시장 데이터를 불러오는 중
전체 종목
코람코라이프인프라리츠 과거 주가
Koramco Life Infra REIT · 357120.KS · KOSPI
주요 제품·사업: 부동산 투자 및 관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Koramco Life Infra REIT · 357120.KS · KOSPI
주요 제품·사업: 부동산 투자 및 관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,070 | ₩4,075 | ₩4,015 | ₩4,070 | 0.00% | 4.3만 |
| 2026.10.07 | ₩4,095 | ₩4,095 | ₩4,020 | ₩4,060 | -0.85% | 6.6만 |
| 2026.10.06 | ₩4,100 | ₩4,125 | ₩4,010 | ₩4,100 | 0.00% | 7.4만 |
| 2026.10.02 | ₩4,095 | ₩4,130 | ₩4,055 | ₩4,130 | +0.85% | 4.2만 |
| 2026.10.01 | ₩4,200 | ₩4,225 | ₩4,055 | ₩4,095 | -2.50% | 11.8만 |
| 2026.09.30 | ₩4,250 | ₩4,250 | ₩4,065 | ₩4,200 | -1.18% | 9만 |
| 2026.09.29 | ₩4,250 | ₩4,280 | ₩4,200 | ₩4,280 | +0.71% | 3.9만 |
| 2026.09.28 | ₩4,290 | ₩4,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,160 |
| ₩4,290 |
| 0.00% |
| 12.1만 |
| 2026.09.23 | ₩4,230 | ₩4,290 | ₩4,170 | ₩4,290 | +1.42% | 7.8만 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,235 | ₩4,100 | ₩4,235 | +3.29% | 7.1만 |
|---|
| 2026.09.21 | ₩4,115 | ₩4,120 | ₩4,040 | ₩4,090 | -0.61% | 7.5만 |
|---|
| 2026.09.18 | ₩4,125 | ₩4,125 | ₩4,025 | ₩4,120 | -0.12% | 20만 |
|---|
| 2026.09.17 | ₩4,150 | ₩4,150 | ₩4,060 | ₩4,100 | -1.20% | 4만 |
|---|
| 2026.09.16 | ₩4,125 | ₩4,130 | ₩4,055 | ₩4,120 | -0.12% | 4.1만 |
|---|
| 2026.09.15 | ₩4,120 | ₩4,125 | ₩4,070 | ₩4,100 | -0.49% | 2.4만 |
|---|
| 2026.09.14 | ₩4,105 | ₩4,130 | ₩4,050 | ₩4,120 | +0.37% | 4.7만 |
|---|
| 2026.09.11 | ₩4,070 | ₩4,110 | ₩4,010 | ₩4,105 | +0.86% | 10.6만 |
|---|
| 2026.09.10 | ₩4,100 | ₩4,130 | ₩4,040 | ₩4,070 | -0.73% | 5.5만 |
|---|
| 2026.09.09 | ₩4,140 | ₩4,140 | ₩4,050 | ₩4,105 | -0.85% | 4.4만 |
|---|
| 2026.09.08 | ₩4,120 | ₩4,125 | ₩4,070 | ₩4,070 | -1.21% | 3.4만 |
|---|
| 2026.09.07 | ₩4,075 | ₩4,085 | ₩4,045 | ₩4,080 | +0.12% | 3.2만 |
|---|
| 2026.09.04 | ₩4,150 | ₩4,150 | ₩4,040 | ₩4,075 | -1.81% | 16.7만 |
|---|
| 2026.09.03 | ₩4,170 | ₩4,305 | ₩4,125 | ₩4,140 | -0.72% | 13.1만 |
|---|
| 2026.09.02 | ₩4,185 | ₩4,300 | ₩4,070 | ₩4,170 | -0.36% | 10.1만 |
|---|
| 2026.09.01 | ₩4,200 | ₩4,200 | ₩4,110 | ₩4,185 | -0.36% | 4.8만 |
|---|
| 2026.08.31 | ₩4,185 | ₩4,210 | ₩4,115 | ₩4,210 | +0.60% | 2.7만 |
|---|
| 2026.08.28 | ₩4,240 | ₩4,260 | ₩4,120 | ₩4,210 | -0.71% | 14.7만 |
|---|
| 2026.08.27 | ₩4,315 | ₩4,315 | ₩4,230 | ₩4,310 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩4,285 | ₩4,320 | ₩4,220 | ₩4,305 | +0.47% | 8.3만 |
|---|
| 2026.08.25 | ₩4,270 | ₩4,295 | ₩4,220 | ₩4,280 | +0.23% | 3.7만 |
|---|
| 2026.08.24 | ₩4,305 | ₩4,345 | ₩4,255 | ₩4,270 | -0.81% | 6.3만 |
|---|
| 2026.08.21 | ₩4,350 | ₩4,360 | ₩4,280 | ₩4,305 | -1.03% | 3.2만 |
|---|
| 2026.08.20 | ₩4,355 | ₩4,355 | ₩4,300 | ₩4,355 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩4,360 | ₩4,365 | ₩4,245 | ₩4,355 | -0.11% | 7.2만 |
|---|
| 2026.08.18 | ₩4,360 | ₩4,360 | ₩4,280 | ₩4,360 | 0.00% | 5.6만 |
|---|
| 2026.08.14 | ₩4,320 | ₩4,360 | ₩4,265 | ₩4,360 | +0.93% | 4.5만 |
|---|
| 2026.08.13 | ₩4,330 | ₩4,360 | ₩4,220 | ₩4,320 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩4,300 | ₩4,330 | ₩4,290 | ₩4,330 | +0.70% | 5.6만 |
|---|
| 2026.08.11 | ₩4,260 | ₩4,310 | ₩4,255 | ₩4,300 | +0.94% | 4.4만 |
|---|
| 2026.08.10 | ₩4,240 | ₩4,280 | ₩4,240 | ₩4,260 | +0.47% | 2.6만 |
|---|
| 2026.08.07 | ₩4,250 | ₩4,310 | ₩4,250 | ₩4,270 | +0.47% | 5.2만 |
|---|
| 2026.08.06 | ₩4,245 | ₩4,300 | ₩4,245 | ₩4,250 | +0.12% | 2.7만 |
|---|
| 2026.08.05 | ₩4,220 | ₩4,260 | ₩4,220 | ₩4,240 | +0.47% | 2.9만 |
|---|
| 2026.08.04 | ₩4,085 | ₩4,220 | ₩4,065 | ₩4,220 | +3.30% | 8.2만 |
|---|
| 2026.08.03 | ₩4,155 | ₩4,165 | ₩4,080 | ₩4,080 | -1.81% | 5.8만 |
|---|
| 2026.07.31 | ₩4,125 | ₩4,190 | ₩4,050 | ₩4,145 | +0.48% | 5.1만 |
|---|
| 2026.07.30 | ₩4,040 | ₩4,250 | ₩4,035 | ₩4,125 | +2.10% | 9.3만 |
|---|
| 2026.07.29 | ₩4,160 | ₩4,220 | ₩4,025 | ₩4,040 | -2.88% | 9.6만 |
|---|
| 2026.07.28 | ₩4,150 | ₩4,220 | ₩4,115 | ₩4,130 | -0.48% | 11.9만 |
|---|
| 2026.07.27 | ₩4,105 | ₩4,160 | ₩4,085 | ₩4,150 | +1.10% | 5.4만 |
|---|
| 2026.07.24 | ₩4,075 | ₩4,120 | ₩4,060 | ₩4,090 | +0.37% | 4.5만 |
|---|
| 2026.07.23 | ₩4,025 | ₩4,080 | ₩3,985 | ₩4,080 | +1.37% | 5.5만 |
|---|
| 2026.07.22 | ₩4,030 | ₩4,055 | ₩3,990 | ₩4,015 | -0.37% | 4만 |
|---|
| 2026.07.21 | ₩3,985 | ₩4,045 | ₩3,980 | ₩4,025 | +1.00% | 3.5만 |
|---|
| 2026.07.20 | ₩3,970 | ₩4,030 | ₩3,945 | ₩3,970 | 0.00% | 7.1만 |
|---|
| 2026.07.16 | ₩4,005 | ₩4,065 | ₩3,965 | ₩3,965 | -1.00% | 9.1만 |
|---|
| 2026.07.15 | ₩4,005 | ₩4,040 | ₩3,965 | ₩4,005 | 0.00% | 5.3만 |
|---|
| 2026.07.14 | ₩3,990 | ₩4,045 | ₩3,975 | ₩3,985 | -0.13% | 4.5만 |
|---|
| 2026.07.13 | ₩4,100 | ₩4,100 | ₩3,985 | ₩3,990 | -2.68% | 6.7만 |
|---|
| 2026.07.10 | ₩4,020 | ₩4,125 | ₩4,005 | ₩4,025 | +0.12% | 4.5만 |
|---|
| 2026.07.09 | ₩4,160 | ₩4,190 | ₩4,020 | ₩4,020 | -3.37% | 8.9만 |
|---|
| 2026.07.08 | ₩4,280 | ₩4,280 | ₩4,120 | ₩4,160 | -2.80% | 3.7만 |
|---|
| 2026.07.07 | ₩4,240 | ₩4,240 | ₩4,150 | ₩4,235 | -0.12% | 7.4만 |
|---|
| 2026.07.06 | ₩4,250 | ₩4,250 | ₩4,115 | ₩4,210 | -0.94% | 8.8만 |
|---|
| 2026.07.03 | ₩4,240 | ₩4,240 | ₩4,140 | ₩4,175 | -1.53% | 4.8만 |
|---|
| 2026.07.02 | ₩4,235 | ₩4,280 | ₩4,110 | ₩4,240 | +0.12% | 5.8만 |
|---|
| 2026.07.01 | ₩4,360 | ₩4,360 | ₩4,150 | ₩4,240 | -2.75% | 5만 |
|---|
| 2026.06.30 | ₩4,055 | ₩4,235 | ₩4,015 | ₩4,185 | +3.21% | 6.2만 |
|---|
| 2026.06.29 | ₩4,025 | ₩4,050 | ₩3,975 | ₩4,050 | +0.62% | 5.8만 |
|---|
| 2026.06.26 | ₩4,050 | ₩4,050 | ₩3,950 | ₩4,025 | -0.62% | 8.3만 |
|---|
| 2026.06.25 | ₩4,045 | ₩4,075 | ₩4,000 | ₩4,050 | +0.12% | 7.8만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,100 | ₩3,970 | ₩4,035 | +0.88% | 4.9만 |
|---|
| 2026.06.23 | ₩4,020 | ₩4,030 | ₩3,955 | ₩4,000 | -0.50% | 5.3만 |
|---|
| 2026.06.22 | ₩4,250 | ₩4,250 | ₩3,960 | ₩4,020 | -5.41% | 15.6만 |
|---|
| 2026.06.19 | ₩4,125 | ₩4,225 | ₩4,020 | ₩4,095 | -0.73% | 24.6만 |
|---|
| 2026.06.18 | ₩4,370 | ₩4,495 | ₩4,010 | ₩4,210 | -3.66% | 89.2만 |
|---|
| 2026.06.17 | ₩4,175 | ₩4,445 | ₩4,160 | ₩4,370 | +4.67% | 39.6만 |
|---|
| 2026.06.16 | ₩3,915 | ₩4,255 | ₩3,905 | ₩4,180 | +6.77% | 66.8만 |
|---|
| 2026.06.15 | ₩4,085 | ₩4,230 | ₩3,905 | ₩3,905 | -4.41% | 58.5만 |
|---|
| 2026.06.12 | ₩3,805 | ₩4,100 | ₩3,805 | ₩4,100 | +7.75% | 51.2만 |
|---|
| 2026.06.11 | ₩3,945 | ₩4,010 | ₩3,750 | ₩3,795 | -3.80% | 78.5만 |
|---|
| 2026.06.10 | ₩3,925 | ₩3,990 | ₩3,840 | ₩3,945 | +0.51% | 500 |
|---|
| 2026.06.09 | ₩3,865 | ₩3,940 | ₩3,860 | ₩3,925 | +1.55% | 10.5만 |
|---|
| 2026.06.08 | ₩3,905 | ₩3,910 | ₩3,845 | ₩3,855 | -1.28% | 10.7만 |
|---|
| 2026.06.05 | ₩3,910 | ₩3,940 | ₩3,880 | ₩3,915 | +0.13% | 12.2만 |
|---|
| 2026.06.04 | ₩3,980 | ₩4,005 | ₩3,890 | ₩3,910 | -1.76% | 16만 |
|---|
| 2026.06.02 | ₩4,050 | ₩4,085 | ₩3,900 | ₩3,985 | -1.60% | 31.2만 |
|---|
| 2026.06.01 | ₩4,180 | ₩4,305 | ₩4,045 | ₩4,050 | -3.11% | 32.2만 |
|---|
| 2026.05.29 | ₩4,400 | ₩4,400 | ₩4,270 | ₩4,315 | -1.93% | 9.2만 |
|---|
| 2026.05.28 | ₩4,400 | ₩4,420 | ₩4,335 | ₩4,405 | +0.11% | 9.3만 |
|---|
| 2026.05.27 | ₩4,525 | ₩4,535 | ₩4,395 | ₩4,475 | -1.10% | 12만 |
|---|
| 2026.05.26 | ₩4,450 | ₩4,525 | ₩4,390 | ₩4,525 | +1.69% | 14.6만 |
|---|
| 2026.05.22 | ₩4,395 | ₩4,485 | ₩4,310 | ₩4,440 | +1.02% | 13.5만 |
|---|
| 2026.05.21 | ₩4,420 | ₩4,460 | ₩4,345 | ₩4,395 | -0.57% | 16.6만 |
|---|
| 2026.05.20 | ₩4,460 | ₩4,465 | ₩4,360 | ₩4,410 | -1.12% | 10.9만 |
|---|
| 2026.05.19 | ₩4,355 | ₩4,475 | ₩4,325 | ₩4,460 | +2.41% | 12.7만 |
|---|
| 2026.05.18 | ₩4,400 | ₩4,505 | ₩4,325 | ₩4,330 | -1.59% | 14.8만 |
|---|
| 2026.05.15 | ₩4,405 | ₩4,520 | ₩4,400 | ₩4,400 | -0.11% | 12.5만 |
|---|
| 2026.05.14 | ₩4,365 | ₩4,425 | ₩4,305 | ₩4,405 | +0.92% | 11.6만 |
|---|
| 2026.05.13 | ₩4,430 | ₩4,430 | ₩4,200 | ₩4,360 | -1.58% | 13.5만 |
|---|
| 2026.05.12 | ₩4,495 | ₩4,495 | ₩4,360 | ₩4,400 | -2.11% | 13.7만 |
|---|
| 2026.05.11 | ₩4,530 | ₩4,535 | ₩4,410 | ₩4,440 | -1.99% | 16만 |
|---|
| 2026.05.08 | ₩4,405 | ₩4,550 | ₩4,350 | ₩4,530 | +2.84% | 12.5만 |
|---|
| 2026.05.07 | ₩4,310 | ₩4,440 | ₩4,305 | ₩4,395 | +1.97% | 16.9만 |
|---|
| 2026.05.06 | ₩4,585 | ₩4,585 | ₩4,200 | ₩4,395 | -4.14% | 25.9만 |
|---|
| 2026.05.04 | ₩4,715 | ₩4,715 | ₩4,475 | ₩4,585 | -2.76% | 25.7만 |
|---|
| 2026.04.30 | ₩4,685 | ₩4,690 | ₩4,560 | ₩4,685 | 0.00% | 20.2만 |
|---|
| 2026.04.29 | ₩4,860 | ₩4,860 | ₩4,610 | ₩4,650 | -4.32% | 32.3만 |
|---|
| 2026.04.28 | ₩4,920 | ₩4,950 | ₩4,840 | ₩4,850 | -1.42% | 18.9만 |
|---|
| 2026.04.27 | ₩4,850 | ₩4,930 | ₩4,815 | ₩4,920 | +1.44% | 22.1만 |
|---|
| 2026.04.24 | ₩4,850 | ₩4,870 | ₩4,810 | ₩4,850 | 0.00% | 12.5만 |
|---|
| 2026.04.23 | ₩4,800 | ₩4,850 | ₩4,780 | ₩4,845 | +0.94% | 19.5만 |
|---|
| 2026.04.22 | ₩4,735 | ₩4,810 | ₩4,690 | ₩4,800 | +1.37% | 14.4만 |
|---|
| 2026.04.21 | ₩4,720 | ₩4,750 | ₩4,690 | ₩4,745 | +0.53% | 13.5만 |
|---|
| 2026.04.20 | ₩4,670 | ₩4,715 | ₩4,610 | ₩4,715 | +0.96% | 11.3만 |
|---|
| 2026.04.17 | ₩4,670 | ₩4,680 | ₩4,650 | ₩4,680 | +0.21% | 6.5만 |
|---|
| 2026.04.16 | ₩4,675 | ₩4,675 | ₩4,605 | ₩4,670 | -0.11% | 12만 |
|---|
| 2026.04.15 | ₩4,665 | ₩4,675 | ₩4,630 | ₩4,665 | 0.00% | 17.3만 |
|---|
| 2026.04.14 | ₩4,660 | ₩4,665 | ₩4,635 | ₩4,665 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩4,650 | ₩4,660 | ₩4,620 | ₩4,660 | +0.22% | 15.6만 |
|---|
| 2026.04.10 | ₩4,620 | ₩4,650 | ₩4,585 | ₩4,650 | +0.65% | 10.1만 |
|---|
| 2026.04.09 | ₩4,570 | ₩4,635 | ₩4,550 | ₩4,625 | +1.20% | 7.2만 |
|---|
| 2026.04.08 | ₩4,595 | ₩4,615 | ₩4,570 | ₩4,610 | +0.33% | 7.8만 |
|---|
| 2026.04.07 | ₩4,520 | ₩4,575 | ₩4,510 | ₩4,570 | +1.11% | 3.5만 |
|---|
| 2026.04.06 | ₩4,570 | ₩4,605 | ₩4,495 | ₩4,550 | -0.44% | 12.9만 |
|---|
| 2026.04.03 | ₩4,510 | ₩4,555 | ₩4,500 | ₩4,545 | +0.78% | 5.3만 |
|---|
| 2026.04.02 | ₩4,500 | ₩4,570 | ₩4,485 | ₩4,510 | +0.22% | 9만 |
|---|
| 2026.04.01 | ₩4,480 | ₩4,530 | ₩4,440 | ₩4,500 | +0.45% | 11.7만 |
|---|
| 2026.03.31 | ₩4,540 | ₩4,540 | ₩4,425 | ₩4,470 | -1.54% | 12.4만 |
|---|
| 2026.03.30 | ₩4,420 | ₩4,555 | ₩4,420 | ₩4,500 | +1.81% | 13.4만 |
|---|
| 2026.03.27 | ₩4,520 | ₩4,585 | ₩4,515 | ₩4,560 | +0.88% | 9만 |
|---|
| 2026.03.26 | ₩4,605 | ₩4,615 | ₩4,555 | ₩4,595 | -0.22% | 7.2만 |
|---|
| 2026.03.25 | ₩4,615 | ₩4,620 | ₩4,565 | ₩4,600 | -0.33% | 6.1만 |
|---|
| 2026.03.24 | ₩4,610 | ₩4,640 | ₩4,570 | ₩4,610 | 0.00% | 5.1만 |
|---|
| 2026.03.23 | ₩4,645 | ₩4,645 | ₩4,600 | ₩4,610 | -0.75% | 8.2만 |
|---|
| 2026.03.20 | ₩4,640 | ₩4,645 | ₩4,620 | ₩4,645 | +0.11% | 10.3만 |
|---|
| 2026.03.19 | ₩4,605 | ₩4,640 | ₩4,560 | ₩4,640 | +0.76% | 10.9만 |
|---|
| 2026.03.18 | ₩4,625 | ₩4,640 | ₩4,600 | ₩4,640 | +0.32% | 10.3만 |
|---|
| 2026.03.17 | ₩4,630 | ₩4,630 | ₩4,595 | ₩4,625 | -0.11% | 6.6만 |
|---|
| 2026.03.16 | ₩4,630 | ₩4,635 | ₩4,510 | ₩4,620 | -0.22% | 8.8만 |
|---|
| 2026.03.13 | ₩4,585 | ₩4,645 | ₩4,540 | ₩4,625 | +0.87% | 13.7만 |
|---|
| 2026.03.12 | ₩4,530 | ₩4,585 | ₩4,500 | ₩4,585 | +1.21% | 10.9만 |
|---|
| 2026.03.11 | ₩4,535 | ₩4,550 | ₩4,420 | ₩4,530 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩4,600 | ₩4,600 | ₩4,360 | ₩4,475 | -2.72% | 20.5만 |
|---|
| 2026.03.09 | ₩4,410 | ₩4,520 | ₩4,330 | ₩4,450 | +0.91% | 13.6만 |
|---|
| 2026.03.06 | ₩4,510 | ₩4,525 | ₩4,400 | ₩4,525 | +0.33% | 8.6만 |
|---|
| 2026.03.05 | ₩4,400 | ₩4,590 | ₩4,400 | ₩4,515 | +2.61% | 28.6만 |
|---|
| 2026.03.04 | ₩4,525 | ₩4,525 | ₩4,310 | ₩4,310 | -4.75% | 21.2만 |
|---|
| 2026.03.03 | ₩4,510 | ₩4,565 | ₩4,485 | ₩4,525 | +0.33% | 10.6만 |
|---|
| 2026.02.27 | ₩4,580 | ₩4,605 | ₩4,555 | ₩4,585 | +0.11% | 9.3만 |
|---|
| 2026.02.26 | ₩4,585 | ₩4,625 | ₩4,565 | ₩4,580 | -0.11% | 15만 |
|---|
| 2026.02.25 | ₩4,640 | ₩4,640 | ₩4,580 | ₩4,585 | -1.19% | 20.3만 |
|---|
| 2026.02.24 | ₩4,630 | ₩4,645 | ₩4,565 | ₩4,640 | +0.22% | 16.6만 |
|---|
| 2026.02.23 | ₩4,555 | ₩4,630 | ₩4,540 | ₩4,630 | +1.65% | 12.3만 |
|---|
| 2026.02.20 | ₩4,650 | ₩4,665 | ₩4,555 | ₩4,555 | -2.04% | 15.4만 |
|---|
| 2026.02.19 | ₩4,670 | ₩4,680 | ₩4,635 | ₩4,650 | -0.43% | 10.5만 |
|---|
| 2026.02.13 | ₩4,610 | ₩4,680 | ₩4,600 | ₩4,660 | +1.08% | 14.9만 |
|---|
| 2026.02.12 | ₩4,595 | ₩4,615 | ₩4,585 | ₩4,615 | +0.44% | 11.6만 |
|---|
| 2026.02.11 | ₩4,590 | ₩4,600 | ₩4,575 | ₩4,595 | +0.11% | 10.3만 |
|---|
| 2026.02.10 | ₩4,570 | ₩4,590 | ₩4,565 | ₩4,590 | +0.44% | 9.3만 |
|---|
| 2026.02.09 | ₩4,590 | ₩4,595 | ₩4,550 | ₩4,570 | -0.44% | 14.1만 |
|---|
| 2026.02.06 | ₩4,535 | ₩4,580 | ₩4,460 | ₩4,550 | +0.33% | 14.7만 |
|---|
| 2026.02.05 | ₩4,515 | ₩4,545 | ₩4,500 | ₩4,540 | +0.55% | 12.6만 |
|---|
| 2026.02.04 | ₩4,520 | ₩4,540 | ₩4,500 | ₩4,520 | 0.00% | 10.9만 |
|---|
| 2026.02.03 | ₩4,520 | ₩4,530 | ₩4,490 | ₩4,515 | -0.11% | 11.4만 |
|---|
| 2026.02.02 | ₩4,545 | ₩4,545 | ₩4,450 | ₩4,510 | -0.77% | 13.3만 |
|---|
| 2026.01.30 | ₩4,540 | ₩4,545 | ₩4,450 | ₩4,545 | +0.11% | 12.6만 |
|---|
| 2026.01.29 | ₩4,500 | ₩4,545 | ₩4,500 | ₩4,540 | +0.89% | 14.3만 |
|---|
| 2026.01.28 | ₩4,490 | ₩4,535 | ₩4,470 | ₩4,535 | +1.00% | 17.4만 |
|---|
| 2026.01.27 | ₩4,450 | ₩4,505 | ₩4,430 | ₩4,500 | +1.12% | 17.9만 |
|---|
| 2026.01.26 | ₩4,430 | ₩4,450 | ₩4,415 | ₩4,450 | +0.45% | 21만 |
|---|
| 2026.01.23 | ₩4,405 | ₩4,430 | ₩4,370 | ₩4,430 | +0.57% | 10.6만 |
|---|
| 2026.01.22 | ₩4,410 | ₩4,430 | ₩4,370 | ₩4,410 | 0.00% | 12.5만 |
|---|
| 2026.01.21 | ₩4,385 | ₩4,425 | ₩4,370 | ₩4,410 | +0.57% | 12.4만 |
|---|
| 2026.01.20 | ₩4,400 | ₩4,410 | ₩4,370 | ₩4,385 | -0.34% | 13.1만 |
|---|
| 2026.01.19 | ₩4,440 | ₩4,450 | ₩4,395 | ₩4,395 | -1.01% | 14.3만 |
|---|
| 2026.01.16 | ₩4,420 | ₩4,445 | ₩4,390 | ₩4,440 | +0.45% | 8.8만 |
|---|
| 2026.01.15 | ₩4,390 | ₩4,450 | ₩4,385 | ₩4,410 | +0.46% | 11.4만 |
|---|
| 2026.01.14 | ₩4,390 | ₩4,425 | ₩4,365 | ₩4,410 | +0.46% | 11.2만 |
|---|
| 2026.01.13 | ₩4,410 | ₩4,450 | ₩4,390 | ₩4,390 | -0.45% | 13.3만 |
|---|
| 2026.01.12 | ₩4,440 | ₩4,450 | ₩4,400 | ₩4,450 | +0.23% | 9.3만 |
|---|
| 2026.01.09 | ₩4,465 | ₩4,465 | ₩4,410 | ₩4,440 | -0.56% | 9.8만 |
|---|
| 2026.01.08 | ₩4,445 | ₩4,460 | ₩4,400 | ₩4,445 | 0.00% | 14만 |
|---|
| 2026.01.07 | ₩4,435 | ₩4,445 | ₩4,300 | ₩4,440 | +0.11% | 13만 |
|---|
| 2026.01.06 | ₩4,420 | ₩4,425 | ₩4,380 | ₩4,425 | +0.11% | 9.9만 |
|---|
| 2026.01.05 | ₩4,360 | ₩4,410 | ₩4,360 | ₩4,395 | +0.80% | 12.2만 |
|---|
| 2026.01.02 | ₩4,425 | ₩4,425 | ₩4,390 | ₩4,410 | -0.34% | 10.7만 |
|---|
| 2025.12.30 | ₩4,355 | ₩4,410 | ₩4,355 | ₩4,410 | +1.26% | 4.6만 |
|---|
| 2025.12.29 | ₩4,430 | ₩4,430 | ₩4,375 | ₩4,400 | -0.68% | 6.4만 |
|---|
| 2025.12.26 | ₩4,420 | ₩4,420 | ₩4,390 | ₩4,420 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩4,400 | ₩4,415 | ₩4,385 | ₩4,415 | +0.34% | 4.4만 |
|---|
| 2025.12.23 | ₩4,420 | ₩4,420 | ₩4,365 | ₩4,400 | -0.45% | 5.6만 |
|---|
| 2025.12.22 | ₩4,360 | ₩4,410 | ₩4,340 | ₩4,410 | +1.15% | 11.8만 |
|---|
| 2025.12.19 | ₩4,310 | ₩4,355 | ₩4,265 | ₩4,355 | +1.04% | 14.8만 |
|---|
| 2025.12.18 | ₩4,250 | ₩4,275 | ₩4,235 | ₩4,265 | +0.35% | 18.3만 |
|---|
| 2025.12.17 | ₩4,295 | ₩4,320 | ₩4,255 | ₩4,275 | -0.47% | 22.2만 |
|---|
| 2025.12.16 | ₩4,410 | ₩4,410 | ₩4,275 | ₩4,295 | -2.61% | 29.6만 |
|---|
| 2025.12.15 | ₩4,370 | ₩4,410 | ₩4,315 | ₩4,410 | +0.92% | 23.5만 |
|---|
| 2025.12.12 | ₩4,450 | ₩4,450 | ₩4,375 | ₩4,375 | -1.69% | 30.5만 |
|---|
| 2025.12.11 | ₩4,455 | ₩4,465 | ₩4,355 | ₩4,455 | 0.00% | 58.4만 |
|---|
| 2025.12.10 | ₩4,495 | ₩4,495 | ₩4,425 | ₩4,480 | -0.33% | 9.9만 |
|---|
| 2025.12.09 | ₩4,510 | ₩4,510 | ₩4,430 | ₩4,495 | -0.33% | 10.6만 |
|---|
| 2025.12.08 | ₩4,500 | ₩4,510 | ₩4,455 | ₩4,510 | +0.22% | 9.3만 |
|---|
| 2025.12.05 | ₩4,490 | ₩4,530 | ₩4,475 | ₩4,500 | +0.22% | 17.9만 |
|---|
| 2025.12.04 | ₩4,475 | ₩4,490 | ₩4,440 | ₩4,490 | +0.34% | 10.6만 |
|---|
| 2025.12.03 | ₩4,490 | ₩4,490 | ₩4,420 | ₩4,475 | -0.33% | 12.1만 |
|---|
| 2025.12.02 | ₩4,435 | ₩4,465 | ₩4,410 | ₩4,460 | +0.56% | 10.4만 |
|---|
| 2025.12.01 | ₩4,430 | ₩4,440 | ₩4,385 | ₩4,435 | +0.11% | 11.1만 |
|---|
| 2025.11.28 | ₩4,460 | ₩4,460 | ₩4,420 | ₩4,430 | -0.67% | 6.8만 |
|---|
| 2025.11.27 | ₩4,480 | ₩4,480 | ₩4,425 | ₩4,440 | -0.89% | 24.3만 |
|---|
| 2025.11.26 | ₩4,600 | ₩4,600 | ₩4,575 | ₩4,585 | -0.33% | 10.3만 |
|---|
| 2025.11.25 | ₩4,640 | ₩4,640 | ₩4,575 | ₩4,595 | -0.97% | 21.1만 |
|---|
| 2025.11.24 | ₩4,615 | ₩4,650 | ₩4,605 | ₩4,620 | +0.11% | 16.3만 |
|---|
| 2025.11.21 | ₩4,525 | ₩4,625 | ₩4,525 | ₩4,615 | +1.99% | 34.4만 |
|---|
| 2025.11.20 | ₩4,530 | ₩4,545 | ₩4,510 | ₩4,545 | +0.33% | 10.9만 |
|---|
| 2025.11.19 | ₩4,475 | ₩4,535 | ₩4,475 | ₩4,535 | +1.34% | 14.3만 |
|---|
| 2025.11.18 | ₩4,505 | ₩4,505 | ₩4,480 | ₩4,490 | -0.33% | 8.1만 |
|---|
| 2025.11.17 | ₩4,510 | ₩4,515 | ₩4,475 | ₩4,505 | -0.11% | 10.1만 |
|---|
| 2025.11.14 | ₩4,500 | ₩4,510 | ₩4,475 | ₩4,495 | -0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩4,500 | ₩4,535 | ₩4,485 | ₩4,500 | 0.00% | 10.8만 |
|---|
| 2025.11.12 | ₩4,460 | ₩4,500 | ₩4,460 | ₩4,495 | +0.78% | 19.2만 |
|---|
| 2025.11.11 | ₩4,420 | ₩4,465 | ₩4,370 | ₩4,460 | +0.90% | 14.9만 |
|---|
| 2025.11.10 | ₩4,345 | ₩4,420 | ₩4,320 | ₩4,420 | +1.73% | 45.6만 |
|---|
| 2025.11.07 | ₩4,340 | ₩4,345 | ₩4,320 | ₩4,345 | +0.12% | 9.8만 |
|---|
| 2025.11.06 | ₩4,350 | ₩4,365 | ₩4,330 | ₩4,340 | -0.23% | 12.8만 |
|---|
| 2025.11.05 | ₩4,360 | ₩4,375 | ₩4,335 | ₩4,350 | -0.23% | 20.4만 |
|---|
| 2025.11.04 | ₩4,355 | ₩4,360 | ₩4,330 | ₩4,360 | +0.11% | 9.6만 |
|---|
| 2025.11.03 | ₩4,355 | ₩4,365 | ₩4,330 | ₩4,355 | 0.00% | 17.7만 |
|---|
| 2025.10.31 | ₩4,360 | ₩4,360 | ₩4,330 | ₩4,355 | -0.11% | 12.5만 |
|---|
| 2025.10.30 | ₩4,370 | ₩4,375 | ₩4,325 | ₩4,360 | -0.23% | 15.9만 |
|---|
| 2025.10.29 | ₩4,365 | ₩4,370 | ₩4,330 | ₩4,370 | +0.11% | 8.9만 |
|---|
| 2025.10.28 | ₩4,365 | ₩4,365 | ₩4,320 | ₩4,365 | 0.00% | 14.6만 |
|---|
| 2025.10.27 | ₩4,355 | ₩4,375 | ₩4,330 | ₩4,365 | +0.23% | 17.2만 |
|---|
| 2025.10.24 | ₩4,345 | ₩4,370 | ₩4,310 | ₩4,355 | +0.23% | 27만 |
|---|
| 2025.10.23 | ₩4,315 | ₩4,345 | ₩4,315 | ₩4,345 | +0.70% | 11.3만 |
|---|
| 2025.10.22 | ₩4,350 | ₩4,360 | ₩4,315 | ₩4,345 | -0.11% | 11.5만 |
|---|
| 2025.10.21 | ₩4,325 | ₩4,350 | ₩4,315 | ₩4,350 | +0.58% | 16.5만 |
|---|
| 2025.10.20 | ₩4,335 | ₩4,335 | ₩4,300 | ₩4,325 | -0.23% | 16.9만 |
|---|
| 2025.10.17 | ₩4,340 | ₩4,355 | ₩4,305 | ₩4,335 | -0.12% | 17.2만 |
|---|
| 2025.10.16 | ₩4,360 | ₩4,370 | ₩4,320 | ₩4,345 | -0.34% | 14.1만 |
|---|
| 2025.10.15 | ₩4,395 | ₩4,395 | ₩4,340 | ₩4,360 | -0.80% | 14만 |
|---|
| 2025.10.14 | ₩4,405 | ₩4,405 | ₩4,350 | ₩4,380 | -0.57% | 19만 |
|---|
| 2025.10.13 | ₩4,430 | ₩4,430 | ₩4,385 | ₩4,405 | -0.56% | 14.9만 |
|---|
| 2025.10.10 | ₩4,475 | ₩4,475 | ₩4,390 | ₩4,430 | -1.01% | 16.4만 |
|---|