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 | ₩37,543 | ₩37,584 | ₩37,221 | ₩37,369 | -0.46% | 44.7만 |
| 2026.10.08 | ₩36,940 | ₩37,436 | ₩36,631 | ₩37,423 | +1.31% | 78.4만 |
| 2026.10.07 | ₩37,396 | ₩37,543 | ₩36,913 | ₩36,953 | -1.18% | 67.4만 |
| 2026.10.06 | ₩37,329 | ₩37,704 | ₩37,235 | ₩37,409 | +0.22% | 47.6만 |
| 2026.10.05 | ₩37,758 | ₩38,093 | ₩37,288 | ₩37,382 | -0.99% | 72.6만 |
| 2026.10.02 | ₩37,597 | ₩38,093 | ₩37,315 | ₩37,825 | +0.61% | 67.4만 |
| 2026.10.01 | ₩37,584 | ₩37,892 | ₩37,047 | ₩37,342 | -0.64% | 75.5만 |
| 2026.09.30 | ₩38,321 | ₩38,402 | ₩37,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,879 |
| -1.16% |
| 69만 |
| 2026.09.29 | ₩38,026 | ₩38,402 | ₩37,865 | ₩38,227 | +0.53% | 76.5만 |
|---|
| 2026.09.28 | ₩38,576 | ₩38,791 | ₩37,999 | ₩38,160 | -1.08% | 92.4만 |
|---|
| 2026.09.25 | ₩38,281 | ₩38,469 | ₩37,892 | ₩38,442 | +0.42% | 77.7만 |
|---|
| 2026.09.24 | ₩38,361 | ₩38,603 | ₩37,731 | ₩38,509 | +0.38% | 100.4만 |
|---|
| 2026.09.23 | ₩39,287 | ₩39,287 | ₩38,576 | ₩38,777 | -1.30% | 82.5만 |
|---|
| 2026.09.22 | ₩39,810 | ₩39,823 | ₩39,300 | ₩39,502 | -0.77% | 64.1만 |
|---|
| 2026.09.21 | ₩39,837 | ₩40,186 | ₩39,381 | ₩39,528 | -0.77% | 81.7만 |
|---|
| 2026.09.18 | ₩40,508 | ₩40,508 | ₩39,716 | ₩39,756 | -1.85% | 124.7만 |
|---|
| 2026.09.17 | ₩40,977 | ₩40,977 | ₩40,078 | ₩40,132 | -2.06% | 68.4만 |
|---|
| 2026.09.16 | ₩42,292 | ₩42,466 | ₩39,823 | ₩40,347 | -4.60% | 85.7만 |
|---|
| 2026.09.15 | ₩43,043 | ₩43,043 | ₩42,117 | ₩42,157 | -2.06% | 113.9만 |
|---|
| 2026.09.14 | ₩43,552 | ₩43,861 | ₩42,976 | ₩42,976 | -1.32% | 58만 |
|---|
| 2026.09.11 | ₩43,794 | ₩44,022 | ₩43,096 | ₩43,284 | -1.16% | 48.2만 |
|---|
| 2026.09.10 | ₩44,035 | ₩44,035 | ₩43,311 | ₩43,552 | -1.10% | 65.9만 |
|---|
| 2026.09.09 | ₩43,780 | ₩44,236 | ₩43,405 | ₩43,941 | +0.37% | 127.8만 |
|---|
| 2026.09.08 | ₩43,619 | ₩44,022 | ₩43,512 | ₩43,740 | +0.28% | 22.8만 |
|---|
| 2026.09.04 | ₩43,526 | ₩43,928 | ₩43,365 | ₩43,633 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,901 | ₩44,169 | ₩43,311 | ₩43,794 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,633 | ₩43,700 | ₩43,083 | ₩43,579 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,713 | ₩43,968 | ₩43,244 | ₩43,432 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,928 | ₩43,982 | ₩43,391 | ₩43,485 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,196 | ₩44,679 | ₩43,982 | ₩44,089 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,263 | ₩44,478 | ₩43,941 | ₩44,196 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩45,095 | ₩45,095 | ₩44,357 | ₩44,599 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,867 | ₩45,108 | ₩44,344 | ₩44,974 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,692 | ₩45,014 | ₩44,531 | ₩44,786 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,840 | ₩44,840 | ₩44,129 | ₩44,411 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,210 | ₩44,760 | ₩43,727 | ₩44,760 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,585 | ₩44,585 | ₩43,982 | ₩44,384 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,451 | ₩44,585 | ₩43,660 | ₩44,250 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,277 | ₩44,612 | ₩44,022 | ₩44,357 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,196 | ₩45,055 | ₩44,196 | ₩44,505 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩45,028 | ₩45,028 | ₩44,344 | ₩44,411 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,432 | ₩44,116 | ₩43,405 | ₩44,102 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,566 | ₩43,700 | ₩43,083 | ₩43,324 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,464 | ₩44,666 | ₩43,485 | ₩43,566 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,599 | ₩45,122 | ₩44,062 | ₩44,786 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,283 | ₩45,377 | ₩44,384 | ₩44,599 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,760 | ₩44,974 | ₩44,371 | ₩44,961 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,283 | ₩45,403 | ₩44,277 | ₩45,028 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,275 | ₩46,275 | ₩45,363 | ₩45,537 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,269 | ₩45,833 | ₩45,162 | ₩45,792 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,436 | ₩46,919 | ₩45,283 | ₩45,926 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,402 | ₩47,563 | ₩46,463 | ₩46,718 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,871 | ₩47,871 | ₩47,013 | ₩47,026 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,611 | ₩47,536 | ₩46,570 | ₩47,013 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,423 | ₩47,040 | ₩46,020 | ₩46,678 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,335 | ₩47,885 | ₩45,765 | ₩46,557 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩49,092 | ₩49,400 | ₩48,019 | ₩48,032 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩48,032 | ₩49,105 | ₩47,979 | ₩49,105 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,421 | ₩49,186 | ₩48,099 | ₩48,435 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,435 | ₩48,998 | ₩47,938 | ₩48,622 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,409 | ₩48,448 | ₩46,409 | ₩48,260 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,879 | ₩46,959 | ₩46,074 | ₩46,154 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,383 | ₩46,543 | ₩46,168 | ₩46,208 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,315 | ₩46,745 | ₩46,114 | ₩46,222 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩46,061 | ₩46,181 | ₩45,712 | ₩46,101 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,383 | ₩46,383 | ₩45,645 | ₩45,967 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩46,007 | ₩46,718 | ₩46,007 | ₩46,141 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,980 | ₩46,825 | ₩45,980 | ₩46,396 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,765 | ₩45,967 | ₩45,578 | ₩45,605 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,363 | ₩46,074 | ₩45,336 | ₩46,061 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,639 | ₩45,175 | ₩44,639 | ₩45,068 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,827 | ₩45,390 | ₩44,478 | ₩44,746 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,242 | ₩45,390 | ₩44,853 | ₩45,122 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,779 | ₩45,980 | ₩45,403 | ₩45,605 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,760 | ₩45,470 | ₩44,451 | ₩45,470 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,430 | ₩45,685 | ₩45,175 | ₩45,417 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,464 | ₩45,202 | ₩44,330 | ₩45,202 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,955 | ₩44,250 | ₩43,686 | ₩44,035 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,847 | ₩44,196 | ₩43,499 | ₩43,834 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,531 | ₩44,706 | ₩43,391 | ₩43,700 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,666 | ₩45,148 | ₩44,464 | ₩44,652 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,733 | ₩44,733 | ₩43,995 | ₩44,357 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,760 | ₩44,961 | ₩44,531 | ₩44,786 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,283 | ₩45,537 | ₩44,491 | ₩44,531 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,894 | ₩45,537 | ₩44,867 | ₩45,041 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,250 | ₩45,108 | ₩44,143 | ₩44,518 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,317 | ₩44,572 | ₩43,794 | ₩43,982 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩43,150 | ₩44,867 | ₩43,150 | ₩44,236 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,660 | ₩43,861 | ₩42,640 | ₩43,217 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,619 | ₩44,008 | ₩43,002 | ₩43,069 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,365 | ₩43,941 | ₩43,110 | ₩43,727 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,338 | ₩43,740 | ₩42,935 | ₩43,190 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,941 | ₩43,941 | ₩43,284 | ₩43,633 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,357 | ₩44,652 | ₩43,847 | ₩44,008 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,934 | ₩45,283 | ₩44,411 | ₩44,424 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,518 | ₩44,934 | ₩44,424 | ₩44,827 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,894 | ₩44,934 | ₩44,236 | ₩44,572 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,840 | ₩45,122 | ₩44,478 | ₩44,840 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩44,116 | ₩45,350 | ₩43,821 | ₩45,068 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,901 | ₩44,210 | ₩43,807 | ₩43,807 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,928 | ₩44,612 | ₩43,928 | ₩44,183 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,847 | ₩43,995 | ₩43,458 | ₩43,821 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,250 | ₩44,317 | ₩43,619 | ₩43,834 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,196 | ₩44,357 | ₩43,351 | ₩43,593 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,371 | ₩44,531 | ₩43,968 | ₩44,236 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,478 | ₩44,612 | ₩44,236 | ₩44,263 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,344 | ₩44,733 | ₩44,263 | ₩44,290 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,317 | ₩44,733 | ₩43,982 | ₩44,277 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,371 | ₩44,692 | ₩44,075 | ₩44,371 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,196 | ₩44,652 | ₩44,022 | ₩44,223 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩44,169 | ₩44,666 | ₩43,941 | ₩44,250 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,491 | ₩44,880 | ₩44,143 | ₩44,411 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩44,129 | ₩44,733 | ₩44,129 | ₩44,424 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,263 | ₩44,397 | ₩43,673 | ₩43,995 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩45,068 | ₩45,068 | ₩44,411 | ₩44,451 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,947 | ₩45,323 | ₩44,478 | ₩44,666 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,283 | ₩45,940 | ₩44,773 | ₩44,867 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,611 | ₩46,611 | ₩44,263 | ₩45,283 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,605 | ₩45,873 | ₩44,424 | ₩44,545 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,806 | ₩45,913 | ₩45,390 | ₩45,658 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,409 | ₩46,490 | ₩45,698 | ₩45,779 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,725 | ₩46,570 | ₩45,537 | ₩46,423 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,511 | ₩46,061 | ₩45,511 | ₩45,672 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,934 | ₩45,739 | ₩44,800 | ₩45,618 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,746 | ₩45,309 | ₩44,612 | ₩45,202 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,537 | ₩45,537 | ₩44,800 | ₩44,974 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,497 | ₩45,631 | ₩45,175 | ₩45,417 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,330 | ₩45,605 | ₩44,263 | ₩45,444 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,277 | ₩44,572 | ₩44,143 | ₩44,464 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,740 | ₩44,411 | ₩43,740 | ₩44,250 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,566 | ₩43,861 | ₩43,244 | ₩43,686 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,351 | ₩43,700 | ₩43,016 | ₩43,579 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,667 | ₩43,418 | ₩42,332 | ₩43,043 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩43,110 | ₩43,257 | ₩42,493 | ₩42,654 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,989 | ₩43,257 | ₩42,627 | ₩42,694 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,761 | ₩43,123 | ₩42,520 | ₩42,587 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,412 | ₩42,895 | ₩42,372 | ₩42,801 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,646 | ₩43,686 | ₩43,123 | ₩43,163 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩43,069 | ₩43,754 | ₩42,788 | ₩43,338 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,539 | ₩43,740 | ₩43,083 | ₩43,163 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,585 | ₩44,827 | ₩43,029 | ₩43,029 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,639 | ₩45,055 | ₩44,438 | ₩44,572 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩45,148 | ₩45,336 | ₩44,666 | ₩44,827 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,283 | ₩45,792 | ₩45,001 | ₩45,363 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,988 | ₩45,524 | ₩44,572 | ₩45,202 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,599 | ₩45,095 | ₩44,290 | ₩44,505 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,236 | ₩44,760 | ₩43,968 | ₩44,303 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,585 | ₩44,719 | ₩44,156 | ₩44,505 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,464 | ₩45,162 | ₩44,344 | ₩44,599 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,968 | ₩45,014 | ₩43,566 | ₩44,746 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,478 | ₩44,572 | ₩43,861 | ₩44,303 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,599 | ₩44,773 | ₩44,317 | ₩44,397 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,558 | ₩44,974 | ₩43,955 | ₩44,867 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,914 | ₩44,706 | ₩43,660 | ₩44,545 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩44,049 | ₩44,558 | ₩43,499 | ₩44,438 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,995 | ₩44,263 | ₩43,633 | ₩44,022 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,995 | ₩44,196 | ₩43,633 | ₩43,995 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,646 | ₩43,955 | ₩43,311 | ₩43,928 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,579 | ₩43,767 | ₩43,056 | ₩43,740 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,801 | ₩43,512 | ₩42,587 | ₩43,351 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,788 | ₩42,922 | ₩42,292 | ₩42,654 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩42,131 | ₩42,707 | ₩42,131 | ₩42,654 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,721 | ₩42,949 | ₩41,366 | ₩42,131 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,934 | ₩45,631 | ₩44,384 | ₩45,377 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,572 | ₩44,934 | ₩44,357 | ₩44,585 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,748 | ₩44,545 | ₩42,627 | ₩44,290 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,916 | ₩42,198 | ₩41,554 | ₩41,675 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,353 | ₩42,171 | ₩41,353 | ₩41,876 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,312 | ₩41,366 | ₩41,017 | ₩41,259 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩42,063 | ₩42,399 | ₩41,272 | ₩41,326 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,245 | ₩42,037 | ₩41,017 | ₩41,876 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,280 | ₩41,098 | ₩40,266 | ₩41,031 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,663 | ₩40,239 | ₩39,582 | ₩40,011 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩40,065 | ₩40,266 | ₩39,622 | ₩39,770 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩39,086 | ₩40,159 | ₩39,059 | ₩40,052 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,858 | ₩39,327 | ₩38,764 | ₩39,247 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,461 | ₩39,703 | ₩38,522 | ₩38,630 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,300 | ₩39,595 | ₩39,139 | ₩39,502 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,206 | ₩39,502 | ₩39,032 | ₩39,233 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩39,126 | ₩39,206 | ₩38,804 | ₩39,072 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,703 | ₩39,998 | ₩39,099 | ₩39,153 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,837 | ₩40,011 | ₩39,113 | ₩39,703 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩40,052 | ₩40,239 | ₩39,663 | ₩40,011 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,293 | ₩40,561 | ₩40,092 | ₩40,293 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,850 | ₩40,494 | ₩39,703 | ₩40,440 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,475 | ₩39,797 | ₩39,381 | ₩39,676 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,670 | ₩39,408 | ₩38,429 | ₩39,394 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩38,107 | ₩38,777 | ₩37,785 | ₩38,522 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,932 | ₩38,254 | ₩37,543 | ₩37,919 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,972 | ₩38,589 | ₩37,718 | ₩37,919 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,651 | ₩38,415 | ₩37,516 | ₩38,214 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,235 | ₩37,624 | ₩37,087 | ₩37,409 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,926 | ₩37,557 | ₩36,671 | ₩37,355 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,631 | ₩37,114 | ₩36,323 | ₩36,967 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,618 | ₩36,779 | ₩36,323 | ₩36,712 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,738 | ₩36,819 | ₩36,564 | ₩36,658 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩37,020 | ₩37,181 | ₩36,604 | ₩36,658 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,181 | ₩37,208 | ₩36,806 | ₩36,993 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,369 | ₩37,812 | ₩37,329 | ₩37,785 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,758 | ₩37,798 | ₩37,221 | ₩37,248 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,637 | ₩38,147 | ₩37,503 | ₩37,812 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩38,120 | ₩38,227 | ₩37,557 | ₩37,570 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,549 | ₩38,616 | ₩38,120 | ₩38,120 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩38,093 | ₩38,522 | ₩38,093 | ₩38,361 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,670 | ₩38,737 | ₩38,093 | ₩38,133 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,522 | ₩38,750 | ₩38,335 | ₩38,496 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,254 | ₩38,549 | ₩37,972 | ₩38,268 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,348 | ₩38,616 | ₩37,999 | ₩38,160 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,999 | ₩38,348 | ₩37,852 | ₩38,174 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,584 | ₩38,227 | ₩37,423 | ₩37,852 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,516 | ₩37,731 | ₩37,101 | ₩37,436 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩37,060 | ₩37,610 | ₩37,060 | ₩37,463 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,905 | ₩38,080 | ₩37,195 | ₩37,235 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,201 | ₩38,442 | ₩37,986 | ₩38,026 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,241 | ₩38,321 | ₩37,838 | ₩37,959 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,986 | ₩38,227 | ₩37,731 | ₩38,066 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩38,147 | ₩38,294 | ₩37,999 | ₩38,187 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩38,107 | ₩38,603 | ₩38,040 | ₩38,040 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,335 | ₩38,670 | ₩38,268 | ₩38,348 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩38,120 | ₩38,335 | ₩37,932 | ₩38,107 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,932 | ₩38,522 | ₩37,812 | ₩38,294 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,959 | ₩38,187 | ₩37,503 | ₩37,664 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,630 | ₩38,657 | ₩37,972 | ₩38,026 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩38,107 | ₩38,657 | ₩37,932 | ₩38,509 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,812 | ₩38,321 | ₩37,449 | ₩37,946 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,423 | ₩37,704 | ₩36,886 | ₩37,557 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,591 | ₩37,409 | ₩36,578 | ₩37,369 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,738 | ₩37,141 | ₩36,631 | ₩36,738 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,698 | ₩37,221 | ₩36,685 | ₩36,913 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,725 | ₩37,195 | ₩36,202 | ₩36,524 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,403 | ₩36,752 | ₩36,242 | ₩36,631 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,497 | ₩36,631 | ₩36,095 | ₩36,095 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,591 | ₩36,725 | ₩36,350 | ₩36,658 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,873 | ₩36,886 | ₩36,215 | ₩36,403 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,591 | ₩36,846 | ₩36,256 | ₩36,685 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,725 | ₩36,967 | ₩36,403 | ₩36,792 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,248 | ₩37,436 | ₩36,832 | ₩36,967 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,476 | ₩37,637 | ₩36,873 | ₩37,262 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩38,040 | ₩38,093 | ₩37,449 | ₩37,691 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,436 | ₩38,348 | ₩37,355 | ₩38,254 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,892 | ₩38,080 | ₩37,329 | ₩37,409 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,490 | ₩38,522 | ₩36,886 | ₩37,865 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,557 | ₩37,557 | ₩36,926 | ₩36,926 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩37,034 | ₩37,074 | ₩36,779 | ₩36,913 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,564 | ₩36,899 | ₩36,336 | ₩36,819 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,934 | ₩36,645 | ₩35,934 | ₩36,443 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,464 | ₩36,148 | ₩35,464 | ₩36,014 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,673 | ₩35,424 | ₩34,673 | ₩35,209 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,405 | ₩34,740 | ₩34,244 | ₩34,713 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,512 | ₩34,753 | ₩34,056 | ₩34,351 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,794 | ₩34,861 | ₩34,472 | ₩34,592 | -0.58% | 42만 |
|---|