시장 데이터를 불러오는 중
전체 종목
이지스레지던스리츠 과거 주가
IGIS Residence REIT · 350520.KS · KOSPI
주요 제품·사업: 부동산투자, 취득, 매매, 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IGIS Residence REIT · 350520.KS · KOSPI
주요 제품·사업: 부동산투자, 취득, 매매, 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,295 | ₩3,295 | ₩3,195 | ₩3,205 | -2.73% | 4.9천 |
| 2026.10.07 | ₩3,235 | ₩3,235 | ₩3,205 | ₩3,215 | -0.62% | 1.2만 |
| 2026.10.06 | ₩3,350 | ₩3,390 | ₩3,195 | ₩3,210 | -4.18% | 7.6만 |
| 2026.10.02 | ₩3,325 | ₩3,325 | ₩3,250 | ₩3,260 | -1.95% | 4.4만 |
| 2026.10.01 | ₩3,285 | ₩3,320 | ₩3,260 | ₩3,280 | -0.15% | 5.3천 |
| 2026.09.30 | ₩3,310 | ₩3,315 | ₩3,265 | ₩3,265 | -1.36% | 2.5만 |
| 2026.09.29 | ₩3,375 | ₩3,375 | ₩3,285 | ₩3,295 | -2.37% | 2.2만 |
| 2026.09.28 | ₩3,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,295 |
| ₩3,300 |
| -0.75% |
| 5.2만 |
| 2026.09.23 | ₩3,370 | ₩3,370 | ₩3,230 | ₩3,325 | -1.34% | 3.7만 |
|---|
| 2026.09.22 | ₩3,420 | ₩3,425 | ₩3,335 | ₩3,345 | -2.19% | 1.3만 |
|---|
| 2026.09.21 | ₩3,380 | ₩3,420 | ₩3,355 | ₩3,380 | 0.00% | 3.7만 |
|---|
| 2026.09.18 | ₩3,345 | ₩3,425 | ₩3,325 | ₩3,375 | +0.90% | 1.6만 |
|---|
| 2026.09.17 | ₩3,325 | ₩3,355 | ₩3,315 | ₩3,345 | +0.60% | 2.4만 |
|---|
| 2026.09.16 | ₩3,350 | ₩3,350 | ₩3,305 | ₩3,325 | -0.75% | 8.7천 |
|---|
| 2026.09.15 | ₩3,320 | ₩3,335 | ₩3,315 | ₩3,320 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩3,340 | ₩3,340 | ₩3,295 | ₩3,315 | -0.75% | 1만 |
|---|
| 2026.09.11 | ₩3,320 | ₩3,340 | ₩3,315 | ₩3,340 | +0.60% | 1.8만 |
|---|
| 2026.09.10 | ₩3,400 | ₩3,425 | ₩3,305 | ₩3,325 | -2.21% | 8.7천 |
|---|
| 2026.09.09 | ₩3,370 | ₩3,370 | ₩3,305 | ₩3,330 | -1.19% | 1.3만 |
|---|
| 2026.09.08 | ₩3,400 | ₩3,400 | ₩3,280 | ₩3,350 | -1.47% | 11.4만 |
|---|
| 2026.09.07 | ₩3,405 | ₩3,405 | ₩3,315 | ₩3,400 | -0.15% | 3.9만 |
|---|
| 2026.09.04 | ₩3,415 | ₩3,415 | ₩3,380 | ₩3,405 | -0.29% | 1.1만 |
|---|
| 2026.09.03 | ₩3,415 | ₩3,415 | ₩3,385 | ₩3,415 | 0.00% | 1.2만 |
|---|
| 2026.09.02 | ₩3,405 | ₩3,425 | ₩3,365 | ₩3,415 | +0.29% | 3.1만 |
|---|
| 2026.09.01 | ₩3,335 | ₩3,410 | ₩3,310 | ₩3,410 | +2.25% | 3.5만 |
|---|
| 2026.08.31 | ₩3,360 | ₩3,400 | ₩3,275 | ₩3,335 | -0.74% | 8.9만 |
|---|
| 2026.08.28 | ₩3,345 | ₩3,395 | ₩3,155 | ₩3,365 | +0.60% | 6.1만 |
|---|
| 2026.08.27 | ₩3,390 | ₩3,390 | ₩3,310 | ₩3,330 | -1.77% | 4만 |
|---|
| 2026.08.26 | ₩3,390 | ₩3,390 | ₩3,340 | ₩3,385 | -0.15% | 1.3만 |
|---|
| 2026.08.25 | ₩3,385 | ₩3,385 | ₩3,325 | ₩3,385 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩3,365 | ₩3,380 | ₩3,330 | ₩3,350 | -0.45% | 3.3만 |
|---|
| 2026.08.21 | ₩3,280 | ₩3,360 | ₩3,280 | ₩3,360 | +2.44% | 2.8만 |
|---|
| 2026.08.20 | ₩3,430 | ₩3,430 | ₩3,325 | ₩3,365 | -1.90% | 2.7만 |
|---|
| 2026.08.19 | ₩3,425 | ₩3,425 | ₩3,355 | ₩3,375 | -1.46% | 6.3만 |
|---|
| 2026.08.18 | ₩3,455 | ₩3,455 | ₩3,405 | ₩3,425 | -0.87% | 5.2만 |
|---|
| 2026.08.14 | ₩3,455 | ₩3,455 | ₩3,385 | ₩3,450 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩3,460 | ₩3,460 | ₩3,420 | ₩3,450 | -0.29% | 2만 |
|---|
| 2026.08.12 | ₩3,465 | ₩3,475 | ₩3,415 | ₩3,455 | -0.29% | 5.8만 |
|---|
| 2026.08.11 | ₩3,405 | ₩3,440 | ₩3,365 | ₩3,440 | +1.03% | 1.9만 |
|---|
| 2026.08.10 | ₩3,385 | ₩3,420 | ₩3,350 | ₩3,400 | +0.44% | 4.8만 |
|---|
| 2026.08.07 | ₩3,300 | ₩3,370 | ₩3,290 | ₩3,365 | +1.97% | 3.1만 |
|---|
| 2026.08.06 | ₩3,285 | ₩3,300 | ₩3,250 | ₩3,290 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩3,290 | ₩3,300 | ₩3,235 | ₩3,295 | +0.15% | 3.9만 |
|---|
| 2026.08.04 | ₩3,265 | ₩3,300 | ₩3,225 | ₩3,285 | +0.61% | 6.9천 |
|---|
| 2026.08.03 | ₩3,265 | ₩3,295 | ₩3,200 | ₩3,285 | +0.61% | 1.7만 |
|---|
| 2026.07.31 | ₩3,245 | ₩3,265 | ₩3,220 | ₩3,265 | +0.62% | 2.3만 |
|---|
| 2026.07.30 | ₩3,280 | ₩3,300 | ₩3,200 | ₩3,245 | -1.07% | 1.9만 |
|---|
| 2026.07.29 | ₩3,280 | ₩3,305 | ₩3,160 | ₩3,230 | -1.52% | 8.9만 |
|---|
| 2026.07.28 | ₩3,310 | ₩3,340 | ₩3,230 | ₩3,275 | -1.06% | 10.1만 |
|---|
| 2026.07.27 | ₩3,330 | ₩3,365 | ₩3,305 | ₩3,340 | +0.30% | 2.1만 |
|---|
| 2026.07.24 | ₩3,300 | ₩3,345 | ₩3,295 | ₩3,330 | +0.91% | 2.3만 |
|---|
| 2026.07.23 | ₩3,285 | ₩3,330 | ₩3,250 | ₩3,330 | +1.37% | 3만 |
|---|
| 2026.07.22 | ₩3,340 | ₩3,340 | ₩3,250 | ₩3,285 | -1.65% | 3.4만 |
|---|
| 2026.07.21 | ₩3,270 | ₩3,365 | ₩3,270 | ₩3,295 | +0.76% | 3.4만 |
|---|
| 2026.07.20 | ₩3,375 | ₩3,375 | ₩3,300 | ₩3,310 | -1.93% | 6.8만 |
|---|
| 2026.07.16 | ₩3,385 | ₩3,385 | ₩3,335 | ₩3,375 | -0.30% | 5.5천 |
|---|
| 2026.07.15 | ₩3,330 | ₩3,455 | ₩3,295 | ₩3,390 | +1.80% | 9.8만 |
|---|
| 2026.07.14 | ₩3,270 | ₩3,385 | ₩3,265 | ₩3,370 | +3.06% | 4.4만 |
|---|
| 2026.07.13 | ₩3,420 | ₩3,675 | ₩3,245 | ₩3,365 | -1.61% | 20.2만 |
|---|
| 2026.07.10 | ₩3,330 | ₩3,380 | ₩3,310 | ₩3,340 | +0.30% | 3.8만 |
|---|
| 2026.07.09 | ₩3,340 | ₩3,370 | ₩3,275 | ₩3,330 | -0.30% | 11.6만 |
|---|
| 2026.07.08 | ₩3,335 | ₩3,415 | ₩3,335 | ₩3,340 | +0.15% | 9.6만 |
|---|
| 2026.07.07 | ₩3,370 | ₩3,370 | ₩3,320 | ₩3,350 | -0.59% | 5.9만 |
|---|
| 2026.07.06 | ₩3,380 | ₩3,395 | ₩3,330 | ₩3,350 | -0.89% | 3.6만 |
|---|
| 2026.07.03 | ₩3,390 | ₩3,395 | ₩3,290 | ₩3,380 | -0.29% | 9.1만 |
|---|
| 2026.07.02 | ₩3,435 | ₩3,435 | ₩3,350 | ₩3,390 | -1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩3,340 | ₩3,460 | ₩3,300 | ₩3,385 | +1.35% | 5.3만 |
|---|
| 2026.06.30 | ₩3,275 | ₩3,350 | ₩3,275 | ₩3,340 | +1.98% | 1.7만 |
|---|
| 2026.06.29 | ₩3,270 | ₩3,330 | ₩3,260 | ₩3,300 | +0.92% | 6.6만 |
|---|
| 2026.06.26 | ₩3,350 | ₩3,445 | ₩3,335 | ₩3,350 | 0.00% | 11.6만 |
|---|
| 2026.06.25 | ₩3,480 | ₩3,480 | ₩3,355 | ₩3,370 | -3.16% | 17.9만 |
|---|
| 2026.06.24 | ₩3,395 | ₩3,500 | ₩3,355 | ₩3,390 | -0.15% | 10.8만 |
|---|
| 2026.06.23 | ₩3,425 | ₩3,455 | ₩3,255 | ₩3,395 | -0.88% | 4.8만 |
|---|
| 2026.06.22 | ₩3,430 | ₩3,490 | ₩3,360 | ₩3,445 | +0.44% | 2.3만 |
|---|
| 2026.06.19 | ₩3,450 | ₩3,515 | ₩3,380 | ₩3,430 | -0.58% | 5.1만 |
|---|
| 2026.06.18 | ₩3,435 | ₩3,495 | ₩3,415 | ₩3,450 | +0.44% | 4.4만 |
|---|
| 2026.06.17 | ₩3,450 | ₩3,495 | ₩3,405 | ₩3,490 | +1.16% | 6.1만 |
|---|
| 2026.06.16 | ₩3,465 | ₩3,490 | ₩3,430 | ₩3,450 | -0.43% | 7.5만 |
|---|
| 2026.06.15 | ₩3,535 | ₩3,535 | ₩3,460 | ₩3,460 | -2.12% | 3.1만 |
|---|
| 2026.06.12 | ₩3,480 | ₩3,525 | ₩3,435 | ₩3,470 | -0.29% | 9.4만 |
|---|
| 2026.06.11 | ₩3,440 | ₩3,485 | ₩3,390 | ₩3,445 | +0.15% | 8.2만 |
|---|
| 2026.06.10 | ₩3,400 | ₩3,520 | ₩3,380 | ₩3,435 | +1.03% | 9.7만 |
|---|
| 2026.06.09 | ₩3,395 | ₩3,450 | ₩3,350 | ₩3,400 | +0.15% | 4.4만 |
|---|
| 2026.06.08 | ₩3,430 | ₩3,480 | ₩3,310 | ₩3,330 | -2.92% | 7.9만 |
|---|
| 2026.06.05 | ₩3,495 | ₩3,495 | ₩3,385 | ₩3,430 | -1.86% | 6.1만 |
|---|
| 2026.06.04 | ₩3,450 | ₩3,450 | ₩3,365 | ₩3,405 | -1.30% | 7.6만 |
|---|
| 2026.06.02 | ₩3,350 | ₩3,400 | ₩3,265 | ₩3,390 | +1.19% | 16.2만 |
|---|
| 2026.06.01 | ₩3,345 | ₩3,365 | ₩3,260 | ₩3,300 | -1.35% | 19.4만 |
|---|
| 2026.05.29 | ₩3,455 | ₩3,555 | ₩3,345 | ₩3,365 | -2.60% | 11만 |
|---|
| 2026.05.28 | ₩3,510 | ₩3,510 | ₩3,390 | ₩3,470 | -1.14% | 9.2만 |
|---|
| 2026.05.27 | ₩3,495 | ₩3,515 | ₩3,425 | ₩3,495 | 0.00% | 5.9만 |
|---|
| 2026.05.26 | ₩3,545 | ₩3,545 | ₩3,435 | ₩3,495 | -1.41% | 8만 |
|---|
| 2026.05.22 | ₩3,425 | ₩3,525 | ₩3,425 | ₩3,510 | +2.48% | 3.8만 |
|---|
| 2026.05.21 | ₩3,480 | ₩3,480 | ₩3,425 | ₩3,425 | -1.58% | 6.5만 |
|---|
| 2026.05.20 | ₩3,520 | ₩3,520 | ₩3,405 | ₩3,425 | -2.70% | 10.6만 |
|---|
| 2026.05.19 | ₩3,520 | ₩3,520 | ₩3,450 | ₩3,520 | 0.00% | 7.4만 |
|---|
| 2026.05.18 | ₩3,665 | ₩3,665 | ₩3,480 | ₩3,520 | -3.96% | 10.2만 |
|---|
| 2026.05.15 | ₩3,655 | ₩3,700 | ₩3,590 | ₩3,605 | -1.37% | 7.2만 |
|---|
| 2026.05.14 | ₩3,575 | ₩3,665 | ₩3,540 | ₩3,615 | +1.12% | 8.7만 |
|---|
| 2026.05.13 | ₩3,745 | ₩3,745 | ₩3,575 | ₩3,575 | -4.54% | 9.8만 |
|---|
| 2026.05.12 | ₩3,770 | ₩3,770 | ₩3,665 | ₩3,665 | -2.79% | 12.5만 |
|---|
| 2026.05.11 | ₩3,750 | ₩3,815 | ₩3,730 | ₩3,770 | +0.53% | 12.9만 |
|---|
| 2026.05.08 | ₩3,780 | ₩3,805 | ₩3,725 | ₩3,785 | +0.13% | 4.2만 |
|---|
| 2026.05.07 | ₩3,770 | ₩3,770 | ₩3,700 | ₩3,750 | -0.53% | 5.4만 |
|---|
| 2026.05.06 | ₩3,805 | ₩3,845 | ₩3,735 | ₩3,760 | -1.18% | 11.3만 |
|---|
| 2026.05.04 | ₩3,905 | ₩3,935 | ₩3,805 | ₩3,805 | -2.56% | 13.4만 |
|---|
| 2026.04.30 | ₩3,895 | ₩3,960 | ₩3,895 | ₩3,920 | +0.64% | 4.5만 |
|---|
| 2026.04.29 | ₩4,010 | ₩4,010 | ₩3,915 | ₩3,930 | -2.00% | 8.7만 |
|---|
| 2026.04.28 | ₩4,030 | ₩4,040 | ₩4,000 | ₩4,010 | -0.50% | 9.9만 |
|---|
| 2026.04.27 | ₩4,040 | ₩4,040 | ₩4,010 | ₩4,030 | -0.25% | 7.5만 |
|---|
| 2026.04.24 | ₩4,055 | ₩4,055 | ₩4,010 | ₩4,040 | -0.37% | 4.6만 |
|---|
| 2026.04.23 | ₩4,000 | ₩4,050 | ₩3,975 | ₩4,045 | +1.13% | 8.7만 |
|---|
| 2026.04.22 | ₩3,965 | ₩4,015 | ₩3,950 | ₩4,005 | +1.01% | 6.3만 |
|---|
| 2026.04.21 | ₩3,970 | ₩3,985 | ₩3,950 | ₩3,965 | -0.13% | 5.7만 |
|---|
| 2026.04.20 | ₩3,965 | ₩3,990 | ₩3,945 | ₩3,970 | +0.13% | 10.5만 |
|---|
| 2026.04.17 | ₩3,945 | ₩3,980 | ₩3,885 | ₩3,965 | +0.51% | 7.8만 |
|---|
| 2026.04.16 | ₩3,965 | ₩3,980 | ₩3,920 | ₩3,975 | +0.25% | 5.2만 |
|---|
| 2026.04.15 | ₩3,980 | ₩4,005 | ₩3,945 | ₩3,965 | -0.38% | 6만 |
|---|
| 2026.04.14 | ₩4,000 | ₩4,020 | ₩3,960 | ₩3,970 | -0.75% | 9.2만 |
|---|
| 2026.04.13 | ₩3,970 | ₩4,020 | ₩3,950 | ₩4,000 | +0.76% | 6.6만 |
|---|
| 2026.04.10 | ₩3,930 | ₩3,980 | ₩3,910 | ₩3,970 | +1.02% | 7.9만 |
|---|
| 2026.04.09 | ₩3,870 | ₩3,935 | ₩3,860 | ₩3,935 | +1.68% | 9.1만 |
|---|
| 2026.04.08 | ₩3,875 | ₩3,920 | ₩3,870 | ₩3,870 | -0.13% | 11만 |
|---|
| 2026.04.07 | ₩3,840 | ₩3,880 | ₩3,785 | ₩3,875 | +0.91% | 11.1만 |
|---|
| 2026.04.06 | ₩3,820 | ₩3,860 | ₩3,780 | ₩3,840 | +0.52% | 7.8만 |
|---|
| 2026.04.03 | ₩3,720 | ₩3,840 | ₩3,700 | ₩3,820 | +2.69% | 12.8만 |
|---|
| 2026.04.02 | ₩3,705 | ₩3,780 | ₩3,680 | ₩3,715 | +0.27% | 10.6만 |
|---|
| 2026.04.01 | ₩3,670 | ₩3,710 | ₩3,660 | ₩3,705 | +0.95% | 2.1만 |
|---|
| 2026.03.31 | ₩3,670 | ₩3,670 | ₩3,625 | ₩3,635 | -0.95% | 6.8만 |
|---|
| 2026.03.30 | ₩3,680 | ₩3,680 | ₩3,610 | ₩3,670 | -0.27% | 9.5만 |
|---|
| 2026.03.27 | ₩3,650 | ₩3,705 | ₩3,625 | ₩3,680 | +0.82% | 2.8만 |
|---|
| 2026.03.26 | ₩3,670 | ₩3,675 | ₩3,640 | ₩3,670 | 0.00% | 17.7만 |
|---|
| 2026.03.25 | ₩3,670 | ₩3,690 | ₩3,645 | ₩3,680 | +0.27% | 2.6만 |
|---|
| 2026.03.24 | ₩3,675 | ₩3,695 | ₩3,640 | ₩3,670 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩3,725 | ₩3,725 | ₩3,650 | ₩3,655 | -1.88% | 6.6만 |
|---|
| 2026.03.20 | ₩3,725 | ₩3,775 | ₩3,710 | ₩3,725 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩3,725 | ₩3,740 | ₩3,690 | ₩3,725 | 0.00% | 7.8만 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,795 | ₩3,710 | ₩3,725 | -1.84% | 5.1만 |
|---|
| 2026.03.17 | ₩3,760 | ₩3,780 | ₩3,735 | ₩3,740 | -0.53% | 3.8만 |
|---|
| 2026.03.16 | ₩3,765 | ₩3,785 | ₩3,745 | ₩3,760 | -0.13% | 3.4만 |
|---|
| 2026.03.13 | ₩3,755 | ₩3,785 | ₩3,735 | ₩3,765 | +0.27% | 6.5만 |
|---|
| 2026.03.12 | ₩3,755 | ₩3,775 | ₩3,720 | ₩3,755 | 0.00% | 3.5만 |
|---|
| 2026.03.11 | ₩3,700 | ₩3,775 | ₩3,680 | ₩3,755 | +1.49% | 4.3만 |
|---|
| 2026.03.10 | ₩3,700 | ₩3,720 | ₩3,675 | ₩3,700 | 0.00% | 3.4만 |
|---|
| 2026.03.09 | ₩3,730 | ₩3,730 | ₩3,645 | ₩3,670 | -1.61% | 8만 |
|---|
| 2026.03.06 | ₩3,750 | ₩3,795 | ₩3,715 | ₩3,760 | +0.27% | 8.5만 |
|---|
| 2026.03.05 | ₩3,680 | ₩3,795 | ₩3,680 | ₩3,750 | +1.90% | 7.7만 |
|---|
| 2026.03.04 | ₩3,760 | ₩3,770 | ₩3,640 | ₩3,640 | -3.19% | 19.4만 |
|---|
| 2026.03.03 | ₩3,795 | ₩3,830 | ₩3,755 | ₩3,790 | -0.13% | 8.7만 |
|---|
| 2026.02.27 | ₩3,795 | ₩3,815 | ₩3,780 | ₩3,795 | 0.00% | 10.9만 |
|---|
| 2026.02.26 | ₩3,860 | ₩3,860 | ₩3,800 | ₩3,810 | -1.30% | 11.9만 |
|---|
| 2026.02.25 | ₩3,855 | ₩3,870 | ₩3,820 | ₩3,860 | +0.13% | 7.1만 |
|---|
| 2026.02.24 | ₩3,860 | ₩3,865 | ₩3,820 | ₩3,855 | -0.13% | 13.2만 |
|---|
| 2026.02.23 | ₩3,850 | ₩3,870 | ₩3,850 | ₩3,860 | +0.26% | 7.4만 |
|---|
| 2026.02.20 | ₩3,860 | ₩3,870 | ₩3,840 | ₩3,850 | -0.26% | 13.1만 |
|---|
| 2026.02.19 | ₩3,870 | ₩3,895 | ₩3,835 | ₩3,860 | -0.26% | 16.1만 |
|---|
| 2026.02.13 | ₩3,815 | ₩3,870 | ₩3,800 | ₩3,870 | +1.44% | 9.9만 |
|---|
| 2026.02.12 | ₩3,810 | ₩3,825 | ₩3,775 | ₩3,795 | -0.39% | 15.9만 |
|---|
| 2026.02.11 | ₩3,820 | ₩3,830 | ₩3,800 | ₩3,805 | -0.39% | 4.6만 |
|---|
| 2026.02.10 | ₩3,830 | ₩3,860 | ₩3,805 | ₩3,810 | -0.52% | 9.2만 |
|---|
| 2026.02.09 | ₩3,830 | ₩3,845 | ₩3,815 | ₩3,830 | 0.00% | 3.8만 |
|---|
| 2026.02.06 | ₩3,820 | ₩3,825 | ₩3,770 | ₩3,815 | -0.13% | 3만 |
|---|
| 2026.02.05 | ₩3,820 | ₩3,820 | ₩3,790 | ₩3,820 | 0.00% | 5.9만 |
|---|
| 2026.02.04 | ₩3,820 | ₩3,820 | ₩3,785 | ₩3,805 | -0.39% | 7.4만 |
|---|
| 2026.02.03 | ₩3,850 | ₩3,850 | ₩3,785 | ₩3,795 | -1.43% | 5.6만 |
|---|
| 2026.02.02 | ₩3,810 | ₩3,820 | ₩3,780 | ₩3,790 | -0.52% | 11.5만 |
|---|
| 2026.01.30 | ₩3,800 | ₩3,805 | ₩3,770 | ₩3,795 | -0.13% | 9.5만 |
|---|
| 2026.01.29 | ₩3,845 | ₩3,845 | ₩3,770 | ₩3,800 | -1.17% | 29.7만 |
|---|
| 2026.01.28 | ₩3,875 | ₩3,875 | ₩3,810 | ₩3,810 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩3,900 | ₩3,900 | ₩3,850 | ₩3,875 | -0.64% | 16.5만 |
|---|
| 2026.01.26 | ₩3,845 | ₩3,905 | ₩3,820 | ₩3,875 | +0.78% | 27.5만 |
|---|
| 2026.01.23 | ₩3,825 | ₩3,850 | ₩3,810 | ₩3,830 | +0.13% | 14.1만 |
|---|
| 2026.01.22 | ₩3,890 | ₩3,890 | ₩3,825 | ₩3,830 | -1.54% | 13.7만 |
|---|
| 2026.01.21 | ₩3,915 | ₩3,915 | ₩3,840 | ₩3,855 | -1.53% | 12.5만 |
|---|
| 2026.01.20 | ₩3,920 | ₩3,920 | ₩3,885 | ₩3,885 | -0.89% | 8.2만 |
|---|
| 2026.01.19 | ₩3,940 | ₩3,940 | ₩3,890 | ₩3,915 | -0.63% | 10.9만 |
|---|
| 2026.01.16 | ₩3,930 | ₩3,930 | ₩3,890 | ₩3,900 | -0.76% | 6.1만 |
|---|
| 2026.01.15 | ₩3,935 | ₩3,935 | ₩3,900 | ₩3,915 | -0.51% | 7.5만 |
|---|
| 2026.01.14 | ₩3,920 | ₩3,935 | ₩3,915 | ₩3,915 | -0.13% | 2.7만 |
|---|
| 2026.01.13 | ₩3,940 | ₩3,950 | ₩3,905 | ₩3,920 | -0.51% | 3.5만 |
|---|
| 2026.01.12 | ₩3,900 | ₩3,950 | ₩3,895 | ₩3,940 | +1.03% | 8.2만 |
|---|
| 2026.01.09 | ₩3,890 | ₩3,925 | ₩3,880 | ₩3,910 | +0.51% | 6.3만 |
|---|
| 2026.01.08 | ₩3,920 | ₩3,945 | ₩3,880 | ₩3,890 | -0.77% | 8.5만 |
|---|
| 2026.01.07 | ₩3,930 | ₩3,930 | ₩3,900 | ₩3,920 | -0.25% | 5.6만 |
|---|
| 2026.01.06 | ₩3,890 | ₩3,940 | ₩3,870 | ₩3,930 | +1.03% | 7.7만 |
|---|
| 2026.01.05 | ₩3,815 | ₩3,885 | ₩3,810 | ₩3,870 | +1.44% | 7.3만 |
|---|
| 2026.01.02 | ₩3,805 | ₩3,820 | ₩3,785 | ₩3,820 | +0.39% | 6.6만 |
|---|
| 2025.12.30 | ₩3,805 | ₩3,820 | ₩3,795 | ₩3,800 | -0.13% | 11.3만 |
|---|
| 2025.12.29 | ₩3,860 | ₩3,860 | ₩3,795 | ₩3,800 | -1.55% | 20.1만 |
|---|
| 2025.12.26 | ₩3,940 | ₩3,950 | ₩3,915 | ₩3,940 | 0.00% | 30.8만 |
|---|
| 2025.12.24 | ₩3,950 | ₩3,950 | ₩3,920 | ₩3,935 | -0.38% | 2.8만 |
|---|
| 2025.12.23 | ₩3,915 | ₩3,940 | ₩3,895 | ₩3,935 | +0.51% | 22.6만 |
|---|
| 2025.12.22 | ₩3,940 | ₩3,940 | ₩3,900 | ₩3,905 | -0.89% | 18.7만 |
|---|
| 2025.12.19 | ₩3,910 | ₩3,945 | ₩3,910 | ₩3,935 | +0.64% | 12.6만 |
|---|
| 2025.12.18 | ₩3,930 | ₩3,940 | ₩3,910 | ₩3,910 | -0.51% | 8.4만 |
|---|
| 2025.12.17 | ₩3,970 | ₩3,970 | ₩3,905 | ₩3,930 | -1.01% | 15.2만 |
|---|
| 2025.12.16 | ₩3,975 | ₩3,975 | ₩3,925 | ₩3,940 | -0.88% | 9.4만 |
|---|
| 2025.12.15 | ₩3,995 | ₩3,995 | ₩3,960 | ₩3,960 | -0.88% | 15.1만 |
|---|
| 2025.12.12 | ₩4,000 | ₩4,005 | ₩3,960 | ₩3,980 | -0.50% | 5.1만 |
|---|
| 2025.12.11 | ₩4,020 | ₩4,020 | ₩3,970 | ₩3,990 | -0.75% | 9.8만 |
|---|
| 2025.12.10 | ₩4,010 | ₩4,015 | ₩4,000 | ₩4,010 | 0.00% | 4만 |
|---|
| 2025.12.09 | ₩4,045 | ₩4,045 | ₩3,995 | ₩4,010 | -0.87% | 3.2만 |
|---|
| 2025.12.08 | ₩4,030 | ₩4,040 | ₩3,995 | ₩4,030 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩4,025 | ₩4,030 | ₩4,005 | ₩4,020 | -0.12% | 5.3만 |
|---|
| 2025.12.04 | ₩4,015 | ₩4,020 | ₩4,010 | ₩4,020 | +0.12% | 3.5만 |
|---|
| 2025.12.03 | ₩4,015 | ₩4,015 | ₩3,980 | ₩4,010 | -0.12% | 6.5만 |
|---|
| 2025.12.02 | ₩4,000 | ₩4,015 | ₩3,990 | ₩3,995 | -0.13% | 8만 |
|---|
| 2025.12.01 | ₩4,000 | ₩4,005 | ₩3,975 | ₩4,000 | 0.00% | 3.5만 |
|---|
| 2025.11.28 | ₩4,000 | ₩4,010 | ₩3,985 | ₩4,000 | 0.00% | 5.3만 |
|---|
| 2025.11.27 | ₩3,980 | ₩4,000 | ₩3,960 | ₩3,990 | +0.25% | 2.8만 |
|---|
| 2025.11.26 | ₩3,975 | ₩3,975 | ₩3,930 | ₩3,970 | -0.13% | 5.9만 |
|---|
| 2025.11.25 | ₩4,000 | ₩4,000 | ₩3,945 | ₩3,950 | -1.25% | 8.4만 |
|---|
| 2025.11.24 | ₩3,985 | ₩4,000 | ₩3,965 | ₩3,990 | +0.13% | 4만 |
|---|
| 2025.11.21 | ₩4,000 | ₩4,005 | ₩3,960 | ₩3,980 | -0.50% | 6.4만 |
|---|
| 2025.11.20 | ₩4,010 | ₩4,015 | ₩3,965 | ₩3,985 | -0.62% | 6.1만 |
|---|
| 2025.11.19 | ₩4,015 | ₩4,015 | ₩3,970 | ₩4,005 | -0.25% | 7.4만 |
|---|
| 2025.11.18 | ₩3,975 | ₩4,010 | ₩3,955 | ₩3,985 | +0.25% | 8.5만 |
|---|
| 2025.11.17 | ₩3,945 | ₩3,985 | ₩3,935 | ₩3,970 | +0.63% | 4.3만 |
|---|
| 2025.11.14 | ₩3,960 | ₩3,985 | ₩3,945 | ₩3,945 | -0.38% | 3.7만 |
|---|
| 2025.11.13 | ₩3,960 | ₩3,985 | ₩3,935 | ₩3,960 | 0.00% | 5만 |
|---|
| 2025.11.12 | ₩3,970 | ₩3,970 | ₩3,930 | ₩3,960 | -0.25% | 6.4만 |
|---|
| 2025.11.11 | ₩3,950 | ₩3,950 | ₩3,895 | ₩3,935 | -0.38% | 4.3만 |
|---|
| 2025.11.10 | ₩3,900 | ₩3,940 | ₩3,900 | ₩3,935 | +0.90% | 2.2만 |
|---|
| 2025.11.07 | ₩3,910 | ₩3,910 | ₩3,875 | ₩3,900 | -0.26% | 3.3만 |
|---|
| 2025.11.06 | ₩3,930 | ₩3,930 | ₩3,885 | ₩3,900 | -0.76% | 2.3만 |
|---|
| 2025.11.05 | ₩3,930 | ₩3,930 | ₩3,855 | ₩3,920 | -0.25% | 6.8만 |
|---|
| 2025.11.04 | ₩3,920 | ₩3,940 | ₩3,900 | ₩3,915 | -0.13% | 5.5만 |
|---|
| 2025.11.03 | ₩3,975 | ₩3,975 | ₩3,920 | ₩3,920 | -1.38% | 3.4만 |
|---|
| 2025.10.31 | ₩3,950 | ₩3,980 | ₩3,940 | ₩3,975 | +0.63% | 2.6만 |
|---|
| 2025.10.30 | ₩3,970 | ₩3,980 | ₩3,950 | ₩3,980 | +0.25% | 5.6만 |
|---|
| 2025.10.29 | ₩3,970 | ₩3,980 | ₩3,950 | ₩3,970 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩3,970 | ₩3,970 | ₩3,935 | ₩3,950 | -0.50% | 1.7만 |
|---|
| 2025.10.27 | ₩3,925 | ₩3,940 | ₩3,925 | ₩3,940 | +0.38% | 2.1만 |
|---|
| 2025.10.24 | ₩3,955 | ₩3,955 | ₩3,910 | ₩3,925 | -0.76% | 7.7만 |
|---|
| 2025.10.23 | ₩3,900 | ₩3,955 | ₩3,900 | ₩3,955 | +1.41% | 6.8만 |
|---|
| 2025.10.22 | ₩3,890 | ₩3,905 | ₩3,860 | ₩3,900 | +0.26% | 2.8만 |
|---|
| 2025.10.21 | ₩3,855 | ₩3,885 | ₩3,855 | ₩3,880 | +0.65% | 5.2만 |
|---|
| 2025.10.20 | ₩3,845 | ₩3,880 | ₩3,825 | ₩3,870 | +0.65% | 5.8만 |
|---|
| 2025.10.17 | ₩3,820 | ₩3,840 | ₩3,820 | ₩3,830 | +0.26% | 3.9만 |
|---|
| 2025.10.16 | ₩3,860 | ₩3,860 | ₩3,822 | ₩3,830 | -0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩3,865 | ₩3,865 | ₩3,830 | ₩3,845 | -0.52% | 7.6만 |
|---|
| 2025.10.14 | ₩3,870 | ₩3,870 | ₩3,820 | ₩3,830 | -1.03% | 4.8만 |
|---|
| 2025.10.13 | ₩3,865 | ₩3,865 | ₩3,820 | ₩3,835 | -0.78% | 7.2만 |
|---|
| 2025.10.10 | ₩3,905 | ₩3,905 | ₩3,855 | ₩3,865 | -1.02% | 7.8만 |
|---|