시장 데이터를 불러오는 중
전체 종목
이지스밸류플러스리츠 과거 주가
IGIS Value Plus REIT · 334890.KS · KOSPI
주요 제품·사업: 부동산투자, 취득, 매매, 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IGIS Value Plus REIT · 334890.KS · KOSPI
주요 제품·사업: 부동산투자, 취득, 매매, 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,590 | ₩3,600 | ₩3,520 | ₩3,525 | -1.81% | 5.9만 |
| 2026.10.08 | ₩3,590 | ₩3,620 | ₩3,565 | ₩3,595 | +0.14% | 4.4만 |
| 2026.10.07 | ₩3,595 | ₩3,640 | ₩3,565 | ₩3,630 | +0.97% | 3.4만 |
| 2026.10.06 | ₩3,655 | ₩3,655 | ₩3,535 | ₩3,595 | -1.64% | 6.9만 |
| 2026.10.02 | ₩3,625 | ₩3,645 | ₩3,605 | ₩3,635 | +0.28% | 3.2만 |
| 2026.10.01 | ₩3,650 | ₩3,660 | ₩3,600 | ₩3,655 | +0.14% | 5만 |
| 2026.09.30 | ₩3,640 | ₩3,655 | ₩3,620 | ₩3,650 | +0.27% | 3.2만 |
| 2026.09.29 | ₩3,685 | ₩3,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,610 |
| ₩3,670 |
| -0.41% |
| 3만 |
| 2026.09.28 | ₩3,670 | ₩3,705 | ₩3,605 | ₩3,665 | -0.14% | 5.3만 |
|---|
| 2026.09.23 | ₩3,600 | ₩3,690 | ₩3,585 | ₩3,670 | +1.94% | 5.7만 |
|---|
| 2026.09.22 | ₩3,615 | ₩3,655 | ₩3,590 | ₩3,610 | -0.14% | 4.9만 |
|---|
| 2026.09.21 | ₩3,630 | ₩3,630 | ₩3,575 | ₩3,595 | -0.96% | 5.4만 |
|---|
| 2026.09.18 | ₩3,640 | ₩3,655 | ₩3,555 | ₩3,590 | -1.37% | 8만 |
|---|
| 2026.09.17 | ₩3,695 | ₩3,705 | ₩3,585 | ₩3,635 | -1.62% | 3.8만 |
|---|
| 2026.09.16 | ₩3,700 | ₩3,715 | ₩3,630 | ₩3,640 | -1.62% | 5.9만 |
|---|
| 2026.09.15 | ₩3,765 | ₩3,765 | ₩3,680 | ₩3,705 | -1.59% | 2.8만 |
|---|
| 2026.09.14 | ₩3,710 | ₩3,795 | ₩3,675 | ₩3,740 | +0.81% | 4만 |
|---|
| 2026.09.11 | ₩3,670 | ₩3,710 | ₩3,605 | ₩3,710 | +1.09% | 7.6만 |
|---|
| 2026.09.10 | ₩3,580 | ₩3,725 | ₩3,575 | ₩3,670 | +2.51% | 7.6만 |
|---|
| 2026.09.09 | ₩3,565 | ₩3,615 | ₩3,515 | ₩3,605 | +1.12% | 7.8만 |
|---|
| 2026.09.08 | ₩3,585 | ₩3,620 | ₩3,500 | ₩3,565 | -0.56% | 13.4만 |
|---|
| 2026.09.07 | ₩3,625 | ₩3,665 | ₩3,500 | ₩3,585 | -1.10% | 51.5만 |
|---|
| 2026.09.04 | ₩3,985 | ₩3,985 | ₩3,750 | ₩3,875 | -2.76% | 28.6만 |
|---|
| 2026.09.03 | ₩4,030 | ₩4,050 | ₩3,960 | ₩3,985 | -1.12% | 8만 |
|---|
| 2026.09.02 | ₩4,035 | ₩4,100 | ₩3,900 | ₩4,030 | -0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩4,025 | ₩4,050 | ₩3,940 | ₩4,050 | +0.62% | 7.8만 |
|---|
| 2026.08.31 | ₩3,880 | ₩4,025 | ₩3,880 | ₩4,025 | +3.74% | 10.1만 |
|---|
| 2026.08.28 | ₩3,875 | ₩3,955 | ₩3,825 | ₩3,955 | +2.06% | 12.1만 |
|---|
| 2026.08.27 | ₩3,875 | ₩3,940 | ₩3,815 | ₩3,870 | -0.13% | 8.6만 |
|---|
| 2026.08.26 | ₩3,835 | ₩3,875 | ₩3,760 | ₩3,875 | +1.04% | 13.1만 |
|---|
| 2026.08.25 | ₩3,765 | ₩3,855 | ₩3,760 | ₩3,815 | +1.33% | 9.4만 |
|---|
| 2026.08.24 | ₩3,740 | ₩3,770 | ₩3,680 | ₩3,765 | +0.67% | 8만 |
|---|
| 2026.08.21 | ₩3,620 | ₩3,770 | ₩3,620 | ₩3,740 | +3.31% | 12.1만 |
|---|
| 2026.08.20 | ₩3,685 | ₩3,710 | ₩3,630 | ₩3,685 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩3,660 | ₩3,715 | ₩3,660 | ₩3,685 | +0.68% | 4.8만 |
|---|
| 2026.08.18 | ₩3,750 | ₩3,750 | ₩3,670 | ₩3,745 | -0.13% | 4.4만 |
|---|
| 2026.08.14 | ₩3,690 | ₩3,745 | ₩3,655 | ₩3,745 | +1.49% | 6.5만 |
|---|
| 2026.08.13 | ₩3,760 | ₩3,770 | ₩3,630 | ₩3,690 | -1.86% | 13.6만 |
|---|
| 2026.08.12 | ₩3,705 | ₩3,785 | ₩3,695 | ₩3,730 | +0.67% | 11.3만 |
|---|
| 2026.08.11 | ₩3,675 | ₩3,735 | ₩3,660 | ₩3,705 | +0.82% | 9.2만 |
|---|
| 2026.08.10 | ₩3,580 | ₩3,700 | ₩3,550 | ₩3,700 | +3.35% | 7.4만 |
|---|
| 2026.08.07 | ₩3,445 | ₩3,605 | ₩3,440 | ₩3,580 | +3.92% | 11만 |
|---|
| 2026.08.06 | ₩3,380 | ₩3,450 | ₩3,355 | ₩3,445 | +1.92% | 5.4만 |
|---|
| 2026.08.05 | ₩3,385 | ₩3,395 | ₩3,350 | ₩3,380 | -0.15% | 6.5만 |
|---|
| 2026.08.04 | ₩3,320 | ₩3,390 | ₩3,320 | ₩3,365 | +1.36% | 5만 |
|---|
| 2026.08.03 | ₩3,520 | ₩3,520 | ₩3,320 | ₩3,340 | -5.11% | 20.5만 |
|---|
| 2026.07.31 | ₩3,520 | ₩3,540 | ₩3,460 | ₩3,490 | -0.85% | 10.7만 |
|---|
| 2026.07.30 | ₩3,535 | ₩3,580 | ₩3,465 | ₩3,545 | +0.28% | 7.9만 |
|---|
| 2026.07.29 | ₩3,615 | ₩3,615 | ₩3,385 | ₩3,540 | -2.07% | 30.7만 |
|---|
| 2026.07.28 | ₩3,650 | ₩3,680 | ₩3,450 | ₩3,620 | -0.82% | 28.4만 |
|---|
| 2026.07.27 | ₩3,595 | ₩3,655 | ₩3,545 | ₩3,650 | +1.53% | 6.1만 |
|---|
| 2026.07.24 | ₩3,520 | ₩3,600 | ₩3,495 | ₩3,545 | +0.71% | 8.9만 |
|---|
| 2026.07.23 | ₩3,425 | ₩3,530 | ₩3,420 | ₩3,525 | +2.92% | 11만 |
|---|
| 2026.07.22 | ₩3,440 | ₩3,450 | ₩3,405 | ₩3,425 | -0.44% | 6.6만 |
|---|
| 2026.07.21 | ₩3,375 | ₩3,435 | ₩3,375 | ₩3,435 | +1.78% | 2.9만 |
|---|
| 2026.07.20 | ₩3,420 | ₩3,440 | ₩3,365 | ₩3,400 | -0.58% | 5.8만 |
|---|
| 2026.07.16 | ₩3,430 | ₩3,475 | ₩3,375 | ₩3,380 | -1.46% | 12만 |
|---|
| 2026.07.15 | ₩3,395 | ₩3,465 | ₩3,395 | ₩3,435 | +1.18% | 4.5만 |
|---|
| 2026.07.14 | ₩3,385 | ₩3,445 | ₩3,380 | ₩3,390 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩3,470 | ₩3,520 | ₩3,380 | ₩3,385 | -2.45% | 15.3만 |
|---|
| 2026.07.10 | ₩3,415 | ₩3,455 | ₩3,370 | ₩3,435 | +0.59% | 13.1만 |
|---|
| 2026.07.09 | ₩3,505 | ₩3,505 | ₩3,395 | ₩3,395 | -3.14% | 13.6만 |
|---|
| 2026.07.08 | ₩3,515 | ₩3,595 | ₩3,460 | ₩3,495 | -0.57% | 10.3만 |
|---|
| 2026.07.07 | ₩3,495 | ₩3,550 | ₩3,475 | ₩3,515 | +0.57% | 9.6만 |
|---|
| 2026.07.06 | ₩3,485 | ₩3,525 | ₩3,435 | ₩3,495 | +0.29% | 12.9만 |
|---|
| 2026.07.03 | ₩3,475 | ₩3,510 | ₩3,440 | ₩3,485 | +0.29% | 7만 |
|---|
| 2026.07.02 | ₩3,535 | ₩3,540 | ₩3,415 | ₩3,475 | -1.70% | 13만 |
|---|
| 2026.07.01 | ₩3,500 | ₩3,540 | ₩3,470 | ₩3,540 | +1.14% | 11.8만 |
|---|
| 2026.06.30 | ₩3,490 | ₩3,520 | ₩3,440 | ₩3,485 | -0.14% | 8만 |
|---|
| 2026.06.29 | ₩3,420 | ₩3,490 | ₩3,400 | ₩3,490 | +2.05% | 14.6만 |
|---|
| 2026.06.26 | ₩3,445 | ₩3,445 | ₩3,365 | ₩3,425 | -0.58% | 14.3만 |
|---|
| 2026.06.25 | ₩3,365 | ₩3,445 | ₩3,345 | ₩3,445 | +2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩3,300 | ₩3,370 | ₩3,290 | ₩3,340 | +1.21% | 15.3만 |
|---|
| 2026.06.23 | ₩3,355 | ₩3,415 | ₩3,290 | ₩3,290 | -1.94% | 11.2만 |
|---|
| 2026.06.22 | ₩3,450 | ₩3,465 | ₩3,335 | ₩3,355 | -2.75% | 6.8만 |
|---|
| 2026.06.19 | ₩3,545 | ₩3,545 | ₩3,360 | ₩3,455 | -2.54% | 11.8만 |
|---|
| 2026.06.18 | ₩3,560 | ₩3,640 | ₩3,465 | ₩3,545 | -0.42% | 28.9만 |
|---|
| 2026.06.17 | ₩3,480 | ₩3,575 | ₩3,455 | ₩3,560 | +2.30% | 21.9만 |
|---|
| 2026.06.16 | ₩3,480 | ₩3,535 | ₩3,440 | ₩3,485 | +0.14% | 16.7만 |
|---|
| 2026.06.15 | ₩3,505 | ₩3,530 | ₩3,420 | ₩3,480 | -0.71% | 15.7만 |
|---|
| 2026.06.12 | ₩3,350 | ₩3,570 | ₩3,350 | ₩3,505 | +4.63% | 36.1만 |
|---|
| 2026.06.11 | ₩3,265 | ₩3,560 | ₩3,220 | ₩3,350 | +2.60% | 54.3만 |
|---|
| 2026.06.10 | ₩3,140 | ₩3,325 | ₩3,115 | ₩3,215 | +2.39% | 851 |
|---|
| 2026.06.09 | ₩3,070 | ₩3,150 | ₩3,060 | ₩3,110 | +1.30% | 15.8만 |
|---|
| 2026.06.08 | ₩3,240 | ₩3,240 | ₩3,055 | ₩3,065 | -5.40% | 30.8만 |
|---|
| 2026.06.05 | ₩3,375 | ₩3,375 | ₩3,230 | ₩3,275 | -2.96% | 41.7만 |
|---|
| 2026.06.04 | ₩3,445 | ₩3,445 | ₩3,340 | ₩3,370 | -2.18% | 65.7만 |
|---|
| 2026.06.02 | ₩3,645 | ₩3,715 | ₩3,595 | ₩3,615 | -0.82% | 35.5만 |
|---|
| 2026.06.01 | ₩3,755 | ₩3,755 | ₩3,545 | ₩3,650 | -2.80% | 31.5만 |
|---|
| 2026.05.29 | ₩3,935 | ₩3,950 | ₩3,730 | ₩3,755 | -4.57% | 28.4만 |
|---|
| 2026.05.28 | ₩3,950 | ₩3,955 | ₩3,900 | ₩3,940 | -0.25% | 20.7만 |
|---|
| 2026.05.27 | ₩4,005 | ₩4,005 | ₩3,950 | ₩3,990 | -0.37% | 16.2만 |
|---|
| 2026.05.26 | ₩3,985 | ₩4,010 | ₩3,960 | ₩4,005 | +0.50% | 17.3만 |
|---|
| 2026.05.22 | ₩3,950 | ₩3,990 | ₩3,912 | ₩3,985 | +0.89% | 9.4만 |
|---|
| 2026.05.21 | ₩3,945 | ₩4,000 | ₩3,930 | ₩3,935 | -0.25% | 14.6만 |
|---|
| 2026.05.20 | ₩4,050 | ₩4,050 | ₩3,905 | ₩3,965 | -2.10% | 16만 |
|---|
| 2026.05.19 | ₩3,985 | ₩3,990 | ₩3,900 | ₩3,985 | 0.00% | 18.8만 |
|---|
| 2026.05.18 | ₩4,045 | ₩4,045 | ₩3,935 | ₩3,990 | -1.36% | 13.1만 |
|---|
| 2026.05.15 | ₩4,105 | ₩4,155 | ₩4,020 | ₩4,050 | -1.34% | 17.9만 |
|---|
| 2026.05.14 | ₩3,915 | ₩4,065 | ₩3,910 | ₩4,045 | +3.32% | 19.1만 |
|---|
| 2026.05.13 | ₩3,985 | ₩3,985 | ₩3,905 | ₩3,905 | -2.01% | 18.5만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,060 | ₩3,945 | ₩3,985 | -1.60% | 19.3만 |
|---|
| 2026.05.11 | ₩4,095 | ₩4,100 | ₩3,985 | ₩4,035 | -1.47% | 19.3만 |
|---|
| 2026.05.08 | ₩4,135 | ₩4,135 | ₩4,050 | ₩4,095 | -0.97% | 11.5만 |
|---|
| 2026.05.07 | ₩4,080 | ₩4,110 | ₩3,995 | ₩4,080 | 0.00% | 21.9만 |
|---|
| 2026.05.06 | ₩4,090 | ₩4,115 | ₩4,000 | ₩4,015 | -1.83% | 32.5만 |
|---|
| 2026.05.04 | ₩4,185 | ₩4,210 | ₩4,050 | ₩4,075 | -2.63% | 25.7만 |
|---|
| 2026.04.30 | ₩4,205 | ₩4,235 | ₩4,130 | ₩4,185 | -0.48% | 34.9만 |
|---|
| 2026.04.29 | ₩4,360 | ₩4,360 | ₩4,170 | ₩4,170 | -4.36% | 45.2만 |
|---|
| 2026.04.28 | ₩4,405 | ₩4,420 | ₩4,360 | ₩4,360 | -1.02% | 12.5만 |
|---|
| 2026.04.27 | ₩4,400 | ₩4,420 | ₩4,355 | ₩4,400 | 0.00% | 17.2만 |
|---|
| 2026.04.24 | ₩4,305 | ₩4,400 | ₩4,275 | ₩4,400 | +2.21% | 25.5만 |
|---|
| 2026.04.23 | ₩4,320 | ₩4,320 | ₩4,265 | ₩4,305 | -0.35% | 98.9만 |
|---|
| 2026.04.22 | ₩4,275 | ₩4,290 | ₩4,250 | ₩4,290 | +0.35% | 12.1만 |
|---|
| 2026.04.21 | ₩4,230 | ₩4,275 | ₩4,225 | ₩4,275 | +1.06% | 17.6만 |
|---|
| 2026.04.20 | ₩4,280 | ₩4,280 | ₩4,205 | ₩4,275 | -0.12% | 23.1만 |
|---|
| 2026.04.17 | ₩4,260 | ₩4,290 | ₩4,260 | ₩4,280 | +0.47% | 9.6만 |
|---|
| 2026.04.16 | ₩4,225 | ₩4,285 | ₩4,225 | ₩4,260 | +0.83% | 7.6만 |
|---|
| 2026.04.15 | ₩4,315 | ₩4,325 | ₩4,230 | ₩4,265 | -1.16% | 17만 |
|---|
| 2026.04.14 | ₩4,280 | ₩4,320 | ₩4,270 | ₩4,315 | +0.82% | 18.1만 |
|---|
| 2026.04.13 | ₩4,270 | ₩4,280 | ₩4,115 | ₩4,280 | +0.23% | 11.8만 |
|---|
| 2026.04.10 | ₩4,270 | ₩4,275 | ₩4,245 | ₩4,270 | 0.00% | 12.6만 |
|---|
| 2026.04.09 | ₩4,210 | ₩4,270 | ₩4,210 | ₩4,250 | +0.95% | 8.7만 |
|---|
| 2026.04.08 | ₩4,235 | ₩4,250 | ₩4,225 | ₩4,250 | +0.35% | 9.4만 |
|---|
| 2026.04.07 | ₩4,200 | ₩4,230 | ₩4,160 | ₩4,230 | +0.71% | 10.7만 |
|---|
| 2026.04.06 | ₩4,160 | ₩4,202 | ₩4,135 | ₩4,200 | +0.96% | 15.5만 |
|---|
| 2026.04.03 | ₩4,165 | ₩4,165 | ₩4,125 | ₩4,160 | -0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩4,125 | ₩4,150 | ₩4,095 | ₩4,145 | +0.48% | 8만 |
|---|
| 2026.04.01 | ₩4,025 | ₩4,110 | ₩4,025 | ₩4,100 | +1.86% | 6.5만 |
|---|
| 2026.03.31 | ₩4,030 | ₩4,060 | ₩4,000 | ₩4,045 | +0.37% | 7.2만 |
|---|
| 2026.03.30 | ₩4,060 | ₩4,060 | ₩3,995 | ₩4,025 | -0.86% | 11.7만 |
|---|
| 2026.03.27 | ₩4,155 | ₩4,155 | ₩4,050 | ₩4,100 | -1.32% | 18.5만 |
|---|
| 2026.03.26 | ₩4,135 | ₩4,160 | ₩4,110 | ₩4,160 | +0.60% | 7.4만 |
|---|
| 2026.03.25 | ₩4,135 | ₩4,170 | ₩4,100 | ₩4,135 | 0.00% | 7.3만 |
|---|
| 2026.03.24 | ₩4,110 | ₩4,170 | ₩4,100 | ₩4,135 | +0.61% | 7.2만 |
|---|
| 2026.03.23 | ₩4,215 | ₩4,215 | ₩4,080 | ₩4,110 | -2.49% | 13.6만 |
|---|
| 2026.03.20 | ₩4,210 | ₩4,225 | ₩4,180 | ₩4,225 | +0.36% | 9.6만 |
|---|
| 2026.03.19 | ₩4,215 | ₩4,235 | ₩4,185 | ₩4,210 | -0.12% | 8.5만 |
|---|
| 2026.03.18 | ₩4,200 | ₩4,235 | ₩4,165 | ₩4,235 | +0.83% | 8.6만 |
|---|
| 2026.03.17 | ₩4,175 | ₩4,195 | ₩4,155 | ₩4,190 | +0.36% | 8.5만 |
|---|
| 2026.03.16 | ₩4,195 | ₩4,195 | ₩4,150 | ₩4,175 | -0.48% | 8.4만 |
|---|
| 2026.03.13 | ₩4,120 | ₩4,200 | ₩4,105 | ₩4,200 | +1.94% | 17.1만 |
|---|
| 2026.03.12 | ₩4,065 | ₩4,140 | ₩4,060 | ₩4,130 | +1.60% | 12.8만 |
|---|
| 2026.03.11 | ₩4,120 | ₩4,130 | ₩4,050 | ₩4,090 | -0.73% | 15.4만 |
|---|
| 2026.03.10 | ₩4,020 | ₩4,120 | ₩4,020 | ₩4,120 | +2.49% | 11.3만 |
|---|
| 2026.03.09 | ₩4,005 | ₩4,085 | ₩3,965 | ₩4,020 | +0.37% | 13.3만 |
|---|
| 2026.03.06 | ₩4,100 | ₩4,120 | ₩4,040 | ₩4,100 | 0.00% | 5.8만 |
|---|
| 2026.03.05 | ₩3,960 | ₩4,105 | ₩3,960 | ₩4,100 | +3.54% | 19.6만 |
|---|
| 2026.03.04 | ₩4,080 | ₩4,080 | ₩3,925 | ₩3,945 | -3.31% | 41.4만 |
|---|
| 2026.03.03 | ₩4,185 | ₩4,185 | ₩4,100 | ₩4,100 | -2.03% | 30.4만 |
|---|
| 2026.02.27 | ₩4,215 | ₩4,235 | ₩4,160 | ₩4,185 | -0.71% | 21.5만 |
|---|
| 2026.02.26 | ₩4,280 | ₩4,280 | ₩4,215 | ₩4,235 | -1.05% | 18.8만 |
|---|
| 2026.02.25 | ₩4,255 | ₩4,300 | ₩4,210 | ₩4,240 | -0.35% | 21.3만 |
|---|
| 2026.02.24 | ₩4,270 | ₩4,275 | ₩4,240 | ₩4,270 | 0.00% | 21.5만 |
|---|
| 2026.02.23 | ₩4,265 | ₩4,295 | ₩4,245 | ₩4,270 | +0.12% | 24.6만 |
|---|
| 2026.02.20 | ₩4,270 | ₩4,290 | ₩4,245 | ₩4,265 | -0.12% | 18.2만 |
|---|
| 2026.02.19 | ₩4,295 | ₩4,310 | ₩4,270 | ₩4,285 | -0.23% | 19.6만 |
|---|
| 2026.02.13 | ₩4,220 | ₩4,320 | ₩4,210 | ₩4,290 | +1.66% | 27.8만 |
|---|
| 2026.02.12 | ₩4,240 | ₩4,265 | ₩4,205 | ₩4,250 | +0.24% | 25.5만 |
|---|
| 2026.02.11 | ₩4,215 | ₩4,240 | ₩4,190 | ₩4,240 | +0.59% | 22.1만 |
|---|
| 2026.02.10 | ₩4,190 | ₩4,205 | ₩4,170 | ₩4,205 | +0.36% | 13.3만 |
|---|
| 2026.02.09 | ₩4,185 | ₩4,210 | ₩4,170 | ₩4,195 | +0.24% | 14.4만 |
|---|
| 2026.02.06 | ₩4,190 | ₩4,190 | ₩4,125 | ₩4,185 | -0.12% | 16.8만 |
|---|
| 2026.02.05 | ₩4,140 | ₩4,210 | ₩4,140 | ₩4,185 | +1.09% | 34.3만 |
|---|
| 2026.02.04 | ₩4,140 | ₩4,150 | ₩4,125 | ₩4,150 | +0.24% | 13.2만 |
|---|
| 2026.02.03 | ₩4,130 | ₩4,150 | ₩4,120 | ₩4,140 | +0.24% | 10만 |
|---|
| 2026.02.02 | ₩4,155 | ₩4,200 | ₩4,115 | ₩4,130 | -0.60% | 23만 |
|---|
| 2026.01.30 | ₩4,220 | ₩4,220 | ₩4,145 | ₩4,170 | -1.18% | 24.5만 |
|---|
| 2026.01.29 | ₩4,210 | ₩4,235 | ₩4,185 | ₩4,215 | +0.12% | 22.5만 |
|---|
| 2026.01.28 | ₩4,265 | ₩4,265 | ₩4,190 | ₩4,210 | -1.29% | 29.3만 |
|---|
| 2026.01.27 | ₩4,205 | ₩4,265 | ₩4,200 | ₩4,265 | +1.43% | 25.5만 |
|---|
| 2026.01.26 | ₩4,140 | ₩4,220 | ₩4,105 | ₩4,200 | +1.45% | 50.3만 |
|---|
| 2026.01.23 | ₩4,120 | ₩4,145 | ₩4,110 | ₩4,140 | +0.49% | 26.1만 |
|---|
| 2026.01.22 | ₩4,125 | ₩4,140 | ₩4,085 | ₩4,115 | -0.24% | 27.2만 |
|---|
| 2026.01.21 | ₩4,160 | ₩4,160 | ₩4,100 | ₩4,130 | -0.72% | 27.9만 |
|---|
| 2026.01.20 | ₩4,170 | ₩4,170 | ₩4,150 | ₩4,160 | -0.24% | 16만 |
|---|
| 2026.01.19 | ₩4,180 | ₩4,190 | ₩4,140 | ₩4,170 | -0.24% | 19.3만 |
|---|
| 2026.01.16 | ₩4,195 | ₩4,205 | ₩4,160 | ₩4,190 | -0.12% | 13.8만 |
|---|
| 2026.01.15 | ₩4,200 | ₩4,215 | ₩4,185 | ₩4,195 | -0.12% | 10.9만 |
|---|
| 2026.01.14 | ₩4,185 | ₩4,200 | ₩4,160 | ₩4,200 | +0.36% | 8만 |
|---|
| 2026.01.13 | ₩4,190 | ₩4,200 | ₩4,155 | ₩4,185 | -0.12% | 16.7만 |
|---|
| 2026.01.12 | ₩4,210 | ₩4,210 | ₩4,165 | ₩4,190 | -0.48% | 12만 |
|---|
| 2026.01.09 | ₩4,250 | ₩4,250 | ₩4,185 | ₩4,210 | -0.94% | 12.2만 |
|---|
| 2026.01.08 | ₩4,265 | ₩4,265 | ₩4,220 | ₩4,250 | -0.35% | 15만 |
|---|
| 2026.01.07 | ₩4,240 | ₩4,265 | ₩4,230 | ₩4,265 | +0.59% | 16.8만 |
|---|
| 2026.01.06 | ₩4,215 | ₩4,245 | ₩4,170 | ₩4,240 | +0.59% | 14.4만 |
|---|
| 2026.01.05 | ₩4,195 | ₩4,220 | ₩4,185 | ₩4,215 | +0.48% | 17.9만 |
|---|
| 2026.01.02 | ₩4,165 | ₩4,195 | ₩4,155 | ₩4,195 | +0.72% | 16.5만 |
|---|
| 2025.12.30 | ₩4,085 | ₩4,165 | ₩4,085 | ₩4,165 | +1.96% | 11.9만 |
|---|
| 2025.12.29 | ₩4,135 | ₩4,145 | ₩4,080 | ₩4,110 | -0.60% | 30.9만 |
|---|
| 2025.12.26 | ₩4,175 | ₩4,175 | ₩4,125 | ₩4,150 | -0.60% | 18.5만 |
|---|
| 2025.12.24 | ₩4,180 | ₩4,185 | ₩4,165 | ₩4,175 | -0.12% | 12만 |
|---|
| 2025.12.23 | ₩4,200 | ₩4,210 | ₩4,180 | ₩4,180 | -0.48% | 18.6만 |
|---|
| 2025.12.22 | ₩4,205 | ₩4,235 | ₩4,190 | ₩4,190 | -0.36% | 25만 |
|---|
| 2025.12.19 | ₩4,200 | ₩4,225 | ₩4,165 | ₩4,200 | 0.00% | 27.9만 |
|---|
| 2025.12.18 | ₩4,195 | ₩4,240 | ₩4,180 | ₩4,190 | -0.12% | 43.8만 |
|---|
| 2025.12.17 | ₩4,210 | ₩4,275 | ₩4,190 | ₩4,205 | -0.12% | 73만 |
|---|
| 2025.12.16 | ₩4,230 | ₩4,275 | ₩4,210 | ₩4,210 | -0.47% | 44.1만 |
|---|
| 2025.12.15 | ₩4,240 | ₩4,295 | ₩4,225 | ₩4,240 | 0.00% | 40.1만 |
|---|
| 2025.12.12 | ₩4,300 | ₩4,350 | ₩4,255 | ₩4,265 | -0.81% | 45.1만 |
|---|
| 2025.12.11 | ₩4,245 | ₩4,350 | ₩4,220 | ₩4,300 | +1.30% | 92.8만 |
|---|
| 2025.12.10 | ₩4,235 | ₩4,250 | ₩4,210 | ₩4,250 | +0.35% | 7.9만 |
|---|
| 2025.12.09 | ₩4,235 | ₩4,235 | ₩4,205 | ₩4,220 | -0.35% | 17.5만 |
|---|
| 2025.12.08 | ₩4,255 | ₩4,265 | ₩4,210 | ₩4,235 | -0.47% | 19만 |
|---|
| 2025.12.05 | ₩4,250 | ₩4,255 | ₩4,200 | ₩4,230 | -0.47% | 69.1만 |
|---|
| 2025.12.04 | ₩4,290 | ₩4,295 | ₩4,235 | ₩4,250 | -0.93% | 67.4만 |
|---|
| 2025.12.03 | ₩4,420 | ₩4,455 | ₩4,415 | ₩4,425 | +0.11% | 34.2만 |
|---|
| 2025.12.02 | ₩4,420 | ₩4,430 | ₩4,370 | ₩4,420 | 0.00% | 35.7만 |
|---|
| 2025.12.01 | ₩4,445 | ₩4,475 | ₩4,400 | ₩4,415 | -0.67% | 20.1만 |
|---|
| 2025.11.28 | ₩4,465 | ₩4,470 | ₩4,415 | ₩4,430 | -0.78% | 31.2만 |
|---|
| 2025.11.27 | ₩4,450 | ₩4,470 | ₩4,445 | ₩4,465 | +0.34% | 37.9만 |
|---|
| 2025.11.26 | ₩4,400 | ₩4,455 | ₩4,400 | ₩4,450 | +1.14% | 30.2만 |
|---|
| 2025.11.25 | ₩4,365 | ₩4,425 | ₩4,360 | ₩4,400 | +0.80% | 43.8만 |
|---|
| 2025.11.24 | ₩4,340 | ₩4,385 | ₩4,340 | ₩4,365 | +0.58% | 27.5만 |
|---|
| 2025.11.21 | ₩4,345 | ₩4,355 | ₩4,317 | ₩4,355 | +0.23% | 21만 |
|---|
| 2025.11.20 | ₩4,315 | ₩4,350 | ₩4,315 | ₩4,350 | +0.81% | 23.3만 |
|---|
| 2025.11.19 | ₩4,275 | ₩4,315 | ₩4,245 | ₩4,315 | +0.94% | 27만 |
|---|
| 2025.11.18 | ₩4,290 | ₩4,325 | ₩4,270 | ₩4,275 | -0.35% | 29.1만 |
|---|
| 2025.11.17 | ₩4,280 | ₩4,315 | ₩4,250 | ₩4,290 | +0.23% | 34.7만 |
|---|
| 2025.11.14 | ₩4,270 | ₩4,325 | ₩4,230 | ₩4,290 | +0.47% | 54.1만 |
|---|
| 2025.11.13 | ₩4,275 | ₩4,315 | ₩4,255 | ₩4,265 | -0.23% | 78.1만 |
|---|
| 2025.11.12 | ₩4,270 | ₩4,325 | ₩4,265 | ₩4,305 | +0.82% | 44.5만 |
|---|
| 2025.11.11 | ₩4,255 | ₩4,385 | ₩4,230 | ₩4,270 | +0.35% | 103.1만 |
|---|
| 2025.11.10 | ₩4,380 | ₩4,380 | ₩4,330 | ₩4,340 | -0.91% | 5.1만 |
|---|
| 2025.11.07 | ₩4,265 | ₩4,315 | ₩4,200 | ₩4,315 | +1.17% | 10만 |
|---|
| 2025.11.06 | ₩4,300 | ₩4,340 | ₩4,245 | ₩4,265 | -0.81% | 9.4만 |
|---|
| 2025.11.05 | ₩4,345 | ₩4,350 | ₩4,250 | ₩4,300 | -1.04% | 19만 |
|---|
| 2025.11.04 | ₩4,460 | ₩4,460 | ₩4,350 | ₩4,355 | -2.35% | 17.3만 |
|---|
| 2025.11.03 | ₩4,440 | ₩4,485 | ₩4,425 | ₩4,460 | +0.45% | 9.7만 |
|---|
| 2025.10.31 | ₩4,425 | ₩4,440 | ₩4,415 | ₩4,435 | +0.23% | 4.3만 |
|---|
| 2025.10.30 | ₩4,430 | ₩4,485 | ₩4,410 | ₩4,425 | -0.11% | 8.1만 |
|---|
| 2025.10.29 | ₩4,450 | ₩4,470 | ₩4,380 | ₩4,435 | -0.34% | 16.5만 |
|---|
| 2025.10.28 | ₩4,555 | ₩4,590 | ₩4,445 | ₩4,495 | -1.32% | 14.9만 |
|---|
| 2025.10.27 | ₩4,410 | ₩4,600 | ₩4,400 | ₩4,595 | +4.20% | 54.9만 |
|---|
| 2025.10.24 | ₩4,255 | ₩4,560 | ₩4,245 | ₩4,490 | +5.52% | 53.8만 |
|---|
| 2025.10.23 | ₩4,235 | ₩4,295 | ₩4,200 | ₩4,255 | +0.47% | 14.5만 |
|---|
| 2025.10.22 | ₩4,200 | ₩4,250 | ₩4,155 | ₩4,250 | +1.19% | 11.3만 |
|---|
| 2025.10.21 | ₩4,170 | ₩4,200 | ₩4,140 | ₩4,200 | +0.72% | 21만 |
|---|
| 2025.10.20 | ₩4,235 | ₩4,240 | ₩4,155 | ₩4,175 | -1.42% | 24.2만 |
|---|
| 2025.10.17 | ₩4,265 | ₩4,295 | ₩4,210 | ₩4,235 | -0.70% | 20.3만 |
|---|
| 2025.10.16 | ₩4,290 | ₩4,355 | ₩4,275 | ₩4,275 | -0.35% | 17.8만 |
|---|
| 2025.10.15 | ₩4,315 | ₩4,345 | ₩4,285 | ₩4,315 | 0.00% | 13.6만 |
|---|
| 2025.10.14 | ₩4,290 | ₩4,340 | ₩4,265 | ₩4,315 | +0.58% | 16.7만 |
|---|
| 2025.10.13 | ₩4,220 | ₩4,320 | ₩4,180 | ₩4,265 | +1.07% | 21.8만 |
|---|