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 | ₩37,539 | ₩37,579 | ₩37,217 | ₩37,364 | -0.46% | 44.7만 |
| 2026.10.08 | ₩36,935 | ₩37,431 | ₩36,627 | ₩37,418 | +1.31% | 78.4만 |
| 2026.10.07 | ₩37,391 | ₩37,539 | ₩36,908 | ₩36,948 | -1.18% | 67.4만 |
| 2026.10.06 | ₩37,324 | ₩37,699 | ₩37,230 | ₩37,404 | +0.22% | 47.6만 |
| 2026.10.05 | ₩37,753 | ₩38,088 | ₩37,284 | ₩37,378 | -0.99% | 72.6만 |
| 2026.10.02 | ₩37,592 | ₩38,088 | ₩37,311 | ₩37,820 | +0.61% | 67.4만 |
| 2026.10.01 | ₩37,579 | ₩37,887 | ₩37,042 | ₩37,337 | -0.64% | 75.5만 |
| 2026.09.30 | ₩38,316 | ₩38,397 | ₩37,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,874 |
| -1.16% |
| 69만 |
| 2026.09.29 | ₩38,021 | ₩38,397 | ₩37,860 | ₩38,222 | +0.53% | 76.5만 |
|---|
| 2026.09.28 | ₩38,571 | ₩38,786 | ₩37,994 | ₩38,155 | -1.08% | 92.4만 |
|---|
| 2026.09.25 | ₩38,276 | ₩38,464 | ₩37,887 | ₩38,437 | +0.42% | 77.7만 |
|---|
| 2026.09.24 | ₩38,357 | ₩38,598 | ₩37,726 | ₩38,504 | +0.38% | 100.4만 |
|---|
| 2026.09.23 | ₩39,282 | ₩39,282 | ₩38,571 | ₩38,772 | -1.30% | 82.5만 |
|---|
| 2026.09.22 | ₩39,805 | ₩39,818 | ₩39,295 | ₩39,497 | -0.77% | 64.1만 |
|---|
| 2026.09.21 | ₩39,832 | ₩40,181 | ₩39,376 | ₩39,523 | -0.77% | 81.7만 |
|---|
| 2026.09.18 | ₩40,502 | ₩40,502 | ₩39,711 | ₩39,751 | -1.85% | 124.7만 |
|---|
| 2026.09.17 | ₩40,972 | ₩40,972 | ₩40,073 | ₩40,127 | -2.06% | 68.4만 |
|---|
| 2026.09.16 | ₩42,286 | ₩42,460 | ₩39,818 | ₩40,341 | -4.60% | 85.7만 |
|---|
| 2026.09.15 | ₩43,037 | ₩43,037 | ₩42,112 | ₩42,152 | -2.06% | 113.9만 |
|---|
| 2026.09.14 | ₩43,547 | ₩43,855 | ₩42,970 | ₩42,970 | -1.32% | 58만 |
|---|
| 2026.09.11 | ₩43,788 | ₩44,016 | ₩43,091 | ₩43,279 | -1.16% | 48.2만 |
|---|
| 2026.09.10 | ₩44,030 | ₩44,030 | ₩43,305 | ₩43,547 | -1.10% | 65.9만 |
|---|
| 2026.09.09 | ₩43,775 | ₩44,231 | ₩43,399 | ₩43,936 | +0.37% | 127.8만 |
|---|
| 2026.09.08 | ₩43,614 | ₩44,016 | ₩43,507 | ₩43,735 | +0.28% | 22.8만 |
|---|
| 2026.09.04 | ₩43,520 | ₩43,922 | ₩43,359 | ₩43,627 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,896 | ₩44,164 | ₩43,305 | ₩43,788 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,627 | ₩43,694 | ₩43,077 | ₩43,574 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,708 | ₩43,963 | ₩43,238 | ₩43,426 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,922 | ₩43,976 | ₩43,386 | ₩43,480 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,191 | ₩44,673 | ₩43,976 | ₩44,083 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,258 | ₩44,472 | ₩43,936 | ₩44,191 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩45,089 | ₩45,089 | ₩44,351 | ₩44,593 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,861 | ₩45,103 | ₩44,338 | ₩44,968 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,687 | ₩45,009 | ₩44,526 | ₩44,781 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,834 | ₩44,834 | ₩44,124 | ₩44,405 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,204 | ₩44,754 | ₩43,721 | ₩44,754 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,579 | ₩44,579 | ₩43,976 | ₩44,378 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,445 | ₩44,579 | ₩43,654 | ₩44,244 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,271 | ₩44,606 | ₩44,016 | ₩44,351 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,191 | ₩45,049 | ₩44,191 | ₩44,499 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩45,022 | ₩45,022 | ₩44,338 | ₩44,405 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,426 | ₩44,110 | ₩43,399 | ₩44,097 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,560 | ₩43,694 | ₩43,077 | ₩43,319 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,459 | ₩44,660 | ₩43,480 | ₩43,560 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,593 | ₩45,116 | ₩44,056 | ₩44,781 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,277 | ₩45,371 | ₩44,378 | ₩44,593 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,754 | ₩44,968 | ₩44,365 | ₩44,955 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,277 | ₩45,398 | ₩44,271 | ₩45,022 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,269 | ₩46,269 | ₩45,357 | ₩45,532 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,263 | ₩45,827 | ₩45,156 | ₩45,787 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,430 | ₩46,913 | ₩45,277 | ₩45,921 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,396 | ₩47,557 | ₩46,457 | ₩46,712 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,865 | ₩47,865 | ₩47,007 | ₩47,020 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,605 | ₩47,530 | ₩46,564 | ₩47,007 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,417 | ₩47,034 | ₩46,015 | ₩46,672 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,329 | ₩47,879 | ₩45,760 | ₩46,551 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩49,086 | ₩49,394 | ₩48,013 | ₩48,026 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩48,026 | ₩49,099 | ₩47,973 | ₩49,099 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,415 | ₩49,180 | ₩48,093 | ₩48,429 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,429 | ₩48,992 | ₩47,932 | ₩48,616 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,403 | ₩48,442 | ₩46,403 | ₩48,254 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,873 | ₩46,953 | ₩46,068 | ₩46,149 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,377 | ₩46,538 | ₩46,162 | ₩46,202 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,310 | ₩46,739 | ₩46,108 | ₩46,216 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩46,055 | ₩46,175 | ₩45,706 | ₩46,095 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,377 | ₩46,377 | ₩45,639 | ₩45,961 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩46,001 | ₩46,712 | ₩46,001 | ₩46,135 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,974 | ₩46,819 | ₩45,974 | ₩46,390 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,760 | ₩45,961 | ₩45,572 | ₩45,599 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,357 | ₩46,068 | ₩45,331 | ₩46,055 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,633 | ₩45,170 | ₩44,633 | ₩45,062 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,821 | ₩45,384 | ₩44,472 | ₩44,740 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,237 | ₩45,384 | ₩44,848 | ₩45,116 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,773 | ₩45,974 | ₩45,398 | ₩45,599 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,754 | ₩45,465 | ₩44,445 | ₩45,465 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,424 | ₩45,679 | ₩45,170 | ₩45,411 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,459 | ₩45,196 | ₩44,325 | ₩45,196 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,949 | ₩44,244 | ₩43,681 | ₩44,030 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,842 | ₩44,191 | ₩43,493 | ₩43,828 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,526 | ₩44,700 | ₩43,386 | ₩43,694 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,660 | ₩45,143 | ₩44,459 | ₩44,647 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,727 | ₩44,727 | ₩43,989 | ₩44,351 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,754 | ₩44,955 | ₩44,526 | ₩44,781 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,277 | ₩45,532 | ₩44,486 | ₩44,526 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,888 | ₩45,532 | ₩44,861 | ₩45,035 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,244 | ₩45,103 | ₩44,137 | ₩44,512 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,311 | ₩44,566 | ₩43,788 | ₩43,976 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩43,144 | ₩44,861 | ₩43,144 | ₩44,231 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,654 | ₩43,855 | ₩42,635 | ₩43,212 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,614 | ₩44,003 | ₩42,997 | ₩43,064 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,359 | ₩43,936 | ₩43,104 | ₩43,721 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,332 | ₩43,735 | ₩42,930 | ₩43,185 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,936 | ₩43,936 | ₩43,279 | ₩43,627 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,351 | ₩44,647 | ₩43,842 | ₩44,003 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,928 | ₩45,277 | ₩44,405 | ₩44,419 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,512 | ₩44,928 | ₩44,419 | ₩44,821 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,888 | ₩44,928 | ₩44,231 | ₩44,566 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,834 | ₩45,116 | ₩44,472 | ₩44,834 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩44,110 | ₩45,344 | ₩43,815 | ₩45,062 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,896 | ₩44,204 | ₩43,802 | ₩43,802 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,922 | ₩44,606 | ₩43,922 | ₩44,177 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,842 | ₩43,989 | ₩43,453 | ₩43,815 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,244 | ₩44,311 | ₩43,614 | ₩43,828 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,191 | ₩44,351 | ₩43,346 | ₩43,587 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,365 | ₩44,526 | ₩43,963 | ₩44,231 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,472 | ₩44,606 | ₩44,231 | ₩44,258 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,338 | ₩44,727 | ₩44,258 | ₩44,284 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,311 | ₩44,727 | ₩43,976 | ₩44,271 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,365 | ₩44,687 | ₩44,070 | ₩44,365 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,191 | ₩44,647 | ₩44,016 | ₩44,217 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩44,164 | ₩44,660 | ₩43,936 | ₩44,244 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,486 | ₩44,875 | ₩44,137 | ₩44,405 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩44,124 | ₩44,727 | ₩44,124 | ₩44,419 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,258 | ₩44,392 | ₩43,668 | ₩43,989 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩45,062 | ₩45,062 | ₩44,405 | ₩44,445 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,942 | ₩45,317 | ₩44,472 | ₩44,660 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,277 | ₩45,934 | ₩44,767 | ₩44,861 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,605 | ₩46,605 | ₩44,258 | ₩45,277 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,599 | ₩45,867 | ₩44,419 | ₩44,539 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,800 | ₩45,907 | ₩45,384 | ₩45,652 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,403 | ₩46,484 | ₩45,693 | ₩45,773 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,719 | ₩46,564 | ₩45,532 | ₩46,417 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,505 | ₩46,055 | ₩45,505 | ₩45,666 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,928 | ₩45,733 | ₩44,794 | ₩45,612 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,740 | ₩45,304 | ₩44,606 | ₩45,196 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,532 | ₩45,532 | ₩44,794 | ₩44,968 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,491 | ₩45,626 | ₩45,170 | ₩45,411 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,325 | ₩45,599 | ₩44,258 | ₩45,438 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,271 | ₩44,566 | ₩44,137 | ₩44,459 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,735 | ₩44,405 | ₩43,735 | ₩44,244 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,560 | ₩43,855 | ₩43,238 | ₩43,681 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,346 | ₩43,694 | ₩43,010 | ₩43,574 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,662 | ₩43,413 | ₩42,326 | ₩43,037 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩43,104 | ₩43,252 | ₩42,487 | ₩42,648 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,984 | ₩43,252 | ₩42,621 | ₩42,688 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,756 | ₩43,118 | ₩42,514 | ₩42,581 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,407 | ₩42,890 | ₩42,367 | ₩42,796 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,641 | ₩43,681 | ₩43,118 | ₩43,158 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩43,064 | ₩43,748 | ₩42,782 | ₩43,332 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,533 | ₩43,735 | ₩43,077 | ₩43,158 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,579 | ₩44,821 | ₩43,024 | ₩43,024 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,633 | ₩45,049 | ₩44,432 | ₩44,566 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩45,143 | ₩45,331 | ₩44,660 | ₩44,821 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,277 | ₩45,787 | ₩44,995 | ₩45,357 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,982 | ₩45,518 | ₩44,566 | ₩45,196 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,593 | ₩45,089 | ₩44,284 | ₩44,499 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,231 | ₩44,754 | ₩43,963 | ₩44,298 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,579 | ₩44,714 | ₩44,150 | ₩44,499 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,459 | ₩45,156 | ₩44,338 | ₩44,593 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,963 | ₩45,009 | ₩43,560 | ₩44,740 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,472 | ₩44,566 | ₩43,855 | ₩44,298 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,593 | ₩44,767 | ₩44,311 | ₩44,392 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,553 | ₩44,968 | ₩43,949 | ₩44,861 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,909 | ₩44,700 | ₩43,654 | ₩44,539 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩44,043 | ₩44,553 | ₩43,493 | ₩44,432 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,989 | ₩44,258 | ₩43,627 | ₩44,016 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,989 | ₩44,191 | ₩43,627 | ₩43,989 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,641 | ₩43,949 | ₩43,305 | ₩43,922 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,574 | ₩43,761 | ₩43,051 | ₩43,735 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,796 | ₩43,507 | ₩42,581 | ₩43,346 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,782 | ₩42,916 | ₩42,286 | ₩42,648 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩42,125 | ₩42,702 | ₩42,125 | ₩42,648 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,715 | ₩42,943 | ₩41,361 | ₩42,125 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,928 | ₩45,626 | ₩44,378 | ₩45,371 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,566 | ₩44,928 | ₩44,351 | ₩44,579 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,742 | ₩44,539 | ₩42,621 | ₩44,284 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,911 | ₩42,192 | ₩41,549 | ₩41,669 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,347 | ₩42,165 | ₩41,347 | ₩41,870 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,307 | ₩41,361 | ₩41,012 | ₩41,253 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩42,058 | ₩42,393 | ₩41,267 | ₩41,321 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,240 | ₩42,031 | ₩41,012 | ₩41,870 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,274 | ₩41,093 | ₩40,261 | ₩41,025 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,658 | ₩40,234 | ₩39,577 | ₩40,006 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩40,060 | ₩40,261 | ₩39,617 | ₩39,765 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩39,081 | ₩40,154 | ₩39,054 | ₩40,046 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,853 | ₩39,322 | ₩38,759 | ₩39,242 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,456 | ₩39,698 | ₩38,518 | ₩38,625 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,295 | ₩39,590 | ₩39,134 | ₩39,497 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,202 | ₩39,497 | ₩39,027 | ₩39,228 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩39,121 | ₩39,202 | ₩38,799 | ₩39,067 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,698 | ₩39,993 | ₩39,094 | ₩39,148 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,832 | ₩40,006 | ₩39,108 | ₩39,698 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩40,046 | ₩40,234 | ₩39,658 | ₩40,006 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,288 | ₩40,556 | ₩40,087 | ₩40,288 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,845 | ₩40,489 | ₩39,698 | ₩40,435 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,470 | ₩39,792 | ₩39,376 | ₩39,671 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,665 | ₩39,403 | ₩38,424 | ₩39,389 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩38,102 | ₩38,772 | ₩37,780 | ₩38,518 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,927 | ₩38,249 | ₩37,539 | ₩37,914 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,968 | ₩38,585 | ₩37,713 | ₩37,914 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,646 | ₩38,410 | ₩37,512 | ₩38,209 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,230 | ₩37,619 | ₩37,083 | ₩37,404 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,922 | ₩37,552 | ₩36,667 | ₩37,351 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,627 | ₩37,109 | ₩36,318 | ₩36,962 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,613 | ₩36,774 | ₩36,318 | ₩36,707 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,734 | ₩36,814 | ₩36,559 | ₩36,653 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩37,015 | ₩37,176 | ₩36,600 | ₩36,653 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,176 | ₩37,203 | ₩36,801 | ₩36,989 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,364 | ₩37,807 | ₩37,324 | ₩37,780 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,753 | ₩37,793 | ₩37,217 | ₩37,243 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,632 | ₩38,142 | ₩37,498 | ₩37,807 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩38,115 | ₩38,222 | ₩37,552 | ₩37,565 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,544 | ₩38,611 | ₩38,115 | ₩38,115 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩38,088 | ₩38,518 | ₩38,088 | ₩38,357 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,665 | ₩38,732 | ₩38,088 | ₩38,129 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,518 | ₩38,746 | ₩38,330 | ₩38,491 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,249 | ₩38,544 | ₩37,968 | ₩38,263 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,343 | ₩38,611 | ₩37,994 | ₩38,155 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,994 | ₩38,343 | ₩37,847 | ₩38,169 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,579 | ₩38,222 | ₩37,418 | ₩37,847 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,512 | ₩37,726 | ₩37,096 | ₩37,431 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩37,056 | ₩37,606 | ₩37,056 | ₩37,458 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,901 | ₩38,075 | ₩37,190 | ₩37,230 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,196 | ₩38,437 | ₩37,981 | ₩38,021 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,236 | ₩38,316 | ₩37,834 | ₩37,954 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,981 | ₩38,222 | ₩37,726 | ₩38,062 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩38,142 | ₩38,290 | ₩37,994 | ₩38,182 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩38,102 | ₩38,598 | ₩38,035 | ₩38,035 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,330 | ₩38,665 | ₩38,263 | ₩38,343 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩38,115 | ₩38,330 | ₩37,927 | ₩38,102 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,927 | ₩38,518 | ₩37,807 | ₩38,290 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,954 | ₩38,182 | ₩37,498 | ₩37,659 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,625 | ₩38,652 | ₩37,968 | ₩38,021 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩38,102 | ₩38,652 | ₩37,927 | ₩38,504 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,807 | ₩38,316 | ₩37,445 | ₩37,941 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,418 | ₩37,699 | ₩36,881 | ₩37,552 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,586 | ₩37,404 | ₩36,573 | ₩37,364 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,734 | ₩37,136 | ₩36,627 | ₩36,734 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,694 | ₩37,217 | ₩36,680 | ₩36,908 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,720 | ₩37,190 | ₩36,197 | ₩36,519 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,399 | ₩36,747 | ₩36,238 | ₩36,627 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,492 | ₩36,627 | ₩36,090 | ₩36,090 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,586 | ₩36,720 | ₩36,345 | ₩36,653 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,868 | ₩36,881 | ₩36,211 | ₩36,399 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,586 | ₩36,841 | ₩36,251 | ₩36,680 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,720 | ₩36,962 | ₩36,399 | ₩36,787 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,243 | ₩37,431 | ₩36,828 | ₩36,962 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,471 | ₩37,632 | ₩36,868 | ₩37,257 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩38,035 | ₩38,088 | ₩37,445 | ₩37,686 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,431 | ₩38,343 | ₩37,351 | ₩38,249 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,887 | ₩38,075 | ₩37,324 | ₩37,404 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,485 | ₩38,518 | ₩36,881 | ₩37,860 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,552 | ₩37,552 | ₩36,922 | ₩36,922 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩37,029 | ₩37,069 | ₩36,774 | ₩36,908 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,559 | ₩36,895 | ₩36,331 | ₩36,814 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,929 | ₩36,640 | ₩35,929 | ₩36,439 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,460 | ₩36,144 | ₩35,460 | ₩36,010 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,668 | ₩35,420 | ₩34,668 | ₩35,205 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,400 | ₩34,736 | ₩34,239 | ₩34,709 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,508 | ₩34,749 | ₩34,052 | ₩34,347 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,789 | ₩34,856 | ₩34,467 | ₩34,588 | -0.58% | 42만 |
|---|