|
| 2026.05.04 | ₩2,670 | ₩2,675 | ₩2,605 | ₩2,620 | -1.87% | 31.9만 |
|---|
| 2026.04.30 | ₩2,740 | ₩2,745 | ₩2,655 | ₩2,655 | -3.10% | 29.2만 |
|---|
| 2026.04.29 | ₩2,725 | ₩2,750 | ₩2,690 | ₩2,740 | +0.55% | 27.4만 |
|---|
| 2026.04.28 | ₩2,690 | ₩2,730 | ₩2,690 | ₩2,725 | +1.30% | 27만 |
|---|
| 2026.04.27 | ₩2,710 | ₩2,715 | ₩2,675 | ₩2,685 | -0.92% | 20.7만 |
|---|
| 2026.04.24 | ₩2,690 | ₩2,710 | ₩2,680 | ₩2,710 | +0.74% | 14.1만 |
|---|
| 2026.04.23 | ₩2,690 | ₩2,700 | ₩2,660 | ₩2,690 | 0.00% | 20.3만 |
|---|
| 2026.04.22 | ₩2,760 | ₩2,760 | ₩2,665 | ₩2,690 | -2.54% | 23.8만 |
|---|
| 2026.04.21 | ₩2,755 | ₩2,775 | ₩2,715 | ₩2,725 | -1.09% | 18.8만 |
|---|
| 2026.04.20 | ₩2,765 | ₩2,770 | ₩2,740 | ₩2,745 | -0.72% | 21.6만 |
|---|
| 2026.04.17 | ₩2,755 | ₩2,780 | ₩2,725 | ₩2,765 | +0.36% | 24.7만 |
|---|
| 2026.04.16 | ₩2,715 | ₩2,765 | ₩2,705 | ₩2,750 | +1.29% | 39.1만 |
|---|
| 2026.04.15 | ₩2,715 | ₩2,730 | ₩2,690 | ₩2,700 | -0.55% | 14.6만 |
|---|
| 2026.04.14 | ₩2,645 | ₩2,710 | ₩2,645 | ₩2,705 | +2.27% | 15.6만 |
|---|
| 2026.04.13 | ₩2,645 | ₩2,690 | ₩2,625 | ₩2,640 | -0.19% | 31.4만 |
|---|
| 2026.04.10 | ₩2,605 | ₩2,655 | ₩2,585 | ₩2,645 | +1.54% | 16.1만 |
|---|
| 2026.04.09 | ₩2,625 | ₩2,625 | ₩2,580 | ₩2,600 | -0.95% | 10.1만 |
|---|
| 2026.04.08 | ₩2,530 | ₩2,605 | ₩2,530 | ₩2,605 | +2.96% | 17.7만 |
|---|
| 2026.04.07 | ₩2,540 | ₩2,550 | ₩2,505 | ₩2,515 | -0.98% | 16.2만 |
|---|
| 2026.04.06 | ₩2,580 | ₩2,580 | ₩2,515 | ₩2,520 | -2.33% | 16.5만 |
|---|
| 2026.04.03 | ₩2,585 | ₩2,600 | ₩2,550 | ₩2,560 | -0.97% | 16.4만 |
|---|
| 2026.04.02 | ₩2,615 | ₩2,630 | ₩2,545 | ₩2,555 | -2.29% | 20만 |
|---|
| 2026.04.01 | ₩2,580 | ₩2,635 | ₩2,580 | ₩2,605 | +0.97% | 39.1만 |
|---|
| 2026.03.31 | ₩2,600 | ₩2,605 | ₩2,550 | ₩2,570 | -1.15% | 32.1만 |
|---|
| 2026.03.30 | ₩2,635 | ₩2,765 | ₩2,610 | ₩2,615 | -0.76% | 52.4만 |
|---|
| 2026.03.27 | ₩2,820 | ₩2,850 | ₩2,775 | ₩2,840 | +0.71% | 29.5만 |
|---|
| 2026.03.26 | ₩2,850 | ₩2,855 | ₩2,815 | ₩2,815 | -1.23% | 26.2만 |
|---|
| 2026.03.25 | ₩2,860 | ₩2,875 | ₩2,845 | ₩2,855 | -0.17% | 20.9만 |
|---|
| 2026.03.24 | ₩2,870 | ₩2,905 | ₩2,800 | ₩2,850 | -0.70% | 36.4만 |
|---|
| 2026.03.23 | ₩2,935 | ₩2,935 | ₩2,850 | ₩2,850 | -2.90% | 45.5만 |
|---|
| 2026.03.20 | ₩2,875 | ₩2,960 | ₩2,875 | ₩2,950 | +2.61% | 62.8만 |
|---|
| 2026.03.19 | ₩2,875 | ₩2,905 | ₩2,825 | ₩2,875 | 0.00% | 36.6만 |
|---|
| 2026.03.18 | ₩2,875 | ₩2,885 | ₩2,850 | ₩2,875 | 0.00% | 25.6만 |
|---|
| 2026.03.17 | ₩2,870 | ₩2,885 | ₩2,840 | ₩2,845 | -0.87% | 27.1만 |
|---|
| 2026.03.16 | ₩2,850 | ₩2,885 | ₩2,805 | ₩2,845 | -0.18% | 21.3만 |
|---|
| 2026.03.13 | ₩2,875 | ₩2,900 | ₩2,795 | ₩2,850 | -0.87% | 40.3만 |
|---|
| 2026.03.12 | ₩2,835 | ₩2,880 | ₩2,830 | ₩2,880 | +1.59% | 28.9만 |
|---|
| 2026.03.11 | ₩2,805 | ₩2,875 | ₩2,790 | ₩2,835 | +1.07% | 36.4만 |
|---|
| 2026.03.10 | ₩2,765 | ₩2,795 | ₩2,745 | ₩2,785 | +0.72% | 42.3만 |
|---|
| 2026.03.09 | ₩2,745 | ₩2,745 | ₩2,655 | ₩2,720 | -0.91% | 60.6만 |
|---|
| 2026.03.06 | ₩2,800 | ₩2,840 | ₩2,740 | ₩2,785 | -0.54% | 27만 |
|---|
| 2026.03.05 | ₩2,790 | ₩2,845 | ₩2,720 | ₩2,800 | +0.36% | 49.2만 |
|---|
| 2026.03.04 | ₩2,860 | ₩2,865 | ₩2,525 | ₩2,610 | -8.74% | 115.6만 |
|---|
| 2026.03.03 | ₩2,980 | ₩2,980 | ₩2,880 | ₩2,890 | -3.02% | 86.2만 |
|---|
| 2026.02.27 | ₩2,975 | ₩2,990 | ₩2,935 | ₩2,980 | +0.17% | 40.3만 |
|---|
| 2026.02.26 | ₩3,025 | ₩3,030 | ₩2,950 | ₩2,975 | -1.65% | 75.6만 |
|---|
| 2026.02.25 | ₩2,990 | ₩3,070 | ₩2,970 | ₩3,025 | +1.17% | 140.1만 |
|---|
| 2026.02.24 | ₩2,950 | ₩3,470 | ₩2,900 | ₩2,970 | +0.68% | 1181.7만 |
|---|
| 2026.02.23 | ₩2,985 | ₩2,990 | ₩2,925 | ₩2,950 | -1.17% | 56.1만 |
|---|
| 2026.02.20 | ₩2,935 | ₩2,990 | ₩2,895 | ₩2,975 | +1.36% | 90.2만 |
|---|
| 2026.02.19 | ₩2,880 | ₩2,940 | ₩2,875 | ₩2,920 | +1.39% | 98.7만 |
|---|
| 2026.02.13 | ₩2,760 | ₩2,880 | ₩2,735 | ₩2,860 | +3.62% | 114만 |
|---|
| 2026.02.12 | ₩2,765 | ₩2,800 | ₩2,740 | ₩2,785 | +0.72% | 79.7만 |
|---|
| 2026.02.11 | ₩2,650 | ₩2,770 | ₩2,630 | ₩2,770 | +4.53% | 94.3만 |
|---|
| 2026.02.10 | ₩2,640 | ₩2,660 | ₩2,615 | ₩2,650 | +0.38% | 62.2만 |
|---|
| 2026.02.09 | ₩2,650 | ₩2,675 | ₩2,610 | ₩2,640 | -0.38% | 44.1만 |
|---|
| 2026.02.06 | ₩2,660 | ₩2,660 | ₩2,575 | ₩2,640 | -0.75% | 26.1만 |
|---|
| 2026.02.05 | ₩2,645 | ₩2,670 | ₩2,620 | ₩2,660 | +0.57% | 39만 |
|---|
| 2026.02.04 | ₩2,600 | ₩2,650 | ₩2,580 | ₩2,645 | +1.73% | 37.4만 |
|---|
| 2026.02.03 | ₩2,600 | ₩2,615 | ₩2,575 | ₩2,610 | +0.38% | 26.5만 |
|---|
| 2026.02.02 | ₩2,610 | ₩2,630 | ₩2,545 | ₩2,585 | -0.96% | 54.7만 |
|---|
| 2026.01.30 | ₩2,570 | ₩2,660 | ₩2,550 | ₩2,605 | +1.36% | 67.6만 |
|---|
| 2026.01.29 | ₩2,540 | ₩2,570 | ₩2,500 | ₩2,560 | +0.79% | 51.3만 |
|---|
| 2026.01.28 | ₩2,510 | ₩2,530 | ₩2,490 | ₩2,525 | +0.60% | 35만 |
|---|
| 2026.01.27 | ₩2,470 | ₩2,515 | ₩2,445 | ₩2,510 | +1.62% | 31.3만 |
|---|
| 2026.01.26 | ₩2,460 | ₩2,470 | ₩2,440 | ₩2,465 | +0.20% | 17.4만 |
|---|
| 2026.01.23 | ₩2,435 | ₩2,460 | ₩2,415 | ₩2,450 | +0.62% | 22.6만 |
|---|
| 2026.01.22 | ₩2,425 | ₩2,485 | ₩2,415 | ₩2,430 | +0.21% | 23.1만 |
|---|
| 2026.01.21 | ₩2,445 | ₩2,450 | ₩2,410 | ₩2,425 | -0.82% | 12만 |
|---|
| 2026.01.20 | ₩2,435 | ₩2,500 | ₩2,400 | ₩2,450 | +0.62% | 34.7만 |
|---|
| 2026.01.19 | ₩2,460 | ₩2,460 | ₩2,425 | ₩2,435 | -1.02% | 17만 |
|---|
| 2026.01.16 | ₩2,495 | ₩2,505 | ₩2,445 | ₩2,460 | -1.40% | 15.1만 |
|---|
| 2026.01.15 | ₩2,505 | ₩2,525 | ₩2,465 | ₩2,480 | -1.00% | 23.3만 |
|---|
| 2026.01.14 | ₩2,465 | ₩2,520 | ₩2,435 | ₩2,505 | +1.62% | 36.4만 |
|---|
| 2026.01.13 | ₩2,425 | ₩2,465 | ₩2,405 | ₩2,455 | +1.24% | 28.9만 |
|---|
| 2026.01.12 | ₩2,405 | ₩2,465 | ₩2,390 | ₩2,445 | +1.66% | 24.2만 |
|---|
| 2026.01.09 | ₩2,345 | ₩2,425 | ₩2,335 | ₩2,410 | +2.77% | 29.6만 |
|---|
| 2026.01.08 | ₩2,380 | ₩2,400 | ₩2,320 | ₩2,325 | -2.31% | 46.1만 |
|---|
| 2026.01.07 | ₩2,425 | ₩2,430 | ₩2,380 | ₩2,380 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩2,425 | ₩2,425 | ₩2,395 | ₩2,425 | 0.00% | 11.1만 |
|---|
| 2026.01.05 | ₩2,400 | ₩2,435 | ₩2,400 | ₩2,400 | 0.00% | 9만 |
|---|
| 2026.01.02 | ₩2,430 | ₩2,450 | ₩2,385 | ₩2,400 | -1.23% | 18.7만 |
|---|
| 2025.12.30 | ₩2,445 | ₩2,455 | ₩2,425 | ₩2,430 | -0.61% | 7.8만 |
|---|
| 2025.12.29 | ₩2,485 | ₩2,485 | ₩2,435 | ₩2,445 | -1.61% | 22.2만 |
|---|
| 2025.12.26 | ₩2,495 | ₩2,525 | ₩2,460 | ₩2,485 | -0.40% | 34.8만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,500 | ₩2,470 | ₩2,495 | +0.20% | 13.7만 |
|---|
| 2025.12.23 | ₩2,520 | ₩2,525 | ₩2,470 | ₩2,485 | -1.39% | 26.2만 |
|---|
| 2025.12.22 | ₩2,515 | ₩2,535 | ₩2,510 | ₩2,520 | +0.20% | 8.1만 |
|---|
| 2025.12.19 | ₩2,515 | ₩2,545 | ₩2,475 | ₩2,515 | 0.00% | 8.9만 |
|---|
| 2025.12.18 | ₩2,525 | ₩2,530 | ₩2,500 | ₩2,515 | -0.40% | 12.2만 |
|---|
| 2025.12.17 | ₩2,550 | ₩2,550 | ₩2,525 | ₩2,530 | -0.78% | 13만 |
|---|
| 2025.12.16 | ₩2,535 | ₩2,560 | ₩2,505 | ₩2,540 | +0.20% | 23.9만 |
|---|
| 2025.12.15 | ₩2,545 | ₩2,555 | ₩2,525 | ₩2,535 | -0.39% | 14.2만 |
|---|
| 2025.12.12 | ₩2,520 | ₩2,560 | ₩2,520 | ₩2,545 | +0.99% | 10.8만 |
|---|
| 2025.12.11 | ₩2,520 | ₩2,535 | ₩2,505 | ₩2,510 | -0.40% | 12.5만 |
|---|
| 2025.12.10 | ₩2,520 | ₩2,540 | ₩2,505 | ₩2,530 | +0.40% | 11.6만 |
|---|
| 2025.12.09 | ₩2,515 | ₩2,525 | ₩2,500 | ₩2,525 | +0.40% | 13만 |
|---|
| 2025.12.08 | ₩2,540 | ₩2,550 | ₩2,515 | ₩2,530 | -0.39% | 17.4만 |
|---|
| 2025.12.05 | ₩2,535 | ₩2,550 | ₩2,525 | ₩2,545 | +0.39% | 16.9만 |
|---|
| 2025.12.04 | ₩2,545 | ₩2,570 | ₩2,530 | ₩2,535 | -0.39% | 14.6만 |
|---|
| 2025.12.03 | ₩2,555 | ₩2,565 | ₩2,530 | ₩2,545 | -0.39% | 17만 |
|---|
| 2025.12.02 | ₩2,500 | ₩2,560 | ₩2,495 | ₩2,555 | +2.20% | 41.7만 |
|---|
| 2025.12.01 | ₩2,485 | ₩2,510 | ₩2,475 | ₩2,500 | +0.60% | 25.5만 |
|---|
| 2025.11.28 | ₩2,465 | ₩2,485 | ₩2,460 | ₩2,470 | +0.20% | 7.2만 |
|---|
| 2025.11.27 | ₩2,445 | ₩2,485 | ₩2,435 | ₩2,465 | +0.82% | 15.4만 |
|---|
| 2025.11.26 | ₩2,400 | ₩2,445 | ₩2,385 | ₩2,440 | +1.67% | 15.8만 |
|---|
| 2025.11.25 | ₩2,420 | ₩2,425 | ₩2,375 | ₩2,390 | -1.24% | 11.7만 |
|---|
| 2025.11.24 | ₩2,400 | ₩2,440 | ₩2,395 | ₩2,405 | +0.21% | 16.9만 |
|---|
| 2025.11.21 | ₩2,395 | ₩2,420 | ₩2,380 | ₩2,415 | +0.84% | 15.2만 |
|---|
| 2025.11.20 | ₩2,370 | ₩2,420 | ₩2,370 | ₩2,415 | +1.90% | 29.8만 |
|---|
| 2025.11.19 | ₩2,370 | ₩2,375 | ₩2,330 | ₩2,365 | -0.21% | 14.6만 |
|---|
| 2025.11.18 | ₩2,385 | ₩2,385 | ₩2,330 | ₩2,340 | -1.89% | 18.3만 |
|---|
| 2025.11.17 | ₩2,395 | ₩2,395 | ₩2,360 | ₩2,385 | -0.42% | 24만 |
|---|
| 2025.11.14 | ₩2,355 | ₩2,375 | ₩2,300 | ₩2,375 | +0.85% | 25.5만 |
|---|
| 2025.11.13 | ₩2,345 | ₩2,380 | ₩2,335 | ₩2,355 | +0.43% | 15.2만 |
|---|
| 2025.11.12 | ₩2,310 | ₩2,350 | ₩2,290 | ₩2,340 | +1.30% | 26.3만 |
|---|
| 2025.11.11 | ₩2,295 | ₩2,320 | ₩2,280 | ₩2,295 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩2,245 | ₩2,305 | ₩2,245 | ₩2,300 | +2.45% | 21.7만 |
|---|
| 2025.11.07 | ₩2,245 | ₩2,255 | ₩2,200 | ₩2,245 | 0.00% | 14.6만 |
|---|
| 2025.11.06 | ₩2,200 | ₩2,250 | ₩2,195 | ₩2,240 | +1.82% | 16.4만 |
|---|
| 2025.11.05 | ₩2,205 | ₩2,225 | ₩2,165 | ₩2,200 | -0.23% | 28.3만 |
|---|
| 2025.11.04 | ₩2,215 | ₩2,225 | ₩2,200 | ₩2,205 | -0.45% | 14.2만 |
|---|
| 2025.11.03 | ₩2,215 | ₩2,220 | ₩2,195 | ₩2,215 | 0.00% | 17만 |
|---|
| 2025.10.31 | ₩2,230 | ₩2,245 | ₩2,200 | ₩2,215 | -0.67% | 28.9만 |
|---|
| 2025.10.30 | ₩2,260 | ₩2,275 | ₩2,220 | ₩2,235 | -1.11% | 23.4만 |
|---|
| 2025.10.29 | ₩2,295 | ₩2,295 | ₩2,255 | ₩2,260 | -1.53% | 11.7만 |
|---|
| 2025.10.28 | ₩2,285 | ₩2,295 | ₩2,265 | ₩2,270 | -0.66% | 16.9만 |
|---|
| 2025.10.27 | ₩2,285 | ₩2,300 | ₩2,270 | ₩2,285 | 0.00% | 12.7만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,285 | ₩2,250 | ₩2,275 | +0.44% | 13.3만 |
|---|
| 2025.10.23 | ₩2,275 | ₩2,295 | ₩2,250 | ₩2,265 | -0.44% | 13만 |
|---|
| 2025.10.22 | ₩2,230 | ₩2,280 | ₩2,225 | ₩2,265 | +1.57% | 11.2만 |
|---|
| 2025.10.21 | ₩2,255 | ₩2,275 | ₩2,230 | ₩2,235 | -0.89% | 19.9만 |
|---|
| 2025.10.20 | ₩2,250 | ₩2,265 | ₩2,220 | ₩2,255 | +0.22% | 17.1만 |
|---|
| 2025.10.17 | ₩2,280 | ₩2,280 | ₩2,245 | ₩2,250 | -1.32% | 21.3만 |
|---|
| 2025.10.16 | ₩2,275 | ₩2,310 | ₩2,260 | ₩2,280 | +0.22% | 10.8만 |
|---|
| 2025.10.15 | ₩2,235 | ₩2,285 | ₩2,230 | ₩2,270 | +1.57% | 14.2만 |
|---|
| 2025.10.14 | ₩2,235 | ₩2,250 | ₩2,210 | ₩2,235 | 0.00% | 21.1만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,270 | ₩2,230 | ₩2,235 | -1.32% | 24.8만 |
|---|
| 2025.10.10 | ₩2,325 | ₩2,325 | ₩2,170 | ₩2,270 | -2.37% | 42.8만 |
|---|