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 | ₩37,391 | ₩37,431 | ₩37,071 | ₩37,218 | -0.46% | 44.7만 |
| 2026.10.08 | ₩36,790 | ₩37,284 | ₩36,483 | ₩37,271 | +1.31% | 78.4만 |
| 2026.10.07 | ₩37,244 | ₩37,391 | ₩36,763 | ₩36,803 | -1.18% | 67.4만 |
| 2026.10.06 | ₩37,178 | ₩37,552 | ₩37,084 | ₩37,258 | +0.22% | 47.6만 |
| 2026.10.05 | ₩37,605 | ₩37,939 | ₩37,137 | ₩37,231 | -0.99% | 72.6만 |
| 2026.10.02 | ₩37,445 | ₩37,939 | ₩37,164 | ₩37,672 | +0.61% | 67.4만 |
| 2026.10.01 | ₩37,431 | ₩37,739 | ₩36,897 | ₩37,191 | -0.64% | 75.5만 |
| 2026.09.30 | ₩38,166 | ₩38,246 | ₩37,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,725 |
| -1.16% |
| 69만 |
| 2026.09.29 | ₩37,872 | ₩38,246 | ₩37,712 | ₩38,073 | +0.53% | 76.5만 |
|---|
| 2026.09.28 | ₩38,420 | ₩38,634 | ₩37,845 | ₩38,006 | -1.08% | 92.4만 |
|---|
| 2026.09.25 | ₩38,126 | ₩38,313 | ₩37,739 | ₩38,286 | +0.42% | 77.7만 |
|---|
| 2026.09.24 | ₩38,206 | ₩38,447 | ₩37,578 | ₩38,353 | +0.38% | 100.4만 |
|---|
| 2026.09.23 | ₩39,128 | ₩39,128 | ₩38,420 | ₩38,620 | -1.30% | 82.5만 |
|---|
| 2026.09.22 | ₩39,649 | ₩39,662 | ₩39,141 | ₩39,342 | -0.77% | 64.1만 |
|---|
| 2026.09.21 | ₩39,676 | ₩40,023 | ₩39,221 | ₩39,368 | -0.77% | 81.7만 |
|---|
| 2026.09.18 | ₩40,344 | ₩40,344 | ₩39,555 | ₩39,595 | -1.85% | 124.7만 |
|---|
| 2026.09.17 | ₩40,811 | ₩40,811 | ₩39,916 | ₩39,970 | -2.06% | 68.4만 |
|---|
| 2026.09.16 | ₩42,120 | ₩42,294 | ₩39,662 | ₩40,183 | -4.60% | 85.7만 |
|---|
| 2026.09.15 | ₩42,868 | ₩42,868 | ₩41,947 | ₩41,987 | -2.06% | 113.9만 |
|---|
| 2026.09.14 | ₩43,376 | ₩43,683 | ₩42,802 | ₩42,802 | -1.32% | 58만 |
|---|
| 2026.09.11 | ₩43,616 | ₩43,844 | ₩42,922 | ₩43,109 | -1.16% | 48.2만 |
|---|
| 2026.09.10 | ₩43,857 | ₩43,857 | ₩43,136 | ₩43,376 | -1.10% | 65.9만 |
|---|
| 2026.09.09 | ₩43,603 | ₩44,057 | ₩43,229 | ₩43,763 | +0.37% | 127.8만 |
|---|
| 2026.09.08 | ₩43,443 | ₩43,844 | ₩43,336 | ₩43,563 | +0.28% | 22.8만 |
|---|
| 2026.09.04 | ₩43,349 | ₩43,750 | ₩43,189 | ₩43,456 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,723 | ₩43,991 | ₩43,136 | ₩43,616 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,456 | ₩43,523 | ₩42,908 | ₩43,403 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,536 | ₩43,790 | ₩43,069 | ₩43,256 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,750 | ₩43,804 | ₩43,216 | ₩43,309 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,017 | ₩44,498 | ₩43,804 | ₩43,910 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,084 | ₩44,298 | ₩43,763 | ₩44,017 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩44,912 | ₩44,912 | ₩44,178 | ₩44,418 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,685 | ₩44,926 | ₩44,164 | ₩44,792 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,512 | ₩44,832 | ₩44,351 | ₩44,605 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,658 | ₩44,658 | ₩43,950 | ₩44,231 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,031 | ₩44,578 | ₩43,550 | ₩44,578 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,405 | ₩44,405 | ₩43,804 | ₩44,204 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,271 | ₩44,405 | ₩43,483 | ₩44,071 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,097 | ₩44,431 | ₩43,844 | ₩44,178 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,017 | ₩44,872 | ₩44,017 | ₩44,324 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩44,845 | ₩44,845 | ₩44,164 | ₩44,231 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,256 | ₩43,937 | ₩43,229 | ₩43,924 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,389 | ₩43,523 | ₩42,908 | ₩43,149 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,284 | ₩44,485 | ₩43,309 | ₩43,389 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,418 | ₩44,939 | ₩43,884 | ₩44,605 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,099 | ₩45,193 | ₩44,204 | ₩44,418 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,578 | ₩44,792 | ₩44,191 | ₩44,779 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,099 | ₩45,220 | ₩44,097 | ₩44,845 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,088 | ₩46,088 | ₩45,179 | ₩45,353 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,086 | ₩45,647 | ₩44,979 | ₩45,607 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,248 | ₩46,729 | ₩45,099 | ₩45,741 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,210 | ₩47,370 | ₩46,275 | ₩46,529 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,678 | ₩47,678 | ₩46,823 | ₩46,836 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,422 | ₩47,344 | ₩46,382 | ₩46,823 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,235 | ₩46,849 | ₩45,834 | ₩46,489 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,143 | ₩47,691 | ₩45,580 | ₩46,368 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩48,893 | ₩49,200 | ₩47,825 | ₩47,838 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩47,838 | ₩48,907 | ₩47,784 | ₩48,907 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,225 | ₩48,987 | ₩47,905 | ₩48,239 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,239 | ₩48,800 | ₩47,744 | ₩48,426 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,221 | ₩48,252 | ₩46,221 | ₩48,065 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,689 | ₩46,769 | ₩45,887 | ₩45,968 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,195 | ₩46,355 | ₩45,981 | ₩46,021 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,128 | ₩46,555 | ₩45,928 | ₩46,034 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩45,874 | ₩45,994 | ₩45,527 | ₩45,914 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,195 | ₩46,195 | ₩45,460 | ₩45,781 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩45,821 | ₩46,529 | ₩45,821 | ₩45,954 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,794 | ₩46,636 | ₩45,794 | ₩46,208 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,580 | ₩45,781 | ₩45,393 | ₩45,420 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,179 | ₩45,887 | ₩45,153 | ₩45,874 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,458 | ₩44,992 | ₩44,458 | ₩44,886 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,645 | ₩45,206 | ₩44,298 | ₩44,565 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,059 | ₩45,206 | ₩44,672 | ₩44,939 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,594 | ₩45,794 | ₩45,220 | ₩45,420 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,578 | ₩45,286 | ₩44,271 | ₩45,286 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,246 | ₩45,500 | ₩44,992 | ₩45,233 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,284 | ₩45,019 | ₩44,151 | ₩45,019 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,777 | ₩44,071 | ₩43,510 | ₩43,857 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,670 | ₩44,017 | ₩43,323 | ₩43,657 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,351 | ₩44,525 | ₩43,216 | ₩43,523 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,485 | ₩44,966 | ₩44,284 | ₩44,471 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,552 | ₩44,552 | ₩43,817 | ₩44,178 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,578 | ₩44,779 | ₩44,351 | ₩44,605 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,099 | ₩45,353 | ₩44,311 | ₩44,351 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,712 | ₩45,353 | ₩44,685 | ₩44,859 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,071 | ₩44,926 | ₩43,964 | ₩44,338 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,137 | ₩44,391 | ₩43,616 | ₩43,804 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩42,975 | ₩44,685 | ₩42,975 | ₩44,057 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,483 | ₩43,683 | ₩42,468 | ₩43,042 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,443 | ₩43,830 | ₩42,828 | ₩42,895 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,189 | ₩43,763 | ₩42,935 | ₩43,550 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,162 | ₩43,563 | ₩42,762 | ₩43,015 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,763 | ₩43,763 | ₩43,109 | ₩43,456 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,178 | ₩44,471 | ₩43,670 | ₩43,830 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,752 | ₩45,099 | ₩44,231 | ₩44,244 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,338 | ₩44,752 | ₩44,244 | ₩44,645 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,712 | ₩44,752 | ₩44,057 | ₩44,391 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,658 | ₩44,939 | ₩44,298 | ₩44,658 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩43,937 | ₩45,166 | ₩43,643 | ₩44,886 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,723 | ₩44,031 | ₩43,630 | ₩43,630 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,750 | ₩44,431 | ₩43,750 | ₩44,004 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,670 | ₩43,817 | ₩43,283 | ₩43,643 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,071 | ₩44,137 | ₩43,443 | ₩43,657 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,017 | ₩44,178 | ₩43,176 | ₩43,416 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,191 | ₩44,351 | ₩43,790 | ₩44,057 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,298 | ₩44,431 | ₩44,057 | ₩44,084 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,164 | ₩44,552 | ₩44,084 | ₩44,111 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,137 | ₩44,552 | ₩43,804 | ₩44,097 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,191 | ₩44,512 | ₩43,897 | ₩44,191 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,017 | ₩44,471 | ₩43,844 | ₩44,044 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩43,991 | ₩44,485 | ₩43,763 | ₩44,071 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,311 | ₩44,699 | ₩43,964 | ₩44,231 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩43,950 | ₩44,552 | ₩43,950 | ₩44,244 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,084 | ₩44,218 | ₩43,496 | ₩43,817 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩44,886 | ₩44,886 | ₩44,231 | ₩44,271 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,765 | ₩45,139 | ₩44,298 | ₩44,485 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,099 | ₩45,754 | ₩44,592 | ₩44,685 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,422 | ₩46,422 | ₩44,084 | ₩45,099 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,420 | ₩45,687 | ₩44,244 | ₩44,365 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,620 | ₩45,727 | ₩45,206 | ₩45,473 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,221 | ₩46,302 | ₩45,513 | ₩45,594 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,540 | ₩46,382 | ₩45,353 | ₩46,235 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,326 | ₩45,874 | ₩45,326 | ₩45,487 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,752 | ₩45,554 | ₩44,618 | ₩45,433 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,565 | ₩45,126 | ₩44,431 | ₩45,019 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,353 | ₩45,353 | ₩44,618 | ₩44,792 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,313 | ₩45,447 | ₩44,992 | ₩45,233 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,151 | ₩45,420 | ₩44,084 | ₩45,260 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,097 | ₩44,391 | ₩43,964 | ₩44,284 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,563 | ₩44,231 | ₩43,563 | ₩44,071 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,389 | ₩43,683 | ₩43,069 | ₩43,510 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,176 | ₩43,523 | ₩42,842 | ₩43,403 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,494 | ₩43,242 | ₩42,160 | ₩42,868 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩42,935 | ₩43,082 | ₩42,321 | ₩42,481 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,815 | ₩43,082 | ₩42,454 | ₩42,521 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,588 | ₩42,949 | ₩42,347 | ₩42,414 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,241 | ₩42,721 | ₩42,200 | ₩42,628 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,470 | ₩43,510 | ₩42,949 | ₩42,989 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩42,895 | ₩43,576 | ₩42,615 | ₩43,162 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,363 | ₩43,563 | ₩42,908 | ₩42,989 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,405 | ₩44,645 | ₩42,855 | ₩42,855 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,458 | ₩44,872 | ₩44,258 | ₩44,391 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩44,966 | ₩45,153 | ₩44,485 | ₩44,645 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,099 | ₩45,607 | ₩44,819 | ₩45,179 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,805 | ₩45,340 | ₩44,391 | ₩45,019 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,418 | ₩44,912 | ₩44,111 | ₩44,324 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,057 | ₩44,578 | ₩43,790 | ₩44,124 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,405 | ₩44,538 | ₩43,977 | ₩44,324 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,284 | ₩44,979 | ₩44,164 | ₩44,418 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,790 | ₩44,832 | ₩43,389 | ₩44,565 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,298 | ₩44,391 | ₩43,683 | ₩44,124 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,418 | ₩44,592 | ₩44,137 | ₩44,218 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,378 | ₩44,792 | ₩43,777 | ₩44,685 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,737 | ₩44,525 | ₩43,483 | ₩44,365 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩43,870 | ₩44,378 | ₩43,323 | ₩44,258 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,817 | ₩44,084 | ₩43,456 | ₩43,844 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,817 | ₩44,017 | ₩43,456 | ₩43,817 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,470 | ₩43,777 | ₩43,136 | ₩43,750 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,403 | ₩43,590 | ₩42,882 | ₩43,563 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,628 | ₩43,336 | ₩42,414 | ₩43,176 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,615 | ₩42,748 | ₩42,120 | ₩42,481 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩41,960 | ₩42,534 | ₩41,960 | ₩42,481 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,548 | ₩42,775 | ₩41,199 | ₩41,960 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,752 | ₩45,447 | ₩44,204 | ₩45,193 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,391 | ₩44,752 | ₩44,178 | ₩44,405 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,574 | ₩44,365 | ₩42,454 | ₩44,111 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,746 | ₩42,027 | ₩41,386 | ₩41,506 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,185 | ₩42,000 | ₩41,185 | ₩41,706 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,145 | ₩41,199 | ₩40,851 | ₩41,092 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩41,893 | ₩42,227 | ₩41,105 | ₩41,158 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,078 | ₩41,866 | ₩40,851 | ₩41,706 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,116 | ₩40,931 | ₩40,103 | ₩40,865 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,502 | ₩40,076 | ₩39,422 | ₩39,849 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩39,903 | ₩40,103 | ₩39,462 | ₩39,609 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩38,928 | ₩39,996 | ₩38,901 | ₩39,889 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,700 | ₩39,168 | ₩38,607 | ₩39,088 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,302 | ₩39,542 | ₩38,366 | ₩38,473 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,141 | ₩39,435 | ₩38,981 | ₩39,342 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,048 | ₩39,342 | ₩38,874 | ₩39,074 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩38,968 | ₩39,048 | ₩38,647 | ₩38,914 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,542 | ₩39,836 | ₩38,941 | ₩38,994 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,676 | ₩39,849 | ₩38,954 | ₩39,542 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩39,889 | ₩40,076 | ₩39,502 | ₩39,849 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,130 | ₩40,397 | ₩39,929 | ₩40,130 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,689 | ₩40,330 | ₩39,542 | ₩40,277 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,315 | ₩39,636 | ₩39,221 | ₩39,515 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,513 | ₩39,248 | ₩38,273 | ₩39,235 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩37,952 | ₩38,620 | ₩37,632 | ₩38,366 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,779 | ₩38,099 | ₩37,391 | ₩37,765 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,819 | ₩38,433 | ₩37,565 | ₩37,765 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,498 | ₩38,260 | ₩37,365 | ₩38,059 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,084 | ₩37,471 | ₩36,937 | ₩37,258 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,777 | ₩37,405 | ₩36,523 | ₩37,204 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,483 | ₩36,964 | ₩36,176 | ₩36,817 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,470 | ₩36,630 | ₩36,176 | ₩36,563 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,590 | ₩36,670 | ₩36,416 | ₩36,510 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩36,870 | ₩37,031 | ₩36,456 | ₩36,510 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,031 | ₩37,057 | ₩36,657 | ₩36,844 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,218 | ₩37,658 | ₩37,178 | ₩37,632 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,605 | ₩37,645 | ₩37,071 | ₩37,097 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,485 | ₩37,992 | ₩37,351 | ₩37,658 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩37,966 | ₩38,073 | ₩37,405 | ₩37,418 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,393 | ₩38,460 | ₩37,966 | ₩37,966 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩37,939 | ₩38,366 | ₩37,939 | ₩38,206 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,513 | ₩38,580 | ₩37,939 | ₩37,979 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,366 | ₩38,594 | ₩38,179 | ₩38,340 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,099 | ₩38,393 | ₩37,819 | ₩38,113 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,193 | ₩38,460 | ₩37,845 | ₩38,006 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,845 | ₩38,193 | ₩37,699 | ₩38,019 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,431 | ₩38,073 | ₩37,271 | ₩37,699 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,365 | ₩37,578 | ₩36,950 | ₩37,284 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩36,910 | ₩37,458 | ₩36,910 | ₩37,311 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,752 | ₩37,926 | ₩37,044 | ₩37,084 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,046 | ₩38,286 | ₩37,832 | ₩37,872 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,086 | ₩38,166 | ₩37,685 | ₩37,805 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,832 | ₩38,073 | ₩37,578 | ₩37,912 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩37,992 | ₩38,139 | ₩37,845 | ₩38,033 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩37,952 | ₩38,447 | ₩37,886 | ₩37,886 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,179 | ₩38,513 | ₩38,113 | ₩38,193 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩37,966 | ₩38,179 | ₩37,779 | ₩37,952 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,779 | ₩38,366 | ₩37,658 | ₩38,139 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,805 | ₩38,033 | ₩37,351 | ₩37,512 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,473 | ₩38,500 | ₩37,819 | ₩37,872 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩37,952 | ₩38,500 | ₩37,779 | ₩38,353 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,658 | ₩38,166 | ₩37,298 | ₩37,792 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,271 | ₩37,552 | ₩36,737 | ₩37,405 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,443 | ₩37,258 | ₩36,429 | ₩37,218 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,590 | ₩36,991 | ₩36,483 | ₩36,590 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,550 | ₩37,071 | ₩36,536 | ₩36,763 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,576 | ₩37,044 | ₩36,055 | ₩36,376 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,256 | ₩36,603 | ₩36,095 | ₩36,483 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,349 | ₩36,483 | ₩35,949 | ₩35,949 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,443 | ₩36,576 | ₩36,202 | ₩36,510 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,723 | ₩36,737 | ₩36,069 | ₩36,256 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,443 | ₩36,697 | ₩36,109 | ₩36,536 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,576 | ₩36,817 | ₩36,256 | ₩36,643 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,097 | ₩37,284 | ₩36,683 | ₩36,817 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,324 | ₩37,485 | ₩36,723 | ₩37,111 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩37,886 | ₩37,939 | ₩37,298 | ₩37,538 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,284 | ₩38,193 | ₩37,204 | ₩38,099 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,739 | ₩37,926 | ₩37,178 | ₩37,258 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,338 | ₩38,366 | ₩36,737 | ₩37,712 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,405 | ₩37,405 | ₩36,777 | ₩36,777 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩36,884 | ₩36,924 | ₩36,630 | ₩36,763 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,416 | ₩36,750 | ₩36,189 | ₩36,670 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,788 | ₩36,496 | ₩35,788 | ₩36,296 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,321 | ₩36,002 | ₩35,321 | ₩35,868 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,532 | ₩35,281 | ₩34,532 | ₩35,067 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,265 | ₩34,599 | ₩34,105 | ₩34,573 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,372 | ₩34,613 | ₩33,918 | ₩34,212 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,653 | ₩34,720 | ₩34,332 | ₩34,452 | -0.58% | 42만 |
|---|