시장 데이터를 불러오는 중
전체 종목
Getty Realty Corp. 과거 주가
Getty Realty Corporation Common Stock · GTY · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Getty Realty Corporation Common Stock · GTY · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,532 | ₩37,572 | ₩37,210 | ₩37,357 | -0.46% | 44.7만 |
| 2026.10.08 | ₩36,928 | ₩37,425 | ₩36,620 | ₩37,411 | +1.31% | 78.4만 |
| 2026.10.07 | ₩37,384 | ₩37,532 | ₩36,902 | ₩36,942 | -1.18% | 67.4만 |
| 2026.10.06 | ₩37,317 | ₩37,693 | ₩37,223 | ₩37,398 | +0.22% | 47.6만 |
| 2026.10.05 | ₩37,746 | ₩38,082 | ₩37,277 | ₩37,371 | -0.99% | 72.6만 |
| 2026.10.02 | ₩37,585 | ₩38,082 | ₩37,304 | ₩37,813 | +0.61% | 67.4만 |
| 2026.10.01 | ₩37,572 | ₩37,880 | ₩37,036 | ₩37,331 | -0.64% | 75.5만 |
| 2026.09.30 | ₩38,310 | ₩38,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,867 |
| -1.16% |
| 69만 |
| 2026.09.29 | ₩38,015 | ₩38,390 | ₩37,854 | ₩38,216 | +0.53% | 76.5만 |
|---|
| 2026.09.28 | ₩38,564 | ₩38,779 | ₩37,988 | ₩38,149 | -1.08% | 92.4만 |
|---|
| 2026.09.25 | ₩38,269 | ₩38,457 | ₩37,880 | ₩38,430 | +0.42% | 77.7만 |
|---|
| 2026.09.24 | ₩38,350 | ₩38,591 | ₩37,720 | ₩38,497 | +0.38% | 100.4만 |
|---|
| 2026.09.23 | ₩39,275 | ₩39,275 | ₩38,564 | ₩38,765 | -1.30% | 82.5만 |
|---|
| 2026.09.22 | ₩39,798 | ₩39,811 | ₩39,288 | ₩39,490 | -0.77% | 64.1만 |
|---|
| 2026.09.21 | ₩39,825 | ₩40,173 | ₩39,369 | ₩39,516 | -0.77% | 81.7만 |
|---|
| 2026.09.18 | ₩40,495 | ₩40,495 | ₩39,704 | ₩39,744 | -1.85% | 124.7만 |
|---|
| 2026.09.17 | ₩40,964 | ₩40,964 | ₩40,066 | ₩40,120 | -2.06% | 68.4만 |
|---|
| 2026.09.16 | ₩42,279 | ₩42,453 | ₩39,811 | ₩40,334 | -4.60% | 85.7만 |
|---|
| 2026.09.15 | ₩43,029 | ₩43,029 | ₩42,104 | ₩42,144 | -2.06% | 113.9만 |
|---|
| 2026.09.14 | ₩43,539 | ₩43,847 | ₩42,962 | ₩42,962 | -1.32% | 58만 |
|---|
| 2026.09.11 | ₩43,780 | ₩44,008 | ₩43,083 | ₩43,271 | -1.16% | 48.2만 |
|---|
| 2026.09.10 | ₩44,022 | ₩44,022 | ₩43,298 | ₩43,539 | -1.10% | 65.9만 |
|---|
| 2026.09.09 | ₩43,767 | ₩44,223 | ₩43,392 | ₩43,928 | +0.37% | 127.8만 |
|---|
| 2026.09.08 | ₩43,606 | ₩44,008 | ₩43,499 | ₩43,727 | +0.28% | 22.8만 |
|---|
| 2026.09.04 | ₩43,512 | ₩43,914 | ₩43,351 | ₩43,619 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,888 | ₩44,156 | ₩43,298 | ₩43,780 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,619 | ₩43,687 | ₩43,070 | ₩43,566 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,700 | ₩43,955 | ₩43,231 | ₩43,418 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,914 | ₩43,968 | ₩43,378 | ₩43,472 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,183 | ₩44,665 | ₩43,968 | ₩44,075 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,250 | ₩44,464 | ₩43,928 | ₩44,183 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩45,081 | ₩45,081 | ₩44,344 | ₩44,585 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,853 | ₩45,094 | ₩44,330 | ₩44,960 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,679 | ₩45,001 | ₩44,518 | ₩44,773 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,826 | ₩44,826 | ₩44,116 | ₩44,397 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,196 | ₩44,746 | ₩43,713 | ₩44,746 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,572 | ₩44,572 | ₩43,968 | ₩44,370 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,437 | ₩44,572 | ₩43,646 | ₩44,236 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,263 | ₩44,598 | ₩44,008 | ₩44,344 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,183 | ₩45,041 | ₩44,183 | ₩44,491 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩45,014 | ₩45,014 | ₩44,330 | ₩44,397 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,418 | ₩44,102 | ₩43,392 | ₩44,089 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,552 | ₩43,687 | ₩43,070 | ₩43,311 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,451 | ₩44,652 | ₩43,472 | ₩43,552 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,585 | ₩45,108 | ₩44,049 | ₩44,773 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,269 | ₩45,363 | ₩44,370 | ₩44,585 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,746 | ₩44,960 | ₩44,357 | ₩44,947 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,269 | ₩45,389 | ₩44,263 | ₩45,014 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,261 | ₩46,261 | ₩45,349 | ₩45,524 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,255 | ₩45,819 | ₩45,148 | ₩45,778 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,422 | ₩46,905 | ₩45,269 | ₩45,912 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,387 | ₩47,548 | ₩46,449 | ₩46,704 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,857 | ₩47,857 | ₩46,999 | ₩47,012 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,596 | ₩47,521 | ₩46,556 | ₩46,999 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,409 | ₩47,025 | ₩46,006 | ₩46,663 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,320 | ₩47,870 | ₩45,752 | ₩46,543 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩49,077 | ₩49,385 | ₩48,004 | ₩48,018 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩48,018 | ₩49,090 | ₩47,964 | ₩49,090 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,406 | ₩49,171 | ₩48,085 | ₩48,420 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,420 | ₩48,983 | ₩47,924 | ₩48,608 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,395 | ₩48,433 | ₩46,395 | ₩48,246 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,864 | ₩46,945 | ₩46,060 | ₩46,140 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,368 | ₩46,529 | ₩46,154 | ₩46,194 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,301 | ₩46,730 | ₩46,100 | ₩46,207 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩46,047 | ₩46,167 | ₩45,698 | ₩46,087 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,368 | ₩46,368 | ₩45,631 | ₩45,953 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩45,993 | ₩46,704 | ₩45,993 | ₩46,127 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,966 | ₩46,811 | ₩45,966 | ₩46,382 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,752 | ₩45,953 | ₩45,564 | ₩45,591 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,349 | ₩46,060 | ₩45,322 | ₩46,047 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,625 | ₩45,162 | ₩44,625 | ₩45,054 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,813 | ₩45,376 | ₩44,464 | ₩44,732 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,229 | ₩45,376 | ₩44,840 | ₩45,108 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,765 | ₩45,966 | ₩45,389 | ₩45,591 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,746 | ₩45,457 | ₩44,437 | ₩45,457 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,416 | ₩45,671 | ₩45,162 | ₩45,403 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,451 | ₩45,188 | ₩44,317 | ₩45,188 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,941 | ₩44,236 | ₩43,673 | ₩44,022 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,834 | ₩44,183 | ₩43,485 | ₩43,821 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,518 | ₩44,692 | ₩43,378 | ₩43,687 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,652 | ₩45,135 | ₩44,451 | ₩44,639 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,719 | ₩44,719 | ₩43,982 | ₩44,344 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,746 | ₩44,947 | ₩44,518 | ₩44,773 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,269 | ₩45,524 | ₩44,478 | ₩44,518 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,880 | ₩45,524 | ₩44,853 | ₩45,027 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,236 | ₩45,094 | ₩44,129 | ₩44,504 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,303 | ₩44,558 | ₩43,780 | ₩43,968 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩43,137 | ₩44,853 | ₩43,137 | ₩44,223 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,646 | ₩43,847 | ₩42,627 | ₩43,204 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,606 | ₩43,995 | ₩42,989 | ₩43,056 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,351 | ₩43,928 | ₩43,097 | ₩43,713 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,324 | ₩43,727 | ₩42,922 | ₩43,177 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,928 | ₩43,928 | ₩43,271 | ₩43,619 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,344 | ₩44,639 | ₩43,834 | ₩43,995 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,920 | ₩45,269 | ₩44,397 | ₩44,411 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,504 | ₩44,920 | ₩44,411 | ₩44,813 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,880 | ₩44,920 | ₩44,223 | ₩44,558 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,826 | ₩45,108 | ₩44,464 | ₩44,826 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩44,102 | ₩45,336 | ₩43,807 | ₩45,054 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,888 | ₩44,196 | ₩43,794 | ₩43,794 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,914 | ₩44,598 | ₩43,914 | ₩44,169 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,834 | ₩43,982 | ₩43,445 | ₩43,807 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,236 | ₩44,303 | ₩43,606 | ₩43,821 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,183 | ₩44,344 | ₩43,338 | ₩43,579 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,357 | ₩44,518 | ₩43,955 | ₩44,223 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,464 | ₩44,598 | ₩44,223 | ₩44,250 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,330 | ₩44,719 | ₩44,250 | ₩44,277 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,303 | ₩44,719 | ₩43,968 | ₩44,263 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,357 | ₩44,679 | ₩44,062 | ₩44,357 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,183 | ₩44,639 | ₩44,008 | ₩44,209 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩44,156 | ₩44,652 | ₩43,928 | ₩44,236 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,478 | ₩44,867 | ₩44,129 | ₩44,397 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩44,116 | ₩44,719 | ₩44,116 | ₩44,411 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,250 | ₩44,384 | ₩43,660 | ₩43,982 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩45,054 | ₩45,054 | ₩44,397 | ₩44,437 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,934 | ₩45,309 | ₩44,464 | ₩44,652 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,269 | ₩45,926 | ₩44,759 | ₩44,853 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,596 | ₩46,596 | ₩44,250 | ₩45,269 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,591 | ₩45,859 | ₩44,411 | ₩44,531 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,792 | ₩45,899 | ₩45,376 | ₩45,644 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,395 | ₩46,476 | ₩45,684 | ₩45,765 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,711 | ₩46,556 | ₩45,524 | ₩46,409 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,497 | ₩46,047 | ₩45,497 | ₩45,658 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,920 | ₩45,725 | ₩44,786 | ₩45,604 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,732 | ₩45,296 | ₩44,598 | ₩45,188 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,524 | ₩45,524 | ₩44,786 | ₩44,960 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,483 | ₩45,617 | ₩45,162 | ₩45,403 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,317 | ₩45,591 | ₩44,250 | ₩45,430 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,263 | ₩44,558 | ₩44,129 | ₩44,451 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,727 | ₩44,397 | ₩43,727 | ₩44,236 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,552 | ₩43,847 | ₩43,231 | ₩43,673 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,338 | ₩43,687 | ₩43,003 | ₩43,566 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,654 | ₩43,405 | ₩42,319 | ₩43,029 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩43,097 | ₩43,244 | ₩42,480 | ₩42,641 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,976 | ₩43,244 | ₩42,614 | ₩42,681 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,748 | ₩43,110 | ₩42,507 | ₩42,574 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,399 | ₩42,882 | ₩42,359 | ₩42,788 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,633 | ₩43,673 | ₩43,110 | ₩43,150 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩43,056 | ₩43,740 | ₩42,775 | ₩43,324 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,526 | ₩43,727 | ₩43,070 | ₩43,150 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,572 | ₩44,813 | ₩43,016 | ₩43,016 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,625 | ₩45,041 | ₩44,424 | ₩44,558 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩45,135 | ₩45,322 | ₩44,652 | ₩44,813 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,269 | ₩45,778 | ₩44,987 | ₩45,349 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,974 | ₩45,510 | ₩44,558 | ₩45,188 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,585 | ₩45,081 | ₩44,277 | ₩44,491 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,223 | ₩44,746 | ₩43,955 | ₩44,290 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,572 | ₩44,706 | ₩44,142 | ₩44,491 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,451 | ₩45,148 | ₩44,330 | ₩44,585 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,955 | ₩45,001 | ₩43,552 | ₩44,732 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,464 | ₩44,558 | ₩43,847 | ₩44,290 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,585 | ₩44,759 | ₩44,303 | ₩44,384 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,545 | ₩44,960 | ₩43,941 | ₩44,853 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,901 | ₩44,692 | ₩43,646 | ₩44,531 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩44,035 | ₩44,545 | ₩43,485 | ₩44,424 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,982 | ₩44,250 | ₩43,619 | ₩44,008 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,982 | ₩44,183 | ₩43,619 | ₩43,982 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,633 | ₩43,941 | ₩43,298 | ₩43,914 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,566 | ₩43,754 | ₩43,043 | ₩43,727 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,788 | ₩43,499 | ₩42,574 | ₩43,338 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,775 | ₩42,909 | ₩42,279 | ₩42,641 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩42,118 | ₩42,694 | ₩42,118 | ₩42,641 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,708 | ₩42,936 | ₩41,353 | ₩42,118 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,920 | ₩45,617 | ₩44,370 | ₩45,363 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,558 | ₩44,920 | ₩44,344 | ₩44,572 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,734 | ₩44,531 | ₩42,614 | ₩44,277 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,903 | ₩42,185 | ₩41,541 | ₩41,662 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,340 | ₩42,158 | ₩41,340 | ₩41,863 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,300 | ₩41,353 | ₩41,005 | ₩41,246 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩42,051 | ₩42,386 | ₩41,259 | ₩41,313 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,233 | ₩42,024 | ₩41,005 | ₩41,863 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,267 | ₩41,085 | ₩40,254 | ₩41,018 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,650 | ₩40,227 | ₩39,570 | ₩39,999 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩40,053 | ₩40,254 | ₩39,610 | ₩39,758 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩39,074 | ₩40,147 | ₩39,047 | ₩40,039 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,846 | ₩39,315 | ₩38,752 | ₩39,235 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,449 | ₩39,691 | ₩38,511 | ₩38,618 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,288 | ₩39,583 | ₩39,127 | ₩39,490 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,195 | ₩39,490 | ₩39,020 | ₩39,221 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩39,114 | ₩39,195 | ₩38,792 | ₩39,060 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,691 | ₩39,986 | ₩39,087 | ₩39,141 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,825 | ₩39,999 | ₩39,101 | ₩39,691 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩40,039 | ₩40,227 | ₩39,650 | ₩39,999 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,281 | ₩40,549 | ₩40,080 | ₩40,281 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,838 | ₩40,482 | ₩39,691 | ₩40,428 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,463 | ₩39,785 | ₩39,369 | ₩39,664 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,658 | ₩39,396 | ₩38,417 | ₩39,382 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩38,095 | ₩38,765 | ₩37,773 | ₩38,511 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,921 | ₩38,242 | ₩37,532 | ₩37,907 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,961 | ₩38,578 | ₩37,706 | ₩37,907 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,639 | ₩38,403 | ₩37,505 | ₩38,202 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,223 | ₩37,612 | ₩37,076 | ₩37,398 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,915 | ₩37,545 | ₩36,660 | ₩37,344 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,620 | ₩37,103 | ₩36,312 | ₩36,955 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,607 | ₩36,767 | ₩36,312 | ₩36,700 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,727 | ₩36,808 | ₩36,553 | ₩36,647 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩37,009 | ₩37,170 | ₩36,593 | ₩36,647 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,170 | ₩37,197 | ₩36,794 | ₩36,982 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,357 | ₩37,800 | ₩37,317 | ₩37,773 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,746 | ₩37,787 | ₩37,210 | ₩37,237 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,626 | ₩38,135 | ₩37,492 | ₩37,800 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩38,108 | ₩38,216 | ₩37,545 | ₩37,559 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,537 | ₩38,605 | ₩38,108 | ₩38,108 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩38,082 | ₩38,511 | ₩38,082 | ₩38,350 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,658 | ₩38,725 | ₩38,082 | ₩38,122 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,511 | ₩38,739 | ₩38,323 | ₩38,484 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,242 | ₩38,537 | ₩37,961 | ₩38,256 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,336 | ₩38,605 | ₩37,988 | ₩38,149 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,988 | ₩38,336 | ₩37,840 | ₩38,162 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,572 | ₩38,216 | ₩37,411 | ₩37,840 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,505 | ₩37,720 | ₩37,089 | ₩37,425 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩37,049 | ₩37,599 | ₩37,049 | ₩37,451 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,894 | ₩38,068 | ₩37,183 | ₩37,223 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,189 | ₩38,430 | ₩37,974 | ₩38,015 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,229 | ₩38,310 | ₩37,827 | ₩37,947 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,974 | ₩38,216 | ₩37,720 | ₩38,055 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩38,135 | ₩38,283 | ₩37,988 | ₩38,175 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩38,095 | ₩38,591 | ₩38,028 | ₩38,028 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,323 | ₩38,658 | ₩38,256 | ₩38,336 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩38,108 | ₩38,323 | ₩37,921 | ₩38,095 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,921 | ₩38,511 | ₩37,800 | ₩38,283 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,947 | ₩38,175 | ₩37,492 | ₩37,652 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,618 | ₩38,645 | ₩37,961 | ₩38,015 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩38,095 | ₩38,645 | ₩37,921 | ₩38,497 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,800 | ₩38,310 | ₩37,438 | ₩37,934 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,411 | ₩37,693 | ₩36,875 | ₩37,545 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,580 | ₩37,398 | ₩36,566 | ₩37,357 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,727 | ₩37,130 | ₩36,620 | ₩36,727 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,687 | ₩37,210 | ₩36,674 | ₩36,902 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,714 | ₩37,183 | ₩36,191 | ₩36,513 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,392 | ₩36,741 | ₩36,231 | ₩36,620 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,486 | ₩36,620 | ₩36,084 | ₩36,084 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,580 | ₩36,714 | ₩36,338 | ₩36,647 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,861 | ₩36,875 | ₩36,204 | ₩36,392 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,580 | ₩36,835 | ₩36,245 | ₩36,674 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,714 | ₩36,955 | ₩36,392 | ₩36,781 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,237 | ₩37,425 | ₩36,821 | ₩36,955 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,465 | ₩37,626 | ₩36,861 | ₩37,250 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩38,028 | ₩38,082 | ₩37,438 | ₩37,679 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,425 | ₩38,336 | ₩37,344 | ₩38,242 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,880 | ₩38,068 | ₩37,317 | ₩37,398 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,478 | ₩38,511 | ₩36,875 | ₩37,854 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,545 | ₩37,545 | ₩36,915 | ₩36,915 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩37,022 | ₩37,062 | ₩36,767 | ₩36,902 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,553 | ₩36,888 | ₩36,325 | ₩36,808 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,923 | ₩36,633 | ₩35,923 | ₩36,432 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,453 | ₩36,137 | ₩35,453 | ₩36,003 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,662 | ₩35,413 | ₩34,662 | ₩35,199 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,394 | ₩34,729 | ₩34,233 | ₩34,702 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,501 | ₩34,743 | ₩34,045 | ₩34,340 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,783 | ₩34,850 | ₩34,461 | ₩34,582 | -0.58% | 42만 |
|---|