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 | ₩37,481 | ₩37,521 | ₩37,159 | ₩37,307 | -0.46% | 44.7만 |
| 2026.10.08 | ₩36,878 | ₩37,374 | ₩36,570 | ₩37,360 | +1.31% | 78.4만 |
| 2026.10.07 | ₩37,334 | ₩37,481 | ₩36,851 | ₩36,892 | -1.18% | 67.4만 |
| 2026.10.06 | ₩37,267 | ₩37,642 | ₩37,173 | ₩37,347 | +0.22% | 47.6만 |
| 2026.10.05 | ₩37,695 | ₩38,030 | ₩37,226 | ₩37,320 | -0.99% | 72.6만 |
| 2026.10.02 | ₩37,534 | ₩38,030 | ₩37,253 | ₩37,762 | +0.61% | 67.4만 |
| 2026.10.01 | ₩37,521 | ₩37,829 | ₩36,985 | ₩37,280 | -0.64% | 75.5만 |
| 2026.09.30 | ₩38,258 | ₩38,338 | ₩37,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,816 |
| -1.16% |
| 69만 |
| 2026.09.29 | ₩37,963 | ₩38,338 | ₩37,802 | ₩38,164 | +0.53% | 76.5만 |
|---|
| 2026.09.28 | ₩38,512 | ₩38,726 | ₩37,936 | ₩38,097 | -1.08% | 92.4만 |
|---|
| 2026.09.25 | ₩38,217 | ₩38,405 | ₩37,829 | ₩38,378 | +0.42% | 77.7만 |
|---|
| 2026.09.24 | ₩38,298 | ₩38,539 | ₩37,668 | ₩38,445 | +0.38% | 100.4만 |
|---|
| 2026.09.23 | ₩39,222 | ₩39,222 | ₩38,512 | ₩38,713 | -1.30% | 82.5만 |
|---|
| 2026.09.22 | ₩39,744 | ₩39,757 | ₩39,235 | ₩39,436 | -0.77% | 64.1만 |
|---|
| 2026.09.21 | ₩39,771 | ₩40,119 | ₩39,315 | ₩39,463 | -0.77% | 81.7만 |
|---|
| 2026.09.18 | ₩40,440 | ₩40,440 | ₩39,650 | ₩39,690 | -1.85% | 124.7만 |
|---|
| 2026.09.17 | ₩40,909 | ₩40,909 | ₩40,012 | ₩40,065 | -2.06% | 68.4만 |
|---|
| 2026.09.16 | ₩42,221 | ₩42,395 | ₩39,757 | ₩40,280 | -4.60% | 85.7만 |
|---|
| 2026.09.15 | ₩42,971 | ₩42,971 | ₩42,047 | ₩42,087 | -2.06% | 113.9만 |
|---|
| 2026.09.14 | ₩43,480 | ₩43,788 | ₩42,904 | ₩42,904 | -1.32% | 58만 |
|---|
| 2026.09.11 | ₩43,721 | ₩43,949 | ₩43,025 | ₩43,212 | -1.16% | 48.2만 |
|---|
| 2026.09.10 | ₩43,962 | ₩43,962 | ₩43,239 | ₩43,480 | -1.10% | 65.9만 |
|---|
| 2026.09.09 | ₩43,708 | ₩44,163 | ₩43,333 | ₩43,868 | +0.37% | 127.8만 |
|---|
| 2026.09.08 | ₩43,547 | ₩43,949 | ₩43,440 | ₩43,667 | +0.28% | 22.8만 |
|---|
| 2026.09.04 | ₩43,453 | ₩43,855 | ₩43,292 | ₩43,560 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,828 | ₩44,096 | ₩43,239 | ₩43,721 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,560 | ₩43,627 | ₩43,011 | ₩43,507 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,641 | ₩43,895 | ₩43,172 | ₩43,359 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,855 | ₩43,908 | ₩43,319 | ₩43,413 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,123 | ₩44,605 | ₩43,908 | ₩44,016 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,190 | ₩44,404 | ₩43,868 | ₩44,123 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩45,020 | ₩45,020 | ₩44,283 | ₩44,524 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,792 | ₩45,033 | ₩44,270 | ₩44,899 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,618 | ₩44,940 | ₩44,457 | ₩44,712 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,765 | ₩44,765 | ₩44,056 | ₩44,337 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,136 | ₩44,685 | ₩43,654 | ₩44,685 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,511 | ₩44,511 | ₩43,908 | ₩44,310 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,377 | ₩44,511 | ₩43,587 | ₩44,176 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,203 | ₩44,538 | ₩43,949 | ₩44,283 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,123 | ₩44,980 | ₩44,123 | ₩44,431 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩44,953 | ₩44,953 | ₩44,270 | ₩44,337 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,359 | ₩44,042 | ₩43,333 | ₩44,029 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,493 | ₩43,627 | ₩43,011 | ₩43,252 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,391 | ₩44,591 | ₩43,413 | ₩43,493 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,524 | ₩45,047 | ₩43,989 | ₩44,712 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,207 | ₩45,301 | ₩44,310 | ₩44,524 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,685 | ₩44,899 | ₩44,297 | ₩44,886 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,207 | ₩45,328 | ₩44,203 | ₩44,953 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,198 | ₩46,198 | ₩45,288 | ₩45,462 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,194 | ₩45,756 | ₩45,087 | ₩45,716 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,359 | ₩46,841 | ₩45,207 | ₩45,850 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,323 | ₩47,484 | ₩46,386 | ₩46,640 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,792 | ₩47,792 | ₩46,935 | ₩46,948 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,533 | ₩47,457 | ₩46,493 | ₩46,935 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,346 | ₩46,962 | ₩45,944 | ₩46,600 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,256 | ₩47,805 | ₩45,689 | ₩46,479 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩49,010 | ₩49,318 | ₩47,939 | ₩47,952 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩47,952 | ₩49,024 | ₩47,899 | ₩49,024 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,341 | ₩49,104 | ₩48,019 | ₩48,354 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,354 | ₩48,917 | ₩47,859 | ₩48,542 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,332 | ₩48,368 | ₩46,332 | ₩48,180 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,801 | ₩46,881 | ₩45,997 | ₩46,078 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,305 | ₩46,466 | ₩46,091 | ₩46,131 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,238 | ₩46,667 | ₩46,038 | ₩46,145 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩45,984 | ₩46,105 | ₩45,636 | ₩46,024 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,305 | ₩46,305 | ₩45,569 | ₩45,890 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩45,930 | ₩46,640 | ₩45,930 | ₩46,064 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,904 | ₩46,747 | ₩45,904 | ₩46,319 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,689 | ₩45,890 | ₩45,502 | ₩45,529 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,288 | ₩45,997 | ₩45,261 | ₩45,984 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,565 | ₩45,100 | ₩44,565 | ₩44,993 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,752 | ₩45,314 | ₩44,404 | ₩44,672 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,167 | ₩45,314 | ₩44,779 | ₩45,047 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,703 | ₩45,904 | ₩45,328 | ₩45,529 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,685 | ₩45,395 | ₩44,377 | ₩45,395 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,355 | ₩45,609 | ₩45,100 | ₩45,341 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,391 | ₩45,127 | ₩44,257 | ₩45,127 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,882 | ₩44,176 | ₩43,614 | ₩43,962 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,775 | ₩44,123 | ₩43,426 | ₩43,761 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,457 | ₩44,632 | ₩43,319 | ₩43,627 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,591 | ₩45,073 | ₩44,391 | ₩44,578 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,658 | ₩44,658 | ₩43,922 | ₩44,283 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,685 | ₩44,886 | ₩44,457 | ₩44,712 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,207 | ₩45,462 | ₩44,417 | ₩44,457 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,819 | ₩45,462 | ₩44,792 | ₩44,966 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,176 | ₩45,033 | ₩44,069 | ₩44,444 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,243 | ₩44,498 | ₩43,721 | ₩43,908 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩43,078 | ₩44,792 | ₩43,078 | ₩44,163 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,587 | ₩43,788 | ₩42,569 | ₩43,145 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,547 | ₩43,935 | ₩42,931 | ₩42,998 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,292 | ₩43,868 | ₩43,038 | ₩43,654 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,266 | ₩43,667 | ₩42,864 | ₩43,118 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,868 | ₩43,868 | ₩43,212 | ₩43,560 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,283 | ₩44,578 | ₩43,775 | ₩43,935 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,859 | ₩45,207 | ₩44,337 | ₩44,350 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,444 | ₩44,859 | ₩44,350 | ₩44,752 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,819 | ₩44,859 | ₩44,163 | ₩44,498 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,765 | ₩45,047 | ₩44,404 | ₩44,765 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩44,042 | ₩45,274 | ₩43,748 | ₩44,993 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,828 | ₩44,136 | ₩43,734 | ₩43,734 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,855 | ₩44,538 | ₩43,855 | ₩44,109 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,775 | ₩43,922 | ₩43,386 | ₩43,748 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,176 | ₩44,243 | ₩43,547 | ₩43,761 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,123 | ₩44,283 | ₩43,279 | ₩43,520 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,297 | ₩44,457 | ₩43,895 | ₩44,163 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,404 | ₩44,538 | ₩44,163 | ₩44,190 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,270 | ₩44,658 | ₩44,190 | ₩44,216 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,243 | ₩44,658 | ₩43,908 | ₩44,203 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,297 | ₩44,618 | ₩44,002 | ₩44,297 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,123 | ₩44,578 | ₩43,949 | ₩44,149 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩44,096 | ₩44,591 | ₩43,868 | ₩44,176 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,417 | ₩44,806 | ₩44,069 | ₩44,337 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩44,056 | ₩44,658 | ₩44,056 | ₩44,350 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,190 | ₩44,324 | ₩43,600 | ₩43,922 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩44,993 | ₩44,993 | ₩44,337 | ₩44,377 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,873 | ₩45,248 | ₩44,404 | ₩44,591 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,207 | ₩45,863 | ₩44,698 | ₩44,792 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,533 | ₩46,533 | ₩44,190 | ₩45,207 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,529 | ₩45,797 | ₩44,350 | ₩44,471 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,730 | ₩45,837 | ₩45,314 | ₩45,582 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,332 | ₩46,413 | ₩45,622 | ₩45,703 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,649 | ₩46,493 | ₩45,462 | ₩46,346 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,435 | ₩45,984 | ₩45,435 | ₩45,596 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,859 | ₩45,663 | ₩44,725 | ₩45,542 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,672 | ₩45,234 | ₩44,538 | ₩45,127 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,462 | ₩45,462 | ₩44,725 | ₩44,899 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,422 | ₩45,556 | ₩45,100 | ₩45,341 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,257 | ₩45,529 | ₩44,190 | ₩45,368 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,203 | ₩44,498 | ₩44,069 | ₩44,391 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,667 | ₩44,337 | ₩43,667 | ₩44,176 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,493 | ₩43,788 | ₩43,172 | ₩43,614 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,279 | ₩43,627 | ₩42,944 | ₩43,507 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,596 | ₩43,346 | ₩42,261 | ₩42,971 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩43,038 | ₩43,185 | ₩42,422 | ₩42,583 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,918 | ₩43,185 | ₩42,556 | ₩42,623 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,690 | ₩43,051 | ₩42,449 | ₩42,516 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,342 | ₩42,824 | ₩42,302 | ₩42,730 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,574 | ₩43,614 | ₩43,051 | ₩43,092 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩42,998 | ₩43,681 | ₩42,717 | ₩43,266 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,467 | ₩43,667 | ₩43,011 | ₩43,092 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,511 | ₩44,752 | ₩42,958 | ₩42,958 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,565 | ₩44,980 | ₩44,364 | ₩44,498 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩45,073 | ₩45,261 | ₩44,591 | ₩44,752 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,207 | ₩45,716 | ₩44,926 | ₩45,288 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,913 | ₩45,448 | ₩44,498 | ₩45,127 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,524 | ₩45,020 | ₩44,216 | ₩44,431 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,163 | ₩44,685 | ₩43,895 | ₩44,230 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,511 | ₩44,645 | ₩44,083 | ₩44,431 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,391 | ₩45,087 | ₩44,270 | ₩44,524 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,895 | ₩44,940 | ₩43,493 | ₩44,672 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,404 | ₩44,498 | ₩43,788 | ₩44,230 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,524 | ₩44,698 | ₩44,243 | ₩44,324 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,484 | ₩44,899 | ₩43,882 | ₩44,792 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,841 | ₩44,632 | ₩43,587 | ₩44,471 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩43,975 | ₩44,484 | ₩43,426 | ₩44,364 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,922 | ₩44,190 | ₩43,560 | ₩43,949 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,922 | ₩44,123 | ₩43,560 | ₩43,922 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,574 | ₩43,882 | ₩43,239 | ₩43,855 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,507 | ₩43,694 | ₩42,984 | ₩43,667 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,730 | ₩43,440 | ₩42,516 | ₩43,279 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,717 | ₩42,851 | ₩42,221 | ₩42,583 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩42,061 | ₩42,636 | ₩42,061 | ₩42,583 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,650 | ₩42,877 | ₩41,297 | ₩42,061 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,859 | ₩45,556 | ₩44,310 | ₩45,301 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,498 | ₩44,859 | ₩44,283 | ₩44,511 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,676 | ₩44,471 | ₩42,556 | ₩44,216 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,846 | ₩42,127 | ₩41,485 | ₩41,605 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,284 | ₩42,101 | ₩41,284 | ₩41,806 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,244 | ₩41,297 | ₩40,949 | ₩41,190 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩41,994 | ₩42,328 | ₩41,203 | ₩41,257 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,177 | ₩41,967 | ₩40,949 | ₩41,806 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,213 | ₩41,029 | ₩40,199 | ₩40,962 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,597 | ₩40,172 | ₩39,516 | ₩39,945 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩39,998 | ₩40,199 | ₩39,556 | ₩39,704 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩39,021 | ₩40,092 | ₩38,994 | ₩39,985 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,793 | ₩39,262 | ₩38,699 | ₩39,181 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,396 | ₩39,637 | ₩38,458 | ₩38,566 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,235 | ₩39,530 | ₩39,074 | ₩39,436 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,141 | ₩39,436 | ₩38,967 | ₩39,168 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩39,061 | ₩39,141 | ₩38,740 | ₩39,007 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,637 | ₩39,931 | ₩39,034 | ₩39,088 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,771 | ₩39,945 | ₩39,048 | ₩39,637 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩39,985 | ₩40,172 | ₩39,597 | ₩39,945 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,226 | ₩40,494 | ₩40,025 | ₩40,226 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,784 | ₩40,427 | ₩39,637 | ₩40,373 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,409 | ₩39,731 | ₩39,315 | ₩39,610 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,606 | ₩39,342 | ₩38,365 | ₩39,329 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩38,043 | ₩38,713 | ₩37,722 | ₩38,458 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,869 | ₩38,191 | ₩37,481 | ₩37,856 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,909 | ₩38,525 | ₩37,655 | ₩37,856 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,588 | ₩38,351 | ₩37,454 | ₩38,150 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,173 | ₩37,561 | ₩37,026 | ₩37,347 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,865 | ₩37,494 | ₩36,610 | ₩37,293 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,570 | ₩37,052 | ₩36,262 | ₩36,905 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,557 | ₩36,718 | ₩36,262 | ₩36,651 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,677 | ₩36,758 | ₩36,503 | ₩36,597 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩36,959 | ₩37,119 | ₩36,543 | ₩36,597 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,119 | ₩37,146 | ₩36,744 | ₩36,932 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,307 | ₩37,749 | ₩37,267 | ₩37,722 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,695 | ₩37,735 | ₩37,159 | ₩37,186 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,575 | ₩38,083 | ₩37,441 | ₩37,749 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩38,057 | ₩38,164 | ₩37,494 | ₩37,508 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,485 | ₩38,552 | ₩38,057 | ₩38,057 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩38,030 | ₩38,458 | ₩38,030 | ₩38,298 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,606 | ₩38,673 | ₩38,030 | ₩38,070 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,458 | ₩38,686 | ₩38,271 | ₩38,432 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,191 | ₩38,485 | ₩37,909 | ₩38,204 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,284 | ₩38,552 | ₩37,936 | ₩38,097 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,936 | ₩38,284 | ₩37,789 | ₩38,110 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,521 | ₩38,164 | ₩37,360 | ₩37,789 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,454 | ₩37,668 | ₩37,039 | ₩37,374 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩36,999 | ₩37,548 | ₩36,999 | ₩37,401 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,842 | ₩38,016 | ₩37,133 | ₩37,173 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,137 | ₩38,378 | ₩37,923 | ₩37,963 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,177 | ₩38,258 | ₩37,775 | ₩37,896 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,923 | ₩38,164 | ₩37,668 | ₩38,003 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩38,083 | ₩38,231 | ₩37,936 | ₩38,124 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩38,043 | ₩38,539 | ₩37,976 | ₩37,976 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,271 | ₩38,606 | ₩38,204 | ₩38,284 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩38,057 | ₩38,271 | ₩37,869 | ₩38,043 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,869 | ₩38,458 | ₩37,749 | ₩38,231 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,896 | ₩38,124 | ₩37,441 | ₩37,601 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,566 | ₩38,592 | ₩37,909 | ₩37,963 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩38,043 | ₩38,592 | ₩37,869 | ₩38,445 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,749 | ₩38,258 | ₩37,387 | ₩37,883 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,360 | ₩37,642 | ₩36,825 | ₩37,494 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,530 | ₩37,347 | ₩36,517 | ₩37,307 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,677 | ₩37,079 | ₩36,570 | ₩36,677 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,637 | ₩37,159 | ₩36,624 | ₩36,851 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,664 | ₩37,133 | ₩36,142 | ₩36,463 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,343 | ₩36,691 | ₩36,182 | ₩36,570 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,436 | ₩36,570 | ₩36,035 | ₩36,035 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,530 | ₩36,664 | ₩36,289 | ₩36,597 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,811 | ₩36,825 | ₩36,155 | ₩36,343 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,530 | ₩36,785 | ₩36,195 | ₩36,624 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,664 | ₩36,905 | ₩36,343 | ₩36,731 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,186 | ₩37,374 | ₩36,771 | ₩36,905 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,414 | ₩37,575 | ₩36,811 | ₩37,200 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩37,976 | ₩38,030 | ₩37,387 | ₩37,628 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,374 | ₩38,284 | ₩37,293 | ₩38,191 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,829 | ₩38,016 | ₩37,267 | ₩37,347 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,427 | ₩38,458 | ₩36,825 | ₩37,802 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,494 | ₩37,494 | ₩36,865 | ₩36,865 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩36,972 | ₩37,012 | ₩36,718 | ₩36,851 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,503 | ₩36,838 | ₩36,276 | ₩36,758 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,874 | ₩36,584 | ₩35,874 | ₩36,383 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,405 | ₩36,088 | ₩35,405 | ₩35,954 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,615 | ₩35,365 | ₩34,615 | ₩35,151 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,347 | ₩34,682 | ₩34,187 | ₩34,655 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,455 | ₩34,696 | ₩33,999 | ₩34,294 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,736 | ₩34,803 | ₩34,414 | ₩34,535 | -0.58% | 42만 |
|---|