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 | ₩37,390 | ₩37,430 | ₩37,070 | ₩37,217 | -0.46% | 44.7만 |
| 2026.10.08 | ₩36,789 | ₩37,283 | ₩36,482 | ₩37,270 | +1.31% | 78.4만 |
| 2026.10.07 | ₩37,243 | ₩37,390 | ₩36,762 | ₩36,802 | -1.18% | 67.4만 |
| 2026.10.06 | ₩37,176 | ₩37,550 | ₩37,083 | ₩37,257 | +0.22% | 47.6만 |
| 2026.10.05 | ₩37,604 | ₩37,938 | ₩37,136 | ₩37,230 | -0.99% | 72.6만 |
| 2026.10.02 | ₩37,444 | ₩37,938 | ₩37,163 | ₩37,671 | +0.61% | 67.4만 |
| 2026.10.01 | ₩37,430 | ₩37,737 | ₩36,896 | ₩37,190 | -0.64% | 75.5만 |
| 2026.09.30 | ₩38,165 | ₩38,245 | ₩37,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,724 |
| -1.16% |
| 69만 |
| 2026.09.29 | ₩37,871 | ₩38,245 | ₩37,711 | ₩38,071 | +0.53% | 76.5만 |
|---|
| 2026.09.28 | ₩38,419 | ₩38,632 | ₩37,844 | ₩38,005 | -1.08% | 92.4만 |
|---|
| 2026.09.25 | ₩38,125 | ₩38,312 | ₩37,737 | ₩38,285 | +0.42% | 77.7만 |
|---|
| 2026.09.24 | ₩38,205 | ₩38,445 | ₩37,577 | ₩38,352 | +0.38% | 100.4만 |
|---|
| 2026.09.23 | ₩39,127 | ₩39,127 | ₩38,419 | ₩38,619 | -1.30% | 82.5만 |
|---|
| 2026.09.22 | ₩39,648 | ₩39,661 | ₩39,140 | ₩39,340 | -0.77% | 64.1만 |
|---|
| 2026.09.21 | ₩39,674 | ₩40,022 | ₩39,220 | ₩39,367 | -0.77% | 81.7만 |
|---|
| 2026.09.18 | ₩40,342 | ₩40,342 | ₩39,554 | ₩39,594 | -1.85% | 124.7만 |
|---|
| 2026.09.17 | ₩40,810 | ₩40,810 | ₩39,915 | ₩39,968 | -2.06% | 68.4만 |
|---|
| 2026.09.16 | ₩42,119 | ₩42,293 | ₩39,661 | ₩40,182 | -4.60% | 85.7만 |
|---|
| 2026.09.15 | ₩42,867 | ₩42,867 | ₩41,945 | ₩41,985 | -2.06% | 113.9만 |
|---|
| 2026.09.14 | ₩43,375 | ₩43,682 | ₩42,800 | ₩42,800 | -1.32% | 58만 |
|---|
| 2026.09.11 | ₩43,615 | ₩43,842 | ₩42,921 | ₩43,108 | -1.16% | 48.2만 |
|---|
| 2026.09.10 | ₩43,856 | ₩43,856 | ₩43,134 | ₩43,375 | -1.10% | 65.9만 |
|---|
| 2026.09.09 | ₩43,602 | ₩44,056 | ₩43,228 | ₩43,762 | +0.37% | 127.8만 |
|---|
| 2026.09.08 | ₩43,442 | ₩43,842 | ₩43,335 | ₩43,562 | +0.28% | 22.8만 |
|---|
| 2026.09.04 | ₩43,348 | ₩43,749 | ₩43,188 | ₩43,455 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,722 | ₩43,989 | ₩43,134 | ₩43,615 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,455 | ₩43,522 | ₩42,907 | ₩43,401 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,535 | ₩43,789 | ₩43,067 | ₩43,255 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,749 | ₩43,802 | ₩43,214 | ₩43,308 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,016 | ₩44,497 | ₩43,802 | ₩43,909 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,083 | ₩44,296 | ₩43,762 | ₩44,016 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩44,911 | ₩44,911 | ₩44,176 | ₩44,417 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,684 | ₩44,924 | ₩44,163 | ₩44,791 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,510 | ₩44,831 | ₩44,350 | ₩44,604 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,657 | ₩44,657 | ₩43,949 | ₩44,230 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,029 | ₩44,577 | ₩43,548 | ₩44,577 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,403 | ₩44,403 | ₩43,802 | ₩44,203 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,270 | ₩44,403 | ₩43,482 | ₩44,069 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,096 | ₩44,430 | ₩43,842 | ₩44,176 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,016 | ₩44,871 | ₩44,016 | ₩44,323 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩44,844 | ₩44,844 | ₩44,163 | ₩44,230 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,255 | ₩43,936 | ₩43,228 | ₩43,922 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,388 | ₩43,522 | ₩42,907 | ₩43,148 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,283 | ₩44,483 | ₩43,308 | ₩43,388 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,417 | ₩44,938 | ₩43,882 | ₩44,604 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,098 | ₩45,191 | ₩44,203 | ₩44,417 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,577 | ₩44,791 | ₩44,190 | ₩44,777 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,098 | ₩45,218 | ₩44,096 | ₩44,844 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,086 | ₩46,086 | ₩45,178 | ₩45,352 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,085 | ₩45,646 | ₩44,978 | ₩45,606 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,247 | ₩46,728 | ₩45,098 | ₩45,739 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,209 | ₩47,369 | ₩46,273 | ₩46,527 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,676 | ₩47,676 | ₩46,821 | ₩46,835 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,420 | ₩47,342 | ₩46,380 | ₩46,821 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,233 | ₩46,848 | ₩45,833 | ₩46,487 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,142 | ₩47,689 | ₩45,579 | ₩46,367 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩48,892 | ₩49,199 | ₩47,823 | ₩47,836 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩47,836 | ₩48,905 | ₩47,783 | ₩48,905 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,224 | ₩48,985 | ₩47,903 | ₩48,237 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,237 | ₩48,798 | ₩47,743 | ₩48,424 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,220 | ₩48,251 | ₩46,220 | ₩48,064 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,688 | ₩46,768 | ₩45,886 | ₩45,966 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,193 | ₩46,354 | ₩45,980 | ₩46,020 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,127 | ₩46,554 | ₩45,926 | ₩46,033 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩45,873 | ₩45,993 | ₩45,525 | ₩45,913 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,193 | ₩46,193 | ₩45,459 | ₩45,779 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩45,819 | ₩46,527 | ₩45,819 | ₩45,953 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,793 | ₩46,634 | ₩45,793 | ₩46,207 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,579 | ₩45,779 | ₩45,392 | ₩45,419 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,178 | ₩45,886 | ₩45,151 | ₩45,873 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,457 | ₩44,991 | ₩44,457 | ₩44,884 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,644 | ₩45,205 | ₩44,296 | ₩44,564 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,058 | ₩45,205 | ₩44,670 | ₩44,938 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,592 | ₩45,793 | ₩45,218 | ₩45,419 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,577 | ₩45,285 | ₩44,270 | ₩45,285 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,245 | ₩45,499 | ₩44,991 | ₩45,232 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,283 | ₩45,018 | ₩44,150 | ₩45,018 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,775 | ₩44,069 | ₩43,508 | ₩43,856 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,669 | ₩44,016 | ₩43,321 | ₩43,655 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,350 | ₩44,524 | ₩43,214 | ₩43,522 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,483 | ₩44,964 | ₩44,283 | ₩44,470 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,550 | ₩44,550 | ₩43,816 | ₩44,176 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,577 | ₩44,777 | ₩44,350 | ₩44,604 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,098 | ₩45,352 | ₩44,310 | ₩44,350 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,711 | ₩45,352 | ₩44,684 | ₩44,858 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,069 | ₩44,924 | ₩43,962 | ₩44,337 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,136 | ₩44,390 | ₩43,615 | ₩43,802 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩42,974 | ₩44,684 | ₩42,974 | ₩44,056 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,482 | ₩43,682 | ₩42,466 | ₩43,041 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,442 | ₩43,829 | ₩42,827 | ₩42,894 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,188 | ₩43,762 | ₩42,934 | ₩43,548 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,161 | ₩43,562 | ₩42,760 | ₩43,014 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,762 | ₩43,762 | ₩43,108 | ₩43,455 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,176 | ₩44,470 | ₩43,669 | ₩43,829 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,751 | ₩45,098 | ₩44,230 | ₩44,243 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,337 | ₩44,751 | ₩44,243 | ₩44,644 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,711 | ₩44,751 | ₩44,056 | ₩44,390 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,657 | ₩44,938 | ₩44,296 | ₩44,657 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩43,936 | ₩45,165 | ₩43,642 | ₩44,884 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,722 | ₩44,029 | ₩43,629 | ₩43,629 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,749 | ₩44,430 | ₩43,749 | ₩44,003 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,669 | ₩43,816 | ₩43,281 | ₩43,642 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,069 | ₩44,136 | ₩43,442 | ₩43,655 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,016 | ₩44,176 | ₩43,174 | ₩43,415 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,190 | ₩44,350 | ₩43,789 | ₩44,056 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,296 | ₩44,430 | ₩44,056 | ₩44,083 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,163 | ₩44,550 | ₩44,083 | ₩44,109 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,136 | ₩44,550 | ₩43,802 | ₩44,096 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,190 | ₩44,510 | ₩43,896 | ₩44,190 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,016 | ₩44,470 | ₩43,842 | ₩44,043 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩43,989 | ₩44,483 | ₩43,762 | ₩44,069 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,310 | ₩44,697 | ₩43,962 | ₩44,230 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩43,949 | ₩44,550 | ₩43,949 | ₩44,243 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,083 | ₩44,216 | ₩43,495 | ₩43,816 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩44,884 | ₩44,884 | ₩44,230 | ₩44,270 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,764 | ₩45,138 | ₩44,296 | ₩44,483 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,098 | ₩45,753 | ₩44,590 | ₩44,684 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,420 | ₩46,420 | ₩44,083 | ₩45,098 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,419 | ₩45,686 | ₩44,243 | ₩44,363 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,619 | ₩45,726 | ₩45,205 | ₩45,472 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,220 | ₩46,300 | ₩45,512 | ₩45,592 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,539 | ₩46,380 | ₩45,352 | ₩46,233 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,325 | ₩45,873 | ₩45,325 | ₩45,485 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,751 | ₩45,552 | ₩44,617 | ₩45,432 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,564 | ₩45,125 | ₩44,430 | ₩45,018 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,352 | ₩45,352 | ₩44,617 | ₩44,791 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,312 | ₩45,445 | ₩44,991 | ₩45,232 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,150 | ₩45,419 | ₩44,083 | ₩45,258 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,096 | ₩44,390 | ₩43,962 | ₩44,283 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,562 | ₩44,230 | ₩43,562 | ₩44,069 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,388 | ₩43,682 | ₩43,067 | ₩43,508 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,174 | ₩43,522 | ₩42,840 | ₩43,401 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,493 | ₩43,241 | ₩42,159 | ₩42,867 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩42,934 | ₩43,081 | ₩42,319 | ₩42,480 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,814 | ₩43,081 | ₩42,453 | ₩42,520 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,587 | ₩42,947 | ₩42,346 | ₩42,413 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,239 | ₩42,720 | ₩42,199 | ₩42,627 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,468 | ₩43,508 | ₩42,947 | ₩42,987 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩42,894 | ₩43,575 | ₩42,613 | ₩43,161 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,361 | ₩43,562 | ₩42,907 | ₩42,987 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,403 | ₩44,644 | ₩42,854 | ₩42,854 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,457 | ₩44,871 | ₩44,256 | ₩44,390 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩44,964 | ₩45,151 | ₩44,483 | ₩44,644 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,098 | ₩45,606 | ₩44,817 | ₩45,178 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,804 | ₩45,338 | ₩44,390 | ₩45,018 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,417 | ₩44,911 | ₩44,109 | ₩44,323 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,056 | ₩44,577 | ₩43,789 | ₩44,123 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,403 | ₩44,537 | ₩43,976 | ₩44,323 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,283 | ₩44,978 | ₩44,163 | ₩44,417 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,789 | ₩44,831 | ₩43,388 | ₩44,564 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,296 | ₩44,390 | ₩43,682 | ₩44,123 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,417 | ₩44,590 | ₩44,136 | ₩44,216 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,377 | ₩44,791 | ₩43,775 | ₩44,684 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,735 | ₩44,524 | ₩43,482 | ₩44,363 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩43,869 | ₩44,377 | ₩43,321 | ₩44,256 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,816 | ₩44,083 | ₩43,455 | ₩43,842 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,816 | ₩44,016 | ₩43,455 | ₩43,816 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,468 | ₩43,775 | ₩43,134 | ₩43,749 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,401 | ₩43,588 | ₩42,880 | ₩43,562 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,627 | ₩43,335 | ₩42,413 | ₩43,174 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,613 | ₩42,747 | ₩42,119 | ₩42,480 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩41,959 | ₩42,533 | ₩41,959 | ₩42,480 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,547 | ₩42,774 | ₩41,197 | ₩41,959 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,751 | ₩45,445 | ₩44,203 | ₩45,191 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,390 | ₩44,751 | ₩44,176 | ₩44,403 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,573 | ₩44,363 | ₩42,453 | ₩44,109 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,745 | ₩42,026 | ₩41,384 | ₩41,505 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,184 | ₩41,999 | ₩41,184 | ₩41,705 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,144 | ₩41,197 | ₩40,850 | ₩41,090 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩41,892 | ₩42,226 | ₩41,104 | ₩41,157 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,077 | ₩41,865 | ₩40,850 | ₩41,705 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,115 | ₩40,930 | ₩40,102 | ₩40,863 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,501 | ₩40,075 | ₩39,421 | ₩39,848 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩39,902 | ₩40,102 | ₩39,461 | ₩39,608 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩38,926 | ₩39,995 | ₩38,900 | ₩39,888 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,699 | ₩39,167 | ₩38,606 | ₩39,087 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,300 | ₩39,541 | ₩38,365 | ₩38,472 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,140 | ₩39,434 | ₩38,980 | ₩39,340 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,047 | ₩39,340 | ₩38,873 | ₩39,073 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩38,966 | ₩39,047 | ₩38,646 | ₩38,913 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,541 | ₩39,835 | ₩38,940 | ₩38,993 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,674 | ₩39,848 | ₩38,953 | ₩39,541 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩39,888 | ₩40,075 | ₩39,501 | ₩39,848 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,129 | ₩40,396 | ₩39,928 | ₩40,129 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,688 | ₩40,329 | ₩39,541 | ₩40,276 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,314 | ₩39,634 | ₩39,220 | ₩39,514 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,512 | ₩39,247 | ₩38,272 | ₩39,234 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩37,951 | ₩38,619 | ₩37,631 | ₩38,365 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,778 | ₩38,098 | ₩37,390 | ₩37,764 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,818 | ₩38,432 | ₩37,564 | ₩37,764 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,497 | ₩38,258 | ₩37,363 | ₩38,058 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,083 | ₩37,470 | ₩36,936 | ₩37,257 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,776 | ₩37,404 | ₩36,522 | ₩37,203 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,482 | ₩36,963 | ₩36,175 | ₩36,816 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,468 | ₩36,629 | ₩36,175 | ₩36,562 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,589 | ₩36,669 | ₩36,415 | ₩36,509 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩36,869 | ₩37,029 | ₩36,455 | ₩36,509 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,029 | ₩37,056 | ₩36,655 | ₩36,842 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,217 | ₩37,657 | ₩37,176 | ₩37,631 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,604 | ₩37,644 | ₩37,070 | ₩37,096 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,484 | ₩37,991 | ₩37,350 | ₩37,657 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩37,965 | ₩38,071 | ₩37,404 | ₩37,417 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,392 | ₩38,459 | ₩37,965 | ₩37,965 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩37,938 | ₩38,365 | ₩37,938 | ₩38,205 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,512 | ₩38,579 | ₩37,938 | ₩37,978 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,365 | ₩38,592 | ₩38,178 | ₩38,339 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,098 | ₩38,392 | ₩37,818 | ₩38,112 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,192 | ₩38,459 | ₩37,844 | ₩38,005 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,844 | ₩38,192 | ₩37,697 | ₩38,018 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,430 | ₩38,071 | ₩37,270 | ₩37,697 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,363 | ₩37,577 | ₩36,949 | ₩37,283 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩36,909 | ₩37,457 | ₩36,909 | ₩37,310 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,751 | ₩37,924 | ₩37,043 | ₩37,083 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,045 | ₩38,285 | ₩37,831 | ₩37,871 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,085 | ₩38,165 | ₩37,684 | ₩37,804 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,831 | ₩38,071 | ₩37,577 | ₩37,911 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩37,991 | ₩38,138 | ₩37,844 | ₩38,031 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩37,951 | ₩38,445 | ₩37,884 | ₩37,884 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,178 | ₩38,512 | ₩38,112 | ₩38,192 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩37,965 | ₩38,178 | ₩37,778 | ₩37,951 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,778 | ₩38,365 | ₩37,657 | ₩38,138 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,804 | ₩38,031 | ₩37,350 | ₩37,510 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,472 | ₩38,499 | ₩37,818 | ₩37,871 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩37,951 | ₩38,499 | ₩37,778 | ₩38,352 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,657 | ₩38,165 | ₩37,297 | ₩37,791 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,270 | ₩37,550 | ₩36,736 | ₩37,404 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,442 | ₩37,257 | ₩36,428 | ₩37,217 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,589 | ₩36,989 | ₩36,482 | ₩36,589 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,549 | ₩37,070 | ₩36,535 | ₩36,762 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,575 | ₩37,043 | ₩36,054 | ₩36,375 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,255 | ₩36,602 | ₩36,094 | ₩36,482 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,348 | ₩36,482 | ₩35,947 | ₩35,947 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,442 | ₩36,575 | ₩36,201 | ₩36,509 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,722 | ₩36,736 | ₩36,068 | ₩36,255 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,442 | ₩36,696 | ₩36,108 | ₩36,535 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,575 | ₩36,816 | ₩36,255 | ₩36,642 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,096 | ₩37,283 | ₩36,682 | ₩36,816 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,323 | ₩37,484 | ₩36,722 | ₩37,110 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩37,884 | ₩37,938 | ₩37,297 | ₩37,537 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,283 | ₩38,192 | ₩37,203 | ₩38,098 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,737 | ₩37,924 | ₩37,176 | ₩37,257 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,337 | ₩38,365 | ₩36,736 | ₩37,711 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,404 | ₩37,404 | ₩36,776 | ₩36,776 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩36,883 | ₩36,923 | ₩36,629 | ₩36,762 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,415 | ₩36,749 | ₩36,188 | ₩36,669 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,787 | ₩36,495 | ₩35,787 | ₩36,295 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,320 | ₩36,001 | ₩35,320 | ₩35,867 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,531 | ₩35,280 | ₩34,531 | ₩35,066 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,264 | ₩34,598 | ₩34,104 | ₩34,572 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,371 | ₩34,612 | ₩33,917 | ₩34,211 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,652 | ₩34,718 | ₩34,331 | ₩34,451 | -0.58% | 42만 |
|---|