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 | ₩37,383 | ₩37,423 | ₩37,062 | ₩37,209 | -0.46% | 44.7만 |
| 2026.10.07 | — | — | — | ₩36,795 | — | — |
| 2026.10.05 | — | — | — | ₩37,223 | — | — |
| 2026.10.02 | — | — | — | ₩37,663 | — | — |
| 2026.10.01 | — | — | — | ₩37,183 | — | — |
| 2026.09.28 | — | — | — | ₩37,997 | — | — |
| 2026.09.25 | — | — | — | ₩38,278 | — | — |
| 2026.09.08 | ₩43,433 | ₩43,834 | ₩43,320 | ₩43,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.28% |
| 10.5만 |
| 2026.09.04 | ₩43,340 | ₩43,740 | ₩43,179 | ₩43,446 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,714 | ₩43,981 | ₩43,126 | ₩43,607 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,446 | ₩43,513 | ₩42,899 | ₩43,393 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,527 | ₩43,780 | ₩43,059 | ₩43,246 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,740 | ₩43,794 | ₩43,206 | ₩43,300 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,007 | ₩44,488 | ₩43,794 | ₩43,901 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,074 | ₩44,288 | ₩43,754 | ₩44,007 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩44,902 | ₩44,902 | ₩44,168 | ₩44,408 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,675 | ₩44,916 | ₩44,154 | ₩44,782 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,502 | ₩44,822 | ₩44,341 | ₩44,595 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,648 | ₩44,648 | ₩43,941 | ₩44,221 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,021 | ₩44,568 | ₩43,540 | ₩44,568 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,395 | ₩44,395 | ₩43,794 | ₩44,194 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,261 | ₩44,395 | ₩43,473 | ₩44,061 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,087 | ₩44,421 | ₩43,834 | ₩44,168 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,007 | ₩44,862 | ₩44,007 | ₩44,315 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩44,835 | ₩44,835 | ₩44,154 | ₩44,221 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,246 | ₩43,927 | ₩43,219 | ₩43,914 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,380 | ₩43,513 | ₩42,899 | ₩43,139 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,274 | ₩44,475 | ₩43,300 | ₩43,380 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,408 | ₩44,929 | ₩43,874 | ₩44,595 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,089 | ₩45,183 | ₩44,194 | ₩44,408 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,568 | ₩44,782 | ₩44,181 | ₩44,769 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,089 | ₩45,209 | ₩44,087 | ₩44,835 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,078 | ₩46,078 | ₩45,169 | ₩45,343 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,076 | ₩45,637 | ₩44,969 | ₩45,597 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,238 | ₩46,719 | ₩45,089 | ₩45,730 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,199 | ₩47,360 | ₩46,264 | ₩46,518 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,667 | ₩47,667 | ₩46,812 | ₩46,825 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,411 | ₩47,333 | ₩46,371 | ₩46,812 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,224 | ₩46,839 | ₩45,824 | ₩46,478 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,133 | ₩47,680 | ₩45,570 | ₩46,358 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩48,882 | ₩49,189 | ₩47,814 | ₩47,827 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩47,827 | ₩48,896 | ₩47,774 | ₩48,896 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,214 | ₩48,976 | ₩47,894 | ₩48,228 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,228 | ₩48,789 | ₩47,734 | ₩48,415 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,211 | ₩48,241 | ₩46,211 | ₩48,054 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,679 | ₩46,759 | ₩45,877 | ₩45,957 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,184 | ₩46,345 | ₩45,971 | ₩46,011 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,118 | ₩46,545 | ₩45,917 | ₩46,024 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩45,864 | ₩45,984 | ₩45,517 | ₩45,904 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,184 | ₩46,184 | ₩45,450 | ₩45,770 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩45,810 | ₩46,518 | ₩45,810 | ₩45,944 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,784 | ₩46,625 | ₩45,784 | ₩46,198 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,570 | ₩45,770 | ₩45,383 | ₩45,410 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,169 | ₩45,877 | ₩45,143 | ₩45,864 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,448 | ₩44,982 | ₩44,448 | ₩44,875 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,635 | ₩45,196 | ₩44,288 | ₩44,555 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,049 | ₩45,196 | ₩44,662 | ₩44,929 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,583 | ₩45,784 | ₩45,209 | ₩45,410 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,568 | ₩45,276 | ₩44,261 | ₩45,276 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,236 | ₩45,490 | ₩44,982 | ₩45,223 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,274 | ₩45,009 | ₩44,141 | ₩45,009 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,767 | ₩44,061 | ₩43,500 | ₩43,847 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,660 | ₩44,007 | ₩43,313 | ₩43,647 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,341 | ₩44,515 | ₩43,206 | ₩43,513 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,475 | ₩44,956 | ₩44,274 | ₩44,461 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,542 | ₩44,542 | ₩43,807 | ₩44,168 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,568 | ₩44,769 | ₩44,341 | ₩44,595 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,089 | ₩45,343 | ₩44,301 | ₩44,341 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,702 | ₩45,343 | ₩44,675 | ₩44,849 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,061 | ₩44,916 | ₩43,954 | ₩44,328 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,128 | ₩44,381 | ₩43,607 | ₩43,794 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩42,966 | ₩44,675 | ₩42,966 | ₩44,047 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,473 | ₩43,673 | ₩42,458 | ₩43,032 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,433 | ₩43,820 | ₩42,819 | ₩42,885 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,179 | ₩43,754 | ₩42,926 | ₩43,540 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,153 | ₩43,553 | ₩42,752 | ₩43,006 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,754 | ₩43,754 | ₩43,099 | ₩43,446 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,168 | ₩44,461 | ₩43,660 | ₩43,820 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,742 | ₩45,089 | ₩44,221 | ₩44,234 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,328 | ₩44,742 | ₩44,234 | ₩44,635 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,702 | ₩44,742 | ₩44,047 | ₩44,381 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,648 | ₩44,929 | ₩44,288 | ₩44,648 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩43,927 | ₩45,156 | ₩43,633 | ₩44,875 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,714 | ₩44,021 | ₩43,620 | ₩43,620 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,740 | ₩44,421 | ₩43,740 | ₩43,994 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,660 | ₩43,807 | ₩43,273 | ₩43,633 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,061 | ₩44,128 | ₩43,433 | ₩43,647 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,007 | ₩44,168 | ₩43,166 | ₩43,406 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,181 | ₩44,341 | ₩43,780 | ₩44,047 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,288 | ₩44,421 | ₩44,047 | ₩44,074 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,154 | ₩44,542 | ₩44,074 | ₩44,101 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,128 | ₩44,542 | ₩43,794 | ₩44,087 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,181 | ₩44,502 | ₩43,887 | ₩44,181 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,007 | ₩44,461 | ₩43,834 | ₩44,034 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩43,981 | ₩44,475 | ₩43,754 | ₩44,061 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,301 | ₩44,689 | ₩43,954 | ₩44,221 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩43,941 | ₩44,542 | ₩43,941 | ₩44,234 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,074 | ₩44,208 | ₩43,486 | ₩43,807 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩44,875 | ₩44,875 | ₩44,221 | ₩44,261 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,755 | ₩45,129 | ₩44,288 | ₩44,475 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,089 | ₩45,744 | ₩44,582 | ₩44,675 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,411 | ₩46,411 | ₩44,074 | ₩45,089 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,410 | ₩45,677 | ₩44,234 | ₩44,355 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,610 | ₩45,717 | ₩45,196 | ₩45,463 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,211 | ₩46,291 | ₩45,503 | ₩45,583 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,530 | ₩46,371 | ₩45,343 | ₩46,224 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,316 | ₩45,864 | ₩45,316 | ₩45,476 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,742 | ₩45,543 | ₩44,608 | ₩45,423 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,555 | ₩45,116 | ₩44,421 | ₩45,009 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,343 | ₩45,343 | ₩44,608 | ₩44,782 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,303 | ₩45,436 | ₩44,982 | ₩45,223 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,141 | ₩45,410 | ₩44,074 | ₩45,249 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,087 | ₩44,381 | ₩43,954 | ₩44,274 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,553 | ₩44,221 | ₩43,553 | ₩44,061 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,380 | ₩43,673 | ₩43,059 | ₩43,500 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,166 | ₩43,513 | ₩42,832 | ₩43,393 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,485 | ₩43,233 | ₩42,151 | ₩42,859 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩42,926 | ₩43,072 | ₩42,311 | ₩42,471 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,805 | ₩43,072 | ₩42,445 | ₩42,512 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,578 | ₩42,939 | ₩42,338 | ₩42,405 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,231 | ₩42,712 | ₩42,191 | ₩42,618 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,460 | ₩43,500 | ₩42,939 | ₩42,979 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩42,885 | ₩43,567 | ₩42,605 | ₩43,153 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,353 | ₩43,553 | ₩42,899 | ₩42,979 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,395 | ₩44,635 | ₩42,845 | ₩42,845 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,448 | ₩44,862 | ₩44,248 | ₩44,381 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩44,956 | ₩45,143 | ₩44,475 | ₩44,635 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,089 | ₩45,597 | ₩44,809 | ₩45,169 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,795 | ₩45,330 | ₩44,381 | ₩45,009 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,408 | ₩44,902 | ₩44,101 | ₩44,315 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,047 | ₩44,568 | ₩43,780 | ₩44,114 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,395 | ₩44,528 | ₩43,967 | ₩44,315 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,274 | ₩44,969 | ₩44,154 | ₩44,408 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,780 | ₩44,822 | ₩43,380 | ₩44,555 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,288 | ₩44,381 | ₩43,673 | ₩44,114 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,408 | ₩44,582 | ₩44,128 | ₩44,208 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,368 | ₩44,782 | ₩43,767 | ₩44,675 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,727 | ₩44,515 | ₩43,473 | ₩44,355 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩43,860 | ₩44,368 | ₩43,313 | ₩44,248 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,807 | ₩44,074 | ₩43,446 | ₩43,834 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,807 | ₩44,007 | ₩43,446 | ₩43,807 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,460 | ₩43,767 | ₩43,126 | ₩43,740 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,393 | ₩43,580 | ₩42,872 | ₩43,553 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,618 | ₩43,326 | ₩42,405 | ₩43,166 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,605 | ₩42,739 | ₩42,111 | ₩42,471 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩41,951 | ₩42,525 | ₩41,951 | ₩42,471 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,538 | ₩42,765 | ₩41,189 | ₩41,951 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,742 | ₩45,436 | ₩44,194 | ₩45,183 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,381 | ₩44,742 | ₩44,168 | ₩44,395 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,565 | ₩44,355 | ₩42,445 | ₩44,101 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,737 | ₩42,017 | ₩41,376 | ₩41,496 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,176 | ₩41,991 | ₩41,176 | ₩41,697 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,136 | ₩41,189 | ₩40,842 | ₩41,082 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩41,884 | ₩42,218 | ₩41,096 | ₩41,149 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,069 | ₩41,857 | ₩40,842 | ₩41,697 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,107 | ₩40,922 | ₩40,094 | ₩40,855 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,493 | ₩40,067 | ₩39,413 | ₩39,840 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩39,894 | ₩40,094 | ₩39,453 | ₩39,600 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩38,919 | ₩39,987 | ₩38,892 | ₩39,880 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,692 | ₩39,159 | ₩38,598 | ₩39,079 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,293 | ₩39,533 | ₩38,358 | ₩38,465 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,132 | ₩39,426 | ₩38,972 | ₩39,333 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,039 | ₩39,333 | ₩38,865 | ₩39,066 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩38,959 | ₩39,039 | ₩38,638 | ₩38,905 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,533 | ₩39,827 | ₩38,932 | ₩38,986 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,667 | ₩39,840 | ₩38,946 | ₩39,533 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩39,880 | ₩40,067 | ₩39,493 | ₩39,840 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,121 | ₩40,388 | ₩39,920 | ₩40,121 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,680 | ₩40,321 | ₩39,533 | ₩40,268 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,306 | ₩39,627 | ₩39,213 | ₩39,506 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,505 | ₩39,239 | ₩38,264 | ₩39,226 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩37,944 | ₩38,612 | ₩37,623 | ₩38,358 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,770 | ₩38,091 | ₩37,383 | ₩37,757 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,810 | ₩38,425 | ₩37,557 | ₩37,757 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,490 | ₩38,251 | ₩37,356 | ₩38,051 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,076 | ₩37,463 | ₩36,929 | ₩37,249 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,769 | ₩37,396 | ₩36,515 | ₩37,196 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,475 | ₩36,955 | ₩36,168 | ₩36,809 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,461 | ₩36,622 | ₩36,168 | ₩36,555 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,582 | ₩36,662 | ₩36,408 | ₩36,501 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩36,862 | ₩37,022 | ₩36,448 | ₩36,501 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,022 | ₩37,049 | ₩36,648 | ₩36,835 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,209 | ₩37,650 | ₩37,169 | ₩37,623 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,597 | ₩37,637 | ₩37,062 | ₩37,089 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,476 | ₩37,984 | ₩37,343 | ₩37,650 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩37,957 | ₩38,064 | ₩37,396 | ₩37,410 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,385 | ₩38,451 | ₩37,957 | ₩37,957 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩37,930 | ₩38,358 | ₩37,930 | ₩38,198 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,505 | ₩38,572 | ₩37,930 | ₩37,971 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,358 | ₩38,585 | ₩38,171 | ₩38,331 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,091 | ₩38,385 | ₩37,810 | ₩38,104 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,184 | ₩38,451 | ₩37,837 | ₩37,997 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,837 | ₩38,184 | ₩37,690 | ₩38,011 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,423 | ₩38,064 | ₩37,263 | ₩37,690 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,356 | ₩37,570 | ₩36,942 | ₩37,276 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩36,902 | ₩37,450 | ₩36,902 | ₩37,303 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,743 | ₩37,917 | ₩37,036 | ₩37,076 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,037 | ₩38,278 | ₩37,824 | ₩37,864 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,077 | ₩38,158 | ₩37,677 | ₩37,797 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,824 | ₩38,064 | ₩37,570 | ₩37,904 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩37,984 | ₩38,131 | ₩37,837 | ₩38,024 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩37,944 | ₩38,438 | ₩37,877 | ₩37,877 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,171 | ₩38,505 | ₩38,104 | ₩38,184 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩37,957 | ₩38,171 | ₩37,770 | ₩37,944 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,770 | ₩38,358 | ₩37,650 | ₩38,131 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,797 | ₩38,024 | ₩37,343 | ₩37,503 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,465 | ₩38,491 | ₩37,810 | ₩37,864 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩37,944 | ₩38,491 | ₩37,770 | ₩38,345 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,650 | ₩38,158 | ₩37,289 | ₩37,784 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,263 | ₩37,543 | ₩36,728 | ₩37,396 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,435 | ₩37,249 | ₩36,421 | ₩37,209 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,582 | ₩36,982 | ₩36,475 | ₩36,582 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,541 | ₩37,062 | ₩36,528 | ₩36,755 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,568 | ₩37,036 | ₩36,047 | ₩36,368 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,248 | ₩36,595 | ₩36,087 | ₩36,475 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,341 | ₩36,475 | ₩35,940 | ₩35,940 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,435 | ₩36,568 | ₩36,194 | ₩36,501 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,715 | ₩36,728 | ₩36,061 | ₩36,248 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,435 | ₩36,688 | ₩36,101 | ₩36,528 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,568 | ₩36,809 | ₩36,248 | ₩36,635 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,089 | ₩37,276 | ₩36,675 | ₩36,809 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,316 | ₩37,476 | ₩36,715 | ₩37,102 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩37,877 | ₩37,930 | ₩37,289 | ₩37,530 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,276 | ₩38,184 | ₩37,196 | ₩38,091 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,730 | ₩37,917 | ₩37,169 | ₩37,249 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,329 | ₩38,358 | ₩36,728 | ₩37,703 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,396 | ₩37,396 | ₩36,769 | ₩36,769 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩36,875 | ₩36,915 | ₩36,622 | ₩36,755 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,408 | ₩36,742 | ₩36,181 | ₩36,662 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,780 | ₩36,488 | ₩35,780 | ₩36,288 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,313 | ₩35,994 | ₩35,313 | ₩35,860 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,525 | ₩35,273 | ₩34,525 | ₩35,059 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,258 | ₩34,592 | ₩34,097 | ₩34,565 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,364 | ₩34,605 | ₩33,910 | ₩34,204 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,645 | ₩34,712 | ₩34,324 | ₩34,445 | -0.58% | 42만 |
|---|
| 2025.10.09 | ₩34,792 | ₩34,885 | ₩34,218 | ₩34,445 | -1.00% | 29만 |
|---|
| 2025.10.08 | ₩35,006 | ₩35,152 | ₩34,618 | ₩34,765 | -0.69% | 30.7만 |
|---|
| 2025.10.07 | ₩35,086 | ₩35,339 | ₩34,845 | ₩35,086 | 0.00% | 26.1만 |
|---|
| 2025.10.06 | ₩35,500 | ₩35,820 | ₩34,979 | ₩35,112 | -1.09% | 32.1만 |
|---|
| 2025.10.03 | ₩35,794 | ₩36,395 | ₩35,673 | ₩35,673 | -0.34% | 34.7만 |
|---|
| 2025.10.02 | ₩36,007 | ₩36,007 | ₩35,593 | ₩35,834 | -0.48% | 29.9만 |
|---|
| 2025.10.01 | ₩35,500 | ₩36,314 | ₩35,500 | ₩36,101 | +1.69% | 34.5만 |
|---|
| 2025.09.30 | ₩35,433 | ₩35,994 | ₩35,353 | ₩35,834 | +1.13% | 29.7만 |
|---|
| 2025.09.29 | ₩35,753 | ₩35,753 | ₩35,193 | ₩35,326 | -1.20% | 34.8만 |
|---|
| 2025.09.26 | ₩35,446 | ₩35,713 | ₩35,420 | ₩35,660 | +0.60% | 26.7만 |
|---|
| 2025.09.25 | ₩35,580 | ₩35,794 | ₩35,193 | ₩35,380 | -0.56% | 33.2만 |
|---|
| 2025.09.24 | ₩36,408 | ₩36,541 | ₩36,074 | ₩36,087 | -0.88% | 33.5만 |
|---|
| 2025.09.23 | ₩36,408 | ₩36,675 | ₩36,261 | ₩36,461 | +0.15% | 26.3만 |
|---|
| 2025.09.22 | ₩36,702 | ₩36,702 | ₩36,274 | ₩36,301 | -1.09% | 33만 |
|---|
| 2025.09.19 | ₩37,129 | ₩37,263 | ₩36,568 | ₩36,582 | -1.47% | 63.1만 |
|---|
| 2025.09.18 | ₩36,969 | ₩37,370 | ₩36,889 | ₩37,102 | +0.36% | 36.7만 |
|---|
| 2025.09.17 | ₩37,129 | ₩37,663 | ₩37,022 | ₩37,116 | -0.04% | 30.4만 |
|---|
| 2025.09.16 | ₩37,410 | ₩37,570 | ₩36,982 | ₩37,076 | -0.89% | 22.8만 |
|---|
| 2025.09.15 | ₩37,904 | ₩37,917 | ₩37,476 | ₩37,570 | -0.88% | 29.1만 |
|---|
| 2025.09.12 | ₩37,890 | ₩38,051 | ₩37,703 | ₩37,717 | -0.46% | 24.8만 |
|---|
| 2025.09.11 | ₩37,717 | ₩38,051 | ₩37,423 | ₩38,051 | +0.89% | 27.3만 |
|---|
| 2025.09.10 | ₩38,158 | ₩38,238 | ₩37,663 | ₩37,677 | -1.26% | 33.7만 |
|---|
| 2025.09.09 | ₩38,144 | ₩38,371 | ₩37,997 | ₩38,238 | +0.25% | 24.6만 |
|---|
| 2025.09.08 | ₩38,184 | ₩38,358 | ₩37,971 | ₩38,291 | +0.28% | 29.8만 |
|---|
| 2025.09.05 | ₩38,438 | ₩38,678 | ₩38,144 | ₩38,558 | +0.31% | 26.9만 |
|---|
| 2025.09.04 | ₩37,957 | ₩38,238 | ₩37,623 | ₩38,238 | +0.74% | 26.4만 |
|---|
| 2025.09.03 | ₩37,557 | ₩37,850 | ₩37,463 | ₩37,797 | +0.64% | 20.6만 |
|---|
| 2025.09.02 | ₩38,051 | ₩38,171 | ₩37,610 | ₩37,717 | -0.88% | 42.7만 |
|---|
| 2025.08.29 | ₩38,077 | ₩38,224 | ₩38,037 | ₩38,184 | +0.28% | 27.4만 |
|---|