시장 데이터를 불러오는 중
전체 종목
미래에셋글로벌리츠 과거 주가
396690.KS · KOSPI
주요 제품·사업: 부동산 임대업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
396690.KS · KOSPI
주요 제품·사업: 부동산 임대업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,325 | ₩1,349 | ₩1,313 | ₩1,337 | +0.91% | 4.1만 |
| 2026.10.07 | ₩1,319 | ₩1,355 | ₩1,319 | ₩1,325 | +0.45% | 3.9만 |
| 2026.10.06 | ₩1,360 | ₩1,360 | ₩1,318 | ₩1,322 | -2.79% | 8.4만 |
| 2026.10.02 | ₩1,351 | ₩1,455 | ₩1,341 | ₩1,355 | +0.30% | 4.6만 |
| 2026.10.01 | ₩1,345 | ₩1,370 | ₩1,340 | ₩1,348 | +0.22% | 2.5만 |
| 2026.09.30 | ₩1,348 | ₩1,367 | ₩1,342 | ₩1,345 | -0.22% | 2.9만 |
| 2026.09.29 | ₩1,390 | ₩1,390 | ₩1,346 | ₩1,347 | -3.09% | 12.1만 |
| 2026.09.28 | ₩1,422 | ₩1,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419 |
| ₩1,435 |
| +0.91% |
| 10.8만 |
| 2026.09.23 | ₩1,445 | ₩1,448 | ₩1,420 | ₩1,422 | -1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩1,585 | ₩1,585 | ₩1,418 | ₩1,425 | -10.09% | 13.7만 |
|---|
| 2026.09.21 | ₩1,418 | ₩1,466 | ₩1,418 | ₩1,451 | +2.33% | 7.7만 |
|---|
| 2026.09.18 | ₩1,412 | ₩1,429 | ₩1,412 | ₩1,417 | +0.35% | 6.3만 |
|---|
| 2026.09.17 | ₩1,398 | ₩1,415 | ₩1,396 | ₩1,412 | +1.00% | 3.8만 |
|---|
| 2026.09.16 | ₩1,418 | ₩1,418 | ₩1,396 | ₩1,398 | -1.41% | 8.1만 |
|---|
| 2026.09.15 | ₩1,428 | ₩1,437 | ₩1,415 | ₩1,416 | -0.84% | 7만 |
|---|
| 2026.09.14 | ₩1,450 | ₩1,460 | ₩1,422 | ₩1,428 | -1.52% | 12.8만 |
|---|
| 2026.09.11 | ₩1,450 | ₩1,450 | ₩1,427 | ₩1,428 | -1.52% | 7.7만 |
|---|
| 2026.09.10 | ₩1,450 | ₩1,460 | ₩1,440 | ₩1,441 | -0.62% | 9.6만 |
|---|
| 2026.09.09 | ₩1,470 | ₩1,470 | ₩1,439 | ₩1,440 | -2.04% | 5.3만 |
|---|
| 2026.09.08 | ₩1,490 | ₩1,498 | ₩1,442 | ₩1,443 | -3.15% | 17.2만 |
|---|
| 2026.09.07 | ₩1,540 | ₩1,540 | ₩1,467 | ₩1,490 | -3.25% | 15.9만 |
|---|
| 2026.09.04 | ₩1,565 | ₩1,577 | ₩1,500 | ₩1,550 | -0.96% | 25.4만 |
|---|
| 2026.09.03 | ₩1,545 | ₩1,560 | ₩1,527 | ₩1,560 | +0.97% | 2.3만 |
|---|
| 2026.09.02 | ₩1,522 | ₩1,538 | ₩1,507 | ₩1,529 | +0.46% | 1.4만 |
|---|
| 2026.09.01 | ₩1,515 | ₩1,530 | ₩1,505 | ₩1,522 | +0.46% | 1.9만 |
|---|
| 2026.08.31 | ₩1,538 | ₩1,568 | ₩1,496 | ₩1,515 | -1.50% | 7.7만 |
|---|
| 2026.08.28 | ₩1,533 | ₩1,543 | ₩1,492 | ₩1,538 | +0.33% | 5.6만 |
|---|
| 2026.08.27 | ₩1,563 | ₩1,563 | ₩1,496 | ₩1,498 | -4.16% | 13.7만 |
|---|
| 2026.08.26 | ₩1,600 | ₩1,600 | ₩1,533 | ₩1,560 | -2.50% | 11.1만 |
|---|
| 2026.08.25 | ₩1,563 | ₩1,598 | ₩1,530 | ₩1,596 | +2.11% | 14.1만 |
|---|
| 2026.08.24 | ₩1,542 | ₩1,565 | ₩1,536 | ₩1,563 | +1.36% | 8만 |
|---|
| 2026.08.21 | ₩1,558 | ₩1,559 | ₩1,533 | ₩1,542 | -1.03% | 4.9만 |
|---|
| 2026.08.20 | ₩1,570 | ₩1,580 | ₩1,546 | ₩1,558 | -0.76% | 4.7만 |
|---|
| 2026.08.19 | ₩1,570 | ₩1,570 | ₩1,550 | ₩1,570 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩1,595 | ₩1,620 | ₩1,560 | ₩1,575 | -1.25% | 8.1만 |
|---|
| 2026.08.14 | ₩1,600 | ₩1,628 | ₩1,589 | ₩1,595 | -0.31% | 10만 |
|---|
| 2026.08.13 | ₩1,645 | ₩1,649 | ₩1,580 | ₩1,589 | -3.40% | 11.2만 |
|---|
| 2026.08.12 | ₩1,679 | ₩1,682 | ₩1,612 | ₩1,629 | -2.98% | 14.9만 |
|---|
| 2026.08.11 | ₩1,655 | ₩1,681 | ₩1,645 | ₩1,679 | +1.45% | 5.4만 |
|---|
| 2026.08.10 | ₩1,655 | ₩1,655 | ₩1,635 | ₩1,645 | -0.60% | 9.3만 |
|---|
| 2026.08.07 | ₩1,632 | ₩1,650 | ₩1,625 | ₩1,637 | +0.31% | 4.2만 |
|---|
| 2026.08.06 | ₩1,645 | ₩1,651 | ₩1,629 | ₩1,632 | -0.79% | 3.2만 |
|---|
| 2026.08.05 | ₩1,660 | ₩1,675 | ₩1,614 | ₩1,634 | -1.57% | 6.2만 |
|---|
| 2026.08.04 | ₩1,638 | ₩1,659 | ₩1,623 | ₩1,655 | +1.04% | 4.1만 |
|---|
| 2026.08.03 | ₩1,638 | ₩1,638 | ₩1,595 | ₩1,631 | -0.43% | 4.3만 |
|---|
| 2026.07.31 | ₩1,615 | ₩1,615 | ₩1,598 | ₩1,614 | -0.06% | 6.5만 |
|---|
| 2026.07.30 | ₩1,636 | ₩1,650 | ₩1,586 | ₩1,615 | -1.28% | 7.2만 |
|---|
| 2026.07.29 | ₩1,655 | ₩1,655 | ₩1,585 | ₩1,597 | -3.50% | 10.2만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,700 | ₩1,627 | ₩1,637 | -3.71% | 8.3만 |
|---|
| 2026.07.27 | ₩1,700 | ₩1,712 | ₩1,693 | ₩1,694 | -0.35% | 4.1만 |
|---|
| 2026.07.24 | ₩1,690 | ₩1,696 | ₩1,681 | ₩1,690 | 0.00% | 4.1만 |
|---|
| 2026.07.23 | ₩1,693 | ₩1,693 | ₩1,670 | ₩1,690 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩1,677 | ₩1,696 | ₩1,670 | ₩1,693 | +0.95% | 2.3만 |
|---|
| 2026.07.21 | ₩1,663 | ₩1,678 | ₩1,651 | ₩1,677 | +0.84% | 8.9만 |
|---|
| 2026.07.20 | ₩1,683 | ₩1,683 | ₩1,647 | ₩1,663 | -1.19% | 2.7만 |
|---|
| 2026.07.16 | ₩1,620 | ₩1,665 | ₩1,561 | ₩1,660 | +2.47% | 7만 |
|---|
| 2026.07.15 | ₩1,611 | ₩1,624 | ₩1,592 | ₩1,615 | +0.25% | 2.7만 |
|---|
| 2026.07.14 | ₩1,634 | ₩1,635 | ₩1,590 | ₩1,606 | -1.71% | 4.8만 |
|---|
| 2026.07.13 | ₩1,620 | ₩1,685 | ₩1,605 | ₩1,634 | +0.86% | 16.7만 |
|---|
| 2026.07.10 | ₩1,580 | ₩1,620 | ₩1,569 | ₩1,620 | +2.53% | 4.2만 |
|---|
| 2026.07.09 | ₩1,620 | ₩1,620 | ₩1,550 | ₩1,580 | -2.47% | 8.3만 |
|---|
| 2026.07.08 | ₩1,569 | ₩1,610 | ₩1,551 | ₩1,589 | +1.27% | 8.6만 |
|---|
| 2026.07.07 | ₩1,550 | ₩1,573 | ₩1,541 | ₩1,569 | +1.23% | 4.7만 |
|---|
| 2026.07.06 | ₩1,550 | ₩1,559 | ₩1,530 | ₩1,556 | +0.39% | 2.8만 |
|---|
| 2026.07.03 | ₩1,537 | ₩1,548 | ₩1,526 | ₩1,540 | +0.20% | 3.6만 |
|---|
| 2026.07.02 | ₩1,539 | ₩1,550 | ₩1,517 | ₩1,536 | -0.19% | 6.1만 |
|---|
| 2026.07.01 | ₩1,481 | ₩1,539 | ₩1,478 | ₩1,539 | +3.92% | 8.1만 |
|---|
| 2026.06.30 | ₩1,493 | ₩1,528 | ₩1,470 | ₩1,481 | -0.80% | 5.1만 |
|---|
| 2026.06.29 | ₩1,420 | ₩1,493 | ₩1,388 | ₩1,493 | +5.14% | 5만 |
|---|
| 2026.06.26 | ₩1,460 | ₩1,497 | ₩1,415 | ₩1,420 | -2.74% | 7.9만 |
|---|
| 2026.06.25 | ₩1,495 | ₩1,495 | ₩1,441 | ₩1,460 | -2.34% | 2.5만 |
|---|
| 2026.06.24 | ₩1,500 | ₩1,500 | ₩1,435 | ₩1,454 | -3.07% | 7만 |
|---|
| 2026.06.23 | ₩1,515 | ₩1,530 | ₩1,470 | ₩1,480 | -2.31% | 9.7만 |
|---|
| 2026.06.22 | ₩1,452 | ₩1,540 | ₩1,452 | ₩1,515 | +4.34% | 12.1만 |
|---|
| 2026.06.19 | ₩1,525 | ₩1,525 | ₩1,470 | ₩1,490 | -2.30% | 9.6만 |
|---|
| 2026.06.18 | ₩1,552 | ₩1,553 | ₩1,500 | ₩1,520 | -2.06% | 15만 |
|---|
| 2026.06.17 | ₩1,510 | ₩1,575 | ₩1,490 | ₩1,552 | +2.78% | 10.9만 |
|---|
| 2026.06.16 | ₩1,481 | ₩1,509 | ₩1,470 | ₩1,508 | +1.82% | 9.1만 |
|---|
| 2026.06.15 | ₩1,520 | ₩1,530 | ₩1,473 | ₩1,481 | -2.57% | 22.2만 |
|---|
| 2026.06.12 | ₩1,495 | ₩1,514 | ₩1,465 | ₩1,513 | +1.20% | 7.7만 |
|---|
| 2026.06.11 | ₩1,453 | ₩1,495 | ₩1,440 | ₩1,484 | +2.13% | 13.9만 |
|---|
| 2026.06.10 | ₩1,454 | ₩1,495 | ₩1,433 | ₩1,453 | -0.07% | 23만 |
|---|
| 2026.06.09 | ₩1,423 | ₩1,503 | ₩1,423 | ₩1,454 | +2.18% | 12.5만 |
|---|
| 2026.06.08 | ₩1,476 | ₩1,476 | ₩1,401 | ₩1,423 | -3.59% | 12.5만 |
|---|
| 2026.06.05 | ₩1,449 | ₩1,514 | ₩1,413 | ₩1,476 | +1.86% | 18만 |
|---|
| 2026.06.04 | ₩1,420 | ₩1,485 | ₩1,382 | ₩1,428 | +0.56% | 20.1만 |
|---|
| 2026.06.02 | ₩1,350 | ₩1,435 | ₩1,316 | ₩1,420 | +5.19% | 27.1만 |
|---|
| 2026.06.01 | ₩1,330 | ₩1,365 | ₩1,291 | ₩1,350 | +1.50% | 26.3만 |
|---|
| 2026.05.29 | ₩1,363 | ₩1,380 | ₩1,318 | ₩1,330 | -2.42% | 22만 |
|---|
| 2026.05.28 | ₩1,424 | ₩1,434 | ₩1,358 | ₩1,363 | -4.28% | 22.9만 |
|---|
| 2026.05.27 | ₩1,490 | ₩1,495 | ₩1,423 | ₩1,435 | -3.69% | 22.5만 |
|---|
| 2026.05.26 | ₩1,585 | ₩1,590 | ₩1,481 | ₩1,490 | -5.99% | 23.7만 |
|---|
| 2026.05.22 | ₩1,509 | ₩1,597 | ₩1,509 | ₩1,585 | +5.04% | 23만 |
|---|
| 2026.05.21 | ₩1,549 | ₩1,570 | ₩1,496 | ₩1,509 | -2.58% | 30.9만 |
|---|
| 2026.05.20 | ₩1,598 | ₩1,610 | ₩1,546 | ₩1,549 | -3.07% | 15.5만 |
|---|
| 2026.05.19 | ₩1,670 | ₩1,670 | ₩1,572 | ₩1,597 | -4.37% | 26.7만 |
|---|
| 2026.05.18 | ₩1,716 | ₩1,740 | ₩1,660 | ₩1,660 | -3.26% | 19.4만 |
|---|
| 2026.05.15 | ₩1,779 | ₩1,779 | ₩1,705 | ₩1,716 | -3.54% | 16.3만 |
|---|
| 2026.05.14 | ₩1,790 | ₩1,800 | ₩1,700 | ₩1,711 | -4.41% | 23.2만 |
|---|
| 2026.05.13 | ₩1,786 | ₩1,790 | ₩1,760 | ₩1,762 | -1.34% | 14만 |
|---|
| 2026.05.12 | ₩1,917 | ₩1,917 | ₩1,779 | ₩1,786 | -6.83% | 33.9만 |
|---|
| 2026.05.11 | ₩1,995 | ₩1,995 | ₩1,908 | ₩1,918 | -3.86% | 18만 |
|---|
| 2026.05.08 | ₩2,010 | ₩2,010 | ₩1,965 | ₩1,995 | -0.75% | 12.1만 |
|---|
| 2026.05.07 | ₩2,000 | ₩2,020 | ₩1,955 | ₩2,000 | 0.00% | 20.9만 |
|---|
| 2026.05.06 | ₩2,070 | ₩2,070 | ₩1,945 | ₩2,000 | -3.38% | 41.4만 |
|---|
| 2026.05.04 | ₩2,230 | ₩2,230 | ₩2,020 | ₩2,035 | -8.74% | 36.3만 |
|---|
| 2026.04.30 | ₩2,250 | ₩2,250 | ₩2,155 | ₩2,190 | -2.67% | 37.3만 |
|---|
| 2026.04.29 | ₩2,290 | ₩2,295 | ₩2,230 | ₩2,255 | -1.53% | 18.7만 |
|---|
| 2026.04.28 | ₩2,310 | ₩2,315 | ₩2,270 | ₩2,290 | -0.87% | 24.1만 |
|---|
| 2026.04.27 | ₩2,335 | ₩2,335 | ₩2,280 | ₩2,305 | -1.28% | 16.8만 |
|---|
| 2026.04.24 | ₩2,330 | ₩2,330 | ₩2,300 | ₩2,315 | -0.64% | 8만 |
|---|
| 2026.04.23 | ₩2,320 | ₩2,330 | ₩2,305 | ₩2,330 | +0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩2,320 | ₩2,325 | ₩2,300 | ₩2,320 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩2,295 | ₩2,335 | ₩2,285 | ₩2,315 | +0.87% | 7.8만 |
|---|
| 2026.04.20 | ₩2,300 | ₩2,345 | ₩2,285 | ₩2,295 | -0.22% | 8.1만 |
|---|
| 2026.04.17 | ₩2,310 | ₩2,325 | ₩2,285 | ₩2,300 | -0.43% | 6.9만 |
|---|
| 2026.04.16 | ₩2,325 | ₩2,330 | ₩2,300 | ₩2,310 | -0.65% | 8.6만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,350 | ₩2,315 | ₩2,325 | -0.64% | 14.7만 |
|---|
| 2026.04.14 | ₩2,365 | ₩2,380 | ₩2,330 | ₩2,340 | -1.06% | 17만 |
|---|
| 2026.04.13 | ₩2,365 | ₩2,430 | ₩2,345 | ₩2,365 | 0.00% | 11.7만 |
|---|
| 2026.04.10 | ₩2,360 | ₩2,370 | ₩2,345 | ₩2,365 | +0.21% | 6.5만 |
|---|
| 2026.04.09 | ₩2,360 | ₩2,365 | ₩2,320 | ₩2,360 | 0.00% | 8.9만 |
|---|
| 2026.04.08 | ₩2,315 | ₩2,360 | ₩2,310 | ₩2,360 | +1.94% | 5.1만 |
|---|
| 2026.04.07 | ₩2,320 | ₩2,330 | ₩2,270 | ₩2,310 | -0.43% | 6.8만 |
|---|
| 2026.04.06 | ₩2,295 | ₩2,340 | ₩2,295 | ₩2,315 | +0.87% | 2.3만 |
|---|
| 2026.04.03 | ₩2,280 | ₩2,295 | ₩2,250 | ₩2,295 | +0.66% | 5.5만 |
|---|
| 2026.04.02 | ₩2,330 | ₩2,350 | ₩2,280 | ₩2,280 | -2.15% | 13.7만 |
|---|
| 2026.04.01 | ₩2,375 | ₩2,375 | ₩2,210 | ₩2,330 | -1.89% | 21.4만 |
|---|
| 2026.03.31 | ₩2,375 | ₩2,380 | ₩2,330 | ₩2,365 | -0.42% | 10.4만 |
|---|
| 2026.03.30 | ₩2,415 | ₩2,430 | ₩2,340 | ₩2,375 | -1.66% | 11.2만 |
|---|
| 2026.03.27 | ₩2,480 | ₩2,495 | ₩2,465 | ₩2,495 | +0.60% | 8.5만 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,495 | ₩2,470 | ₩2,480 | -0.60% | 7.7만 |
|---|
| 2026.03.25 | ₩2,480 | ₩2,495 | ₩2,470 | ₩2,485 | +0.20% | 9.5만 |
|---|
| 2026.03.24 | ₩2,490 | ₩2,490 | ₩2,445 | ₩2,480 | -0.40% | 10.2만 |
|---|
| 2026.03.23 | ₩2,500 | ₩2,500 | ₩2,435 | ₩2,495 | -0.20% | 15.7만 |
|---|
| 2026.03.20 | ₩2,495 | ₩2,510 | ₩2,485 | ₩2,510 | +0.60% | 4.4만 |
|---|
| 2026.03.19 | ₩2,505 | ₩2,505 | ₩2,475 | ₩2,495 | -0.40% | 11.4만 |
|---|
| 2026.03.18 | ₩2,510 | ₩2,510 | ₩2,495 | ₩2,505 | -0.20% | 8.6만 |
|---|
| 2026.03.17 | ₩2,520 | ₩2,520 | ₩2,490 | ₩2,500 | -0.79% | 6.1만 |
|---|
| 2026.03.16 | ₩2,540 | ₩2,545 | ₩2,485 | ₩2,510 | -1.18% | 6.9만 |
|---|
| 2026.03.13 | ₩2,510 | ₩2,550 | ₩2,490 | ₩2,540 | +1.20% | 4.4만 |
|---|
| 2026.03.12 | ₩2,510 | ₩2,520 | ₩2,495 | ₩2,510 | 0.00% | 3.4만 |
|---|
| 2026.03.11 | ₩2,495 | ₩2,525 | ₩2,492 | ₩2,510 | +0.60% | 3.8만 |
|---|
| 2026.03.10 | ₩2,450 | ₩2,490 | ₩2,450 | ₩2,490 | +1.63% | 5만 |
|---|
| 2026.03.09 | ₩2,505 | ₩2,510 | ₩2,430 | ₩2,450 | -2.20% | 7.5만 |
|---|
| 2026.03.06 | ₩2,520 | ₩2,520 | ₩2,480 | ₩2,505 | -0.60% | 3.7만 |
|---|
| 2026.03.05 | ₩2,455 | ₩2,515 | ₩2,455 | ₩2,510 | +2.24% | 4.6만 |
|---|
| 2026.03.04 | ₩2,500 | ₩2,500 | ₩2,415 | ₩2,450 | -2.00% | 19.1만 |
|---|
| 2026.03.03 | ₩2,530 | ₩2,550 | ₩2,500 | ₩2,520 | -0.40% | 15.9만 |
|---|
| 2026.02.27 | ₩2,550 | ₩2,560 | ₩2,535 | ₩2,545 | -0.20% | 8.1만 |
|---|
| 2026.02.26 | ₩2,580 | ₩2,635 | ₩2,540 | ₩2,550 | -1.16% | 18.2만 |
|---|
| 2026.02.25 | ₩2,610 | ₩2,610 | ₩2,590 | ₩2,595 | -0.57% | 10.8만 |
|---|
| 2026.02.24 | ₩2,615 | ₩2,625 | ₩2,600 | ₩2,610 | -0.19% | 6.7만 |
|---|
| 2026.02.23 | ₩2,635 | ₩2,635 | ₩2,600 | ₩2,615 | -0.76% | 9.2만 |
|---|
| 2026.02.20 | ₩2,610 | ₩2,625 | ₩2,610 | ₩2,620 | +0.38% | 8만 |
|---|
| 2026.02.19 | ₩2,610 | ₩2,620 | ₩2,575 | ₩2,610 | 0.00% | 11.6만 |
|---|
| 2026.02.13 | ₩2,590 | ₩2,595 | ₩2,570 | ₩2,590 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩2,585 | ₩2,595 | ₩2,580 | ₩2,590 | +0.19% | 5.9만 |
|---|
| 2026.02.11 | ₩2,590 | ₩2,590 | ₩2,580 | ₩2,585 | -0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩2,575 | ₩2,585 | ₩2,540 | ₩2,585 | +0.39% | 4.9만 |
|---|
| 2026.02.09 | ₩2,560 | ₩2,585 | ₩2,555 | ₩2,575 | +0.59% | 7.5만 |
|---|
| 2026.02.06 | ₩2,585 | ₩2,585 | ₩2,545 | ₩2,560 | -0.97% | 8.3만 |
|---|
| 2026.02.05 | ₩2,600 | ₩2,600 | ₩2,575 | ₩2,585 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩2,570 | ₩2,595 | ₩2,565 | ₩2,590 | +0.78% | 9.9만 |
|---|
| 2026.02.03 | ₩2,540 | ₩2,570 | ₩2,540 | ₩2,570 | +1.18% | 8.2만 |
|---|
| 2026.02.02 | ₩2,560 | ₩2,575 | ₩2,535 | ₩2,540 | -0.78% | 7.7만 |
|---|
| 2026.01.30 | ₩2,580 | ₩2,585 | ₩2,555 | ₩2,560 | -0.78% | 8.5만 |
|---|
| 2026.01.29 | ₩2,580 | ₩2,580 | ₩2,565 | ₩2,580 | 0.00% | 7.9만 |
|---|
| 2026.01.28 | ₩2,600 | ₩2,600 | ₩2,570 | ₩2,575 | -0.96% | 19만 |
|---|
| 2026.01.27 | ₩2,610 | ₩2,615 | ₩2,590 | ₩2,600 | -0.38% | 10.5만 |
|---|
| 2026.01.26 | ₩2,645 | ₩2,645 | ₩2,590 | ₩2,610 | -1.32% | 16.1만 |
|---|
| 2026.01.23 | ₩2,615 | ₩2,640 | ₩2,610 | ₩2,640 | +0.96% | 5.5만 |
|---|
| 2026.01.22 | ₩2,630 | ₩2,630 | ₩2,595 | ₩2,620 | -0.38% | 4만 |
|---|
| 2026.01.21 | ₩2,615 | ₩2,620 | ₩2,590 | ₩2,610 | -0.19% | 14.6만 |
|---|
| 2026.01.20 | ₩2,620 | ₩2,635 | ₩2,600 | ₩2,615 | -0.19% | 11.1만 |
|---|
| 2026.01.19 | ₩2,605 | ₩2,620 | ₩2,595 | ₩2,620 | +0.58% | 8만 |
|---|
| 2026.01.16 | ₩2,605 | ₩2,610 | ₩2,595 | ₩2,605 | 0.00% | 11.2만 |
|---|
| 2026.01.15 | ₩2,595 | ₩2,605 | ₩2,595 | ₩2,605 | +0.39% | 5.5만 |
|---|
| 2026.01.14 | ₩2,590 | ₩2,605 | ₩2,580 | ₩2,595 | +0.19% | 4.2만 |
|---|
| 2026.01.13 | ₩2,605 | ₩2,605 | ₩2,580 | ₩2,590 | -0.58% | 8.8만 |
|---|
| 2026.01.12 | ₩2,600 | ₩2,610 | ₩2,590 | ₩2,600 | 0.00% | 6.9만 |
|---|
| 2026.01.09 | ₩2,600 | ₩2,600 | ₩2,590 | ₩2,595 | -0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩2,620 | ₩2,625 | ₩2,585 | ₩2,600 | -0.76% | 19.9만 |
|---|
| 2026.01.07 | ₩2,630 | ₩2,630 | ₩2,615 | ₩2,620 | -0.38% | 10.4만 |
|---|
| 2026.01.06 | ₩2,620 | ₩2,630 | ₩2,605 | ₩2,630 | +0.38% | 11.6만 |
|---|
| 2026.01.05 | ₩2,625 | ₩2,625 | ₩2,610 | ₩2,620 | -0.19% | 10.3만 |
|---|
| 2026.01.02 | ₩2,590 | ₩2,625 | ₩2,580 | ₩2,625 | +1.35% | 14.2만 |
|---|
| 2025.12.30 | ₩2,600 | ₩2,600 | ₩2,555 | ₩2,580 | -0.77% | 6만 |
|---|
| 2025.12.29 | ₩2,565 | ₩2,600 | ₩2,550 | ₩2,600 | +1.36% | 6만 |
|---|
| 2025.12.26 | ₩2,560 | ₩2,570 | ₩2,555 | ₩2,565 | +0.20% | 5만 |
|---|
| 2025.12.24 | ₩2,565 | ₩2,565 | ₩2,550 | ₩2,560 | -0.19% | 7.2만 |
|---|
| 2025.12.23 | ₩2,575 | ₩2,580 | ₩2,555 | ₩2,565 | -0.39% | 14.6만 |
|---|
| 2025.12.22 | ₩2,590 | ₩2,615 | ₩2,560 | ₩2,575 | -0.58% | 7.2만 |
|---|
| 2025.12.19 | ₩2,610 | ₩2,610 | ₩2,565 | ₩2,590 | -0.77% | 7.5만 |
|---|
| 2025.12.18 | ₩2,630 | ₩2,630 | ₩2,575 | ₩2,585 | -1.71% | 6.1만 |
|---|
| 2025.12.17 | ₩2,630 | ₩2,630 | ₩2,580 | ₩2,630 | 0.00% | 13.9만 |
|---|
| 2025.12.16 | ₩2,655 | ₩2,655 | ₩2,605 | ₩2,605 | -1.88% | 17.2만 |
|---|
| 2025.12.15 | ₩2,670 | ₩2,675 | ₩2,630 | ₩2,655 | -0.56% | 12.2만 |
|---|
| 2025.12.12 | ₩2,690 | ₩2,695 | ₩2,675 | ₩2,680 | -0.37% | 5.4만 |
|---|
| 2025.12.11 | ₩2,695 | ₩2,695 | ₩2,670 | ₩2,685 | -0.37% | 6.6만 |
|---|
| 2025.12.10 | ₩2,690 | ₩2,690 | ₩2,675 | ₩2,685 | -0.19% | 3.7만 |
|---|
| 2025.12.09 | ₩2,700 | ₩2,700 | ₩2,685 | ₩2,685 | -0.56% | 3.9만 |
|---|
| 2025.12.08 | ₩2,695 | ₩2,700 | ₩2,690 | ₩2,695 | 0.00% | 5.2만 |
|---|
| 2025.12.05 | ₩2,680 | ₩2,700 | ₩2,675 | ₩2,695 | +0.56% | 5.4만 |
|---|
| 2025.12.04 | ₩2,675 | ₩2,680 | ₩2,670 | ₩2,680 | +0.19% | 4.6만 |
|---|
| 2025.12.03 | ₩2,665 | ₩2,675 | ₩2,660 | ₩2,675 | +0.38% | 5.4만 |
|---|
| 2025.12.02 | ₩2,660 | ₩2,670 | ₩2,645 | ₩2,665 | +0.19% | 4.3만 |
|---|
| 2025.12.01 | ₩2,665 | ₩2,680 | ₩2,650 | ₩2,660 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩2,645 | ₩2,665 | ₩2,635 | ₩2,665 | +0.76% | 6.2만 |
|---|
| 2025.11.27 | ₩2,660 | ₩2,665 | ₩2,630 | ₩2,645 | -0.56% | 9.1만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,650 | ₩2,630 | ₩2,645 | +0.19% | 5.6만 |
|---|
| 2025.11.25 | ₩2,630 | ₩2,660 | ₩2,620 | ₩2,635 | +0.19% | 2.3만 |
|---|
| 2025.11.24 | ₩2,630 | ₩2,635 | ₩2,610 | ₩2,630 | 0.00% | 6.3만 |
|---|
| 2025.11.21 | ₩2,635 | ₩2,635 | ₩2,605 | ₩2,630 | -0.19% | 8.7만 |
|---|
| 2025.11.20 | ₩2,640 | ₩2,640 | ₩2,615 | ₩2,635 | -0.19% | 5.1만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,645 | ₩2,600 | ₩2,640 | +0.96% | 8.2만 |
|---|
| 2025.11.18 | ₩2,640 | ₩2,640 | ₩2,605 | ₩2,615 | -0.95% | 7.7만 |
|---|
| 2025.11.17 | ₩2,645 | ₩2,665 | ₩2,615 | ₩2,640 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩2,645 | ₩2,685 | ₩2,630 | ₩2,645 | 0.00% | 5.8만 |
|---|
| 2025.11.13 | ₩2,625 | ₩2,645 | ₩2,625 | ₩2,645 | +0.76% | 2.9만 |
|---|
| 2025.11.12 | ₩2,620 | ₩2,635 | ₩2,600 | ₩2,625 | +0.19% | 10.4만 |
|---|
| 2025.11.11 | ₩2,610 | ₩2,635 | ₩2,605 | ₩2,620 | +0.38% | 4.5만 |
|---|
| 2025.11.10 | ₩2,595 | ₩2,610 | ₩2,590 | ₩2,610 | +0.58% | 2.4만 |
|---|
| 2025.11.07 | ₩2,605 | ₩2,620 | ₩2,575 | ₩2,590 | -0.58% | 7.9만 |
|---|
| 2025.11.06 | ₩2,580 | ₩2,600 | ₩2,555 | ₩2,585 | +0.19% | 5.3만 |
|---|
| 2025.11.05 | ₩2,570 | ₩2,580 | ₩2,545 | ₩2,580 | +0.39% | 9.4만 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,605 | ₩2,540 | ₩2,570 | -1.15% | 12.9만 |
|---|
| 2025.11.03 | ₩2,630 | ₩2,630 | ₩2,580 | ₩2,600 | -1.14% | 14.8만 |
|---|
| 2025.10.31 | ₩2,635 | ₩2,635 | ₩2,600 | ₩2,625 | -0.38% | 8만 |
|---|
| 2025.10.30 | ₩2,650 | ₩2,660 | ₩2,620 | ₩2,630 | -0.75% | 10.9만 |
|---|
| 2025.10.29 | ₩2,655 | ₩2,670 | ₩2,640 | ₩2,655 | 0.00% | 9.4만 |
|---|
| 2025.10.28 | ₩2,650 | ₩2,660 | ₩2,635 | ₩2,655 | +0.19% | 13.8만 |
|---|
| 2025.10.27 | ₩2,665 | ₩2,675 | ₩2,645 | ₩2,660 | -0.19% | 6.9만 |
|---|
| 2025.10.24 | ₩2,675 | ₩2,680 | ₩2,645 | ₩2,665 | -0.37% | 6.9만 |
|---|
| 2025.10.23 | ₩2,665 | ₩2,685 | ₩2,655 | ₩2,675 | +0.38% | 5만 |
|---|
| 2025.10.22 | ₩2,675 | ₩2,675 | ₩2,645 | ₩2,665 | -0.37% | 4.7만 |
|---|
| 2025.10.21 | ₩2,680 | ₩2,685 | ₩2,645 | ₩2,675 | -0.19% | 8만 |
|---|
| 2025.10.20 | ₩2,670 | ₩2,680 | ₩2,645 | ₩2,680 | +0.37% | 5.1만 |
|---|
| 2025.10.17 | ₩2,685 | ₩2,685 | ₩2,645 | ₩2,670 | -0.56% | 7만 |
|---|
| 2025.10.16 | ₩2,715 | ₩2,715 | ₩2,670 | ₩2,685 | -1.10% | 6.2만 |
|---|
| 2025.10.15 | ₩2,680 | ₩2,690 | ₩2,645 | ₩2,690 | +0.37% | 3.9만 |
|---|
| 2025.10.14 | ₩2,680 | ₩2,685 | ₩2,630 | ₩2,680 | 0.00% | 10.7만 |
|---|
| 2025.10.13 | ₩2,650 | ₩2,685 | ₩2,650 | ₩2,680 | +1.13% | 4.2만 |
|---|
| 2025.10.10 | ₩2,700 | ₩2,700 | ₩2,660 | ₩2,685 | -0.56% | 9만 |
|---|