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 | ₩37,408 | ₩37,448 | ₩37,087 | ₩37,234 | -0.46% | 44.7만 |
| 2026.10.07 | — | — | — | ₩36,820 | — | — |
| 2026.10.05 | — | — | — | ₩37,248 | — | — |
| 2026.10.02 | — | — | — | ₩37,689 | — | — |
| 2026.10.01 | — | — | — | ₩37,208 | — | — |
| 2026.09.28 | — | — | — | ₩38,023 | — | — |
| 2026.09.25 | — | — | — | ₩38,304 | — | — |
| 2026.09.08 | ₩43,462 | ₩43,863 | ₩43,349 | ₩43,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.28% |
| 10.5만 |
| 2026.09.04 | ₩43,369 | ₩43,770 | ₩43,208 | ₩43,476 | +0.25% | 25.8만 |
|---|
| 2026.09.03 | ₩43,743 | ₩44,010 | ₩43,155 | ₩43,636 | -0.24% | 25.2만 |
|---|
| 2026.09.02 | ₩43,476 | ₩43,543 | ₩42,928 | ₩43,422 | -0.12% | 39.9만 |
|---|
| 2026.09.01 | ₩43,556 | ₩43,810 | ₩43,088 | ₩43,275 | -0.64% | 84.4만 |
|---|
| 2026.08.31 | ₩43,770 | ₩43,823 | ₩43,235 | ₩43,329 | -1.01% | 48.5만 |
|---|
| 2026.08.28 | ₩44,037 | ₩44,518 | ₩43,823 | ₩43,930 | -0.24% | 39.7만 |
|---|
| 2026.08.27 | ₩44,104 | ₩44,318 | ₩43,783 | ₩44,037 | -0.15% | 41만 |
|---|
| 2026.08.26 | ₩44,932 | ₩44,932 | ₩44,197 | ₩44,438 | -1.10% | 40만 |
|---|
| 2026.08.25 | ₩44,705 | ₩44,946 | ₩44,184 | ₩44,812 | +0.24% | 42.4만 |
|---|
| 2026.08.24 | ₩44,532 | ₩44,852 | ₩44,371 | ₩44,625 | +0.21% | 40만 |
|---|
| 2026.08.21 | ₩44,679 | ₩44,679 | ₩43,970 | ₩44,251 | -0.96% | 46.1만 |
|---|
| 2026.08.20 | ₩44,050 | ₩44,598 | ₩43,569 | ₩44,598 | +1.24% | 59.1만 |
|---|
| 2026.08.19 | ₩44,425 | ₩44,425 | ₩43,823 | ₩44,224 | -0.45% | 258.1만 |
|---|
| 2026.08.18 | ₩44,291 | ₩44,425 | ₩43,502 | ₩44,090 | -0.45% | 41.4만 |
|---|
| 2026.08.17 | ₩44,117 | ₩44,451 | ₩43,863 | ₩44,197 | +0.18% | 27만 |
|---|
| 2026.08.14 | ₩44,037 | ₩44,892 | ₩44,037 | ₩44,344 | +0.70% | 39.1만 |
|---|
| 2026.08.13 | ₩44,866 | ₩44,866 | ₩44,184 | ₩44,251 | -1.37% | 36.9만 |
|---|
| 2026.08.12 | ₩43,275 | ₩43,957 | ₩43,248 | ₩43,943 | +1.54% | 27만 |
|---|
| 2026.08.11 | ₩43,409 | ₩43,543 | ₩42,928 | ₩43,168 | -0.55% | 31.3만 |
|---|
| 2026.08.10 | ₩44,304 | ₩44,505 | ₩43,329 | ₩43,409 | -2.02% | 31.6만 |
|---|
| 2026.08.07 | ₩44,438 | ₩44,959 | ₩43,903 | ₩44,625 | +0.42% | 28.9만 |
|---|
| 2026.08.06 | ₩45,120 | ₩45,213 | ₩44,224 | ₩44,438 | -1.51% | 23.7만 |
|---|
| 2026.08.05 | ₩44,598 | ₩44,812 | ₩44,211 | ₩44,799 | +0.45% | 48.8만 |
|---|
| 2026.08.04 | ₩45,120 | ₩45,240 | ₩44,117 | ₩44,866 | -0.56% | 35.8만 |
|---|
| 2026.08.03 | ₩46,109 | ₩46,109 | ₩45,200 | ₩45,373 | -1.59% | 34.7만 |
|---|
| 2026.07.31 | ₩45,106 | ₩45,668 | ₩44,999 | ₩45,627 | +1.16% | 45.5만 |
|---|
| 2026.07.30 | ₩46,269 | ₩46,750 | ₩45,120 | ₩45,761 | -1.10% | 42.7만 |
|---|
| 2026.07.29 | ₩47,231 | ₩47,392 | ₩46,296 | ₩46,550 | -1.44% | 41.7만 |
|---|
| 2026.07.28 | ₩47,699 | ₩47,699 | ₩46,844 | ₩46,857 | -1.77% | 52.4만 |
|---|
| 2026.07.27 | ₩46,443 | ₩47,365 | ₩46,403 | ₩46,844 | +0.86% | 59.4만 |
|---|
| 2026.07.24 | ₩46,256 | ₩46,870 | ₩45,855 | ₩46,510 | +0.55% | 64.7만 |
|---|
| 2026.07.23 | ₩47,164 | ₩47,712 | ₩45,601 | ₩46,389 | -1.64% | 103.4만 |
|---|
| 2026.07.22 | ₩48,915 | ₩49,223 | ₩47,846 | ₩47,859 | -2.16% | 81만 |
|---|
| 2026.07.21 | ₩47,859 | ₩48,929 | ₩47,806 | ₩48,929 | +2.23% | 63.9만 |
|---|
| 2026.07.20 | ₩48,247 | ₩49,009 | ₩47,926 | ₩48,260 | +0.03% | 44.9만 |
|---|
| 2026.07.17 | ₩48,260 | ₩48,822 | ₩47,766 | ₩48,447 | +0.39% | 38.2만 |
|---|
| 2026.07.16 | ₩46,242 | ₩48,274 | ₩46,242 | ₩48,087 | +3.99% | 49.5만 |
|---|
| 2026.07.15 | ₩46,710 | ₩46,790 | ₩45,908 | ₩45,988 | -1.55% | 33.6만 |
|---|
| 2026.07.14 | ₩46,215 | ₩46,376 | ₩46,002 | ₩46,042 | -0.38% | 30.3만 |
|---|
| 2026.07.13 | ₩46,149 | ₩46,576 | ₩45,948 | ₩46,055 | -0.20% | 37.5만 |
|---|
| 2026.07.10 | ₩45,895 | ₩46,015 | ₩45,547 | ₩45,935 | +0.09% | 23.5만 |
|---|
| 2026.07.09 | ₩46,215 | ₩46,215 | ₩45,480 | ₩45,801 | -0.90% | 32.1만 |
|---|
| 2026.07.08 | ₩45,841 | ₩46,550 | ₩45,841 | ₩45,975 | +0.29% | 60.7만 |
|---|
| 2026.07.07 | ₩45,815 | ₩46,657 | ₩45,815 | ₩46,229 | +0.90% | 30.7만 |
|---|
| 2026.07.06 | ₩45,601 | ₩45,801 | ₩45,414 | ₩45,440 | -0.35% | 30.3만 |
|---|
| 2026.07.02 | ₩45,200 | ₩45,908 | ₩45,173 | ₩45,895 | +1.54% | 38.4만 |
|---|
| 2026.07.01 | ₩44,478 | ₩45,013 | ₩44,478 | ₩44,906 | +0.96% | 39.1만 |
|---|
| 2026.06.30 | ₩44,665 | ₩45,226 | ₩44,318 | ₩44,585 | -0.18% | 50.8만 |
|---|
| 2026.06.29 | ₩45,079 | ₩45,226 | ₩44,692 | ₩44,959 | -0.27% | 72만 |
|---|
| 2026.06.26 | ₩45,614 | ₩45,815 | ₩45,240 | ₩45,440 | -0.38% | 215.2만 |
|---|
| 2026.06.25 | ₩44,598 | ₩45,307 | ₩44,291 | ₩45,307 | +1.59% | 68.4만 |
|---|
| 2026.06.24 | ₩45,267 | ₩45,521 | ₩45,013 | ₩45,253 | -0.03% | 52.7만 |
|---|
| 2026.06.23 | ₩44,304 | ₩45,039 | ₩44,171 | ₩45,039 | +1.66% | 46.2만 |
|---|
| 2026.06.22 | ₩43,796 | ₩44,090 | ₩43,529 | ₩43,877 | +0.18% | 53.5만 |
|---|
| 2026.06.18 | ₩43,690 | ₩44,037 | ₩43,342 | ₩43,676 | -0.03% | 75.8만 |
|---|
| 2026.06.17 | ₩44,371 | ₩44,545 | ₩43,235 | ₩43,543 | -1.87% | 53.5만 |
|---|
| 2026.06.16 | ₩44,505 | ₩44,986 | ₩44,304 | ₩44,491 | -0.03% | 91.4만 |
|---|
| 2026.06.15 | ₩44,572 | ₩44,572 | ₩43,837 | ₩44,197 | -0.84% | 64.9만 |
|---|
| 2026.06.12 | ₩44,598 | ₩44,799 | ₩44,371 | ₩44,625 | +0.06% | 40.3만 |
|---|
| 2026.06.11 | ₩45,120 | ₩45,373 | ₩44,331 | ₩44,371 | -1.66% | 37.4만 |
|---|
| 2026.06.10 | ₩44,732 | ₩45,373 | ₩44,705 | ₩44,879 | +0.33% | 39.5만 |
|---|
| 2026.06.09 | ₩44,090 | ₩44,946 | ₩43,984 | ₩44,358 | +0.61% | 37.4만 |
|---|
| 2026.06.08 | ₩44,157 | ₩44,411 | ₩43,636 | ₩43,823 | -0.76% | 30.9만 |
|---|
| 2026.06.05 | ₩42,995 | ₩44,705 | ₩42,995 | ₩44,077 | +2.52% | 34.1만 |
|---|
| 2026.06.04 | ₩43,502 | ₩43,703 | ₩42,487 | ₩43,061 | -1.01% | 46.3만 |
|---|
| 2026.06.03 | ₩43,462 | ₩43,850 | ₩42,848 | ₩42,914 | -1.26% | 36.9만 |
|---|
| 2026.06.02 | ₩43,208 | ₩43,783 | ₩42,954 | ₩43,569 | +0.84% | 47.3만 |
|---|
| 2026.06.01 | ₩43,182 | ₩43,583 | ₩42,781 | ₩43,035 | -0.34% | 41.5만 |
|---|
| 2026.05.29 | ₩43,783 | ₩43,783 | ₩43,128 | ₩43,476 | -0.70% | 51만 |
|---|
| 2026.05.28 | ₩44,197 | ₩44,491 | ₩43,690 | ₩43,850 | -0.79% | 36.3만 |
|---|
| 2026.05.27 | ₩44,772 | ₩45,120 | ₩44,251 | ₩44,264 | -1.13% | 35.3만 |
|---|
| 2026.05.26 | ₩44,358 | ₩44,772 | ₩44,264 | ₩44,665 | +0.69% | 28.1만 |
|---|
| 2026.05.22 | ₩44,732 | ₩44,772 | ₩44,077 | ₩44,411 | -0.72% | 34.8만 |
|---|
| 2026.05.21 | ₩44,679 | ₩44,959 | ₩44,318 | ₩44,679 | 0.00% | 44만 |
|---|
| 2026.05.20 | ₩43,957 | ₩45,186 | ₩43,663 | ₩44,906 | +2.16% | 72.3만 |
|---|
| 2026.05.19 | ₩43,743 | ₩44,050 | ₩43,649 | ₩43,649 | -0.21% | 28.6만 |
|---|
| 2026.05.18 | ₩43,770 | ₩44,451 | ₩43,770 | ₩44,024 | +0.58% | 26.4만 |
|---|
| 2026.05.15 | ₩43,690 | ₩43,837 | ₩43,302 | ₩43,663 | -0.06% | 35.1만 |
|---|
| 2026.05.14 | ₩44,090 | ₩44,157 | ₩43,462 | ₩43,676 | -0.94% | 33.4만 |
|---|
| 2026.05.13 | ₩44,037 | ₩44,197 | ₩43,195 | ₩43,436 | -1.37% | 31.3만 |
|---|
| 2026.05.12 | ₩44,211 | ₩44,371 | ₩43,810 | ₩44,077 | -0.30% | 50.3만 |
|---|
| 2026.05.11 | ₩44,318 | ₩44,451 | ₩44,077 | ₩44,104 | -0.48% | 45.8만 |
|---|
| 2026.05.08 | ₩44,184 | ₩44,572 | ₩44,104 | ₩44,131 | -0.12% | 25만 |
|---|
| 2026.05.07 | ₩44,157 | ₩44,572 | ₩43,823 | ₩44,117 | -0.09% | 45.9만 |
|---|
| 2026.05.06 | ₩44,211 | ₩44,532 | ₩43,917 | ₩44,211 | 0.00% | 40.5만 |
|---|
| 2026.05.05 | ₩44,037 | ₩44,491 | ₩43,863 | ₩44,064 | +0.06% | 45.4만 |
|---|
| 2026.05.04 | ₩44,010 | ₩44,505 | ₩43,783 | ₩44,090 | +0.18% | 44.1만 |
|---|
| 2026.05.01 | ₩44,331 | ₩44,719 | ₩43,984 | ₩44,251 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩43,970 | ₩44,572 | ₩43,970 | ₩44,264 | +0.67% | 41.9만 |
|---|
| 2026.04.29 | ₩44,104 | ₩44,237 | ₩43,516 | ₩43,837 | -0.61% | 41.1만 |
|---|
| 2026.04.28 | ₩44,906 | ₩44,906 | ₩44,251 | ₩44,291 | -1.37% | 41.9만 |
|---|
| 2026.04.27 | ₩44,785 | ₩45,160 | ₩44,318 | ₩44,505 | -0.63% | 50.9만 |
|---|
| 2026.04.24 | ₩45,120 | ₩45,774 | ₩44,612 | ₩44,705 | -0.92% | 43.7만 |
|---|
| 2026.04.23 | ₩46,443 | ₩46,443 | ₩44,104 | ₩45,120 | -2.85% | 47.2만 |
|---|
| 2026.04.22 | ₩45,440 | ₩45,708 | ₩44,264 | ₩44,384 | -2.32% | 57.7만 |
|---|
| 2026.04.21 | ₩45,641 | ₩45,748 | ₩45,226 | ₩45,494 | -0.32% | 28.5만 |
|---|
| 2026.04.20 | ₩46,242 | ₩46,322 | ₩45,534 | ₩45,614 | -1.36% | 40.3만 |
|---|
| 2026.04.17 | ₩45,561 | ₩46,403 | ₩45,373 | ₩46,256 | +1.53% | 44.8만 |
|---|
| 2026.04.16 | ₩45,347 | ₩45,895 | ₩45,347 | ₩45,507 | +0.35% | 33.9만 |
|---|
| 2026.04.15 | ₩44,772 | ₩45,574 | ₩44,638 | ₩45,454 | +1.52% | 41.1만 |
|---|
| 2026.04.14 | ₩44,585 | ₩45,146 | ₩44,451 | ₩45,039 | +1.02% | 27.2만 |
|---|
| 2026.04.13 | ₩45,373 | ₩45,373 | ₩44,638 | ₩44,812 | -1.24% | 40.1만 |
|---|
| 2026.04.10 | ₩45,333 | ₩45,467 | ₩45,013 | ₩45,253 | -0.18% | 27.2만 |
|---|
| 2026.04.09 | ₩44,171 | ₩45,440 | ₩44,104 | ₩45,280 | +2.51% | 33.8만 |
|---|
| 2026.04.08 | ₩44,117 | ₩44,411 | ₩43,984 | ₩44,304 | +0.42% | 63.1만 |
|---|
| 2026.04.07 | ₩43,583 | ₩44,251 | ₩43,583 | ₩44,090 | +1.17% | 47만 |
|---|
| 2026.04.06 | ₩43,409 | ₩43,703 | ₩43,088 | ₩43,529 | +0.28% | 48.7만 |
|---|
| 2026.04.02 | ₩43,195 | ₩43,543 | ₩42,861 | ₩43,422 | +0.53% | 31.9만 |
|---|
| 2026.04.01 | ₩42,513 | ₩43,262 | ₩42,179 | ₩42,888 | +0.88% | 47.2만 |
|---|
| 2026.03.31 | ₩42,954 | ₩43,101 | ₩42,340 | ₩42,500 | -1.06% | 48.2만 |
|---|
| 2026.03.30 | ₩42,834 | ₩43,101 | ₩42,473 | ₩42,540 | -0.69% | 45.1만 |
|---|
| 2026.03.27 | ₩42,607 | ₩42,968 | ₩42,366 | ₩42,433 | -0.41% | 30.5만 |
|---|
| 2026.03.26 | ₩42,259 | ₩42,741 | ₩42,219 | ₩42,647 | +0.92% | 34.2만 |
|---|
| 2026.03.25 | ₩43,489 | ₩43,529 | ₩42,968 | ₩43,008 | -1.11% | 41.4만 |
|---|
| 2026.03.24 | ₩42,914 | ₩43,596 | ₩42,634 | ₩43,182 | +0.62% | 49.9만 |
|---|
| 2026.03.23 | ₩43,382 | ₩43,583 | ₩42,928 | ₩43,008 | -0.86% | 49만 |
|---|
| 2026.03.20 | ₩44,425 | ₩44,665 | ₩42,874 | ₩42,874 | -3.49% | 118.1만 |
|---|
| 2026.03.19 | ₩44,478 | ₩44,892 | ₩44,278 | ₩44,411 | -0.15% | 45.1만 |
|---|
| 2026.03.18 | ₩44,986 | ₩45,173 | ₩44,505 | ₩44,665 | -0.71% | 49.8만 |
|---|
| 2026.03.17 | ₩45,120 | ₩45,627 | ₩44,839 | ₩45,200 | +0.18% | 51.5만 |
|---|
| 2026.03.16 | ₩44,826 | ₩45,360 | ₩44,411 | ₩45,039 | +0.48% | 42.4만 |
|---|
| 2026.03.13 | ₩44,438 | ₩44,932 | ₩44,131 | ₩44,344 | -0.21% | 28.2만 |
|---|
| 2026.03.12 | ₩44,077 | ₩44,598 | ₩43,810 | ₩44,144 | +0.15% | 55.5만 |
|---|
| 2026.03.11 | ₩44,425 | ₩44,558 | ₩43,997 | ₩44,344 | -0.18% | 45.2만 |
|---|
| 2026.03.10 | ₩44,304 | ₩44,999 | ₩44,184 | ₩44,438 | +0.30% | 36.1만 |
|---|
| 2026.03.09 | ₩43,810 | ₩44,852 | ₩43,409 | ₩44,585 | +1.77% | 75.2만 |
|---|
| 2026.03.06 | ₩44,318 | ₩44,411 | ₩43,703 | ₩44,144 | -0.39% | 51.8만 |
|---|
| 2026.03.05 | ₩44,438 | ₩44,612 | ₩44,157 | ₩44,237 | -0.45% | 58.6만 |
|---|
| 2026.03.04 | ₩44,398 | ₩44,812 | ₩43,796 | ₩44,705 | +0.69% | 49.4만 |
|---|
| 2026.03.03 | ₩43,756 | ₩44,545 | ₩43,502 | ₩44,384 | +1.44% | 77.7만 |
|---|
| 2026.03.02 | ₩43,890 | ₩44,398 | ₩43,342 | ₩44,278 | +0.88% | 59.9만 |
|---|
| 2026.02.27 | ₩43,837 | ₩44,104 | ₩43,476 | ₩43,863 | +0.06% | 62.9만 |
|---|
| 2026.02.26 | ₩43,837 | ₩44,037 | ₩43,476 | ₩43,837 | 0.00% | 43.4만 |
|---|
| 2026.02.25 | ₩43,489 | ₩43,796 | ₩43,155 | ₩43,770 | +0.65% | 47만 |
|---|
| 2026.02.24 | ₩43,422 | ₩43,609 | ₩42,901 | ₩43,583 | +0.37% | 87.7만 |
|---|
| 2026.02.23 | ₩42,647 | ₩43,355 | ₩42,433 | ₩43,195 | +1.28% | 78.9만 |
|---|
| 2026.02.20 | ₩42,634 | ₩42,767 | ₩42,139 | ₩42,500 | -0.31% | 105.2만 |
|---|
| 2026.02.19 | ₩41,979 | ₩42,554 | ₩41,979 | ₩42,500 | +1.24% | 117.9만 |
|---|
| 2026.02.18 | ₩42,567 | ₩42,794 | ₩41,217 | ₩41,979 | -1.38% | 377.8만 |
|---|
| 2026.02.17 | ₩44,772 | ₩45,467 | ₩44,224 | ₩45,213 | +0.99% | 70.4만 |
|---|
| 2026.02.13 | ₩44,411 | ₩44,772 | ₩44,197 | ₩44,425 | +0.03% | 41.5만 |
|---|
| 2026.02.12 | ₩42,594 | ₩44,384 | ₩42,473 | ₩44,131 | +3.61% | 53.9만 |
|---|
| 2026.02.11 | ₩41,765 | ₩42,046 | ₩41,404 | ₩41,524 | -0.58% | 43.6만 |
|---|
| 2026.02.10 | ₩41,204 | ₩42,019 | ₩41,204 | ₩41,725 | +1.26% | 19.9만 |
|---|
| 2026.02.09 | ₩41,164 | ₩41,217 | ₩40,870 | ₩41,110 | -0.13% | 29.1만 |
|---|
| 2026.02.06 | ₩41,912 | ₩42,246 | ₩41,123 | ₩41,177 | -1.75% | 35.6만 |
|---|
| 2026.02.05 | ₩41,097 | ₩41,885 | ₩40,870 | ₩41,725 | +1.53% | 38.7만 |
|---|
| 2026.02.04 | ₩40,134 | ₩40,950 | ₩40,121 | ₩40,883 | +1.86% | 26.8만 |
|---|
| 2026.02.03 | ₩39,520 | ₩40,094 | ₩39,440 | ₩39,867 | +0.88% | 36만 |
|---|
| 2026.02.02 | ₩39,921 | ₩40,121 | ₩39,480 | ₩39,627 | -0.74% | 41만 |
|---|
| 2026.01.30 | ₩38,945 | ₩40,014 | ₩38,918 | ₩39,907 | +2.47% | 67.5만 |
|---|
| 2026.01.29 | ₩38,718 | ₩39,186 | ₩38,624 | ₩39,105 | +1.00% | 28.3만 |
|---|
| 2026.01.28 | ₩39,319 | ₩39,560 | ₩38,384 | ₩38,491 | -2.11% | 39.1만 |
|---|
| 2026.01.27 | ₩39,159 | ₩39,453 | ₩38,998 | ₩39,359 | +0.51% | 36.5만 |
|---|
| 2026.01.26 | ₩39,065 | ₩39,359 | ₩38,892 | ₩39,092 | +0.07% | 38.4만 |
|---|
| 2026.01.23 | ₩38,985 | ₩39,065 | ₩38,664 | ₩38,932 | -0.14% | 38.1만 |
|---|
| 2026.01.22 | ₩39,560 | ₩39,854 | ₩38,958 | ₩39,012 | -1.39% | 32.1만 |
|---|
| 2026.01.21 | ₩39,693 | ₩39,867 | ₩38,972 | ₩39,560 | -0.34% | 47.2만 |
|---|
| 2026.01.20 | ₩39,907 | ₩40,094 | ₩39,520 | ₩39,867 | -0.10% | 32.3만 |
|---|
| 2026.01.16 | ₩40,148 | ₩40,415 | ₩39,947 | ₩40,148 | 0.00% | 49.7만 |
|---|
| 2026.01.15 | ₩39,707 | ₩40,348 | ₩39,560 | ₩40,295 | +1.48% | 44만 |
|---|
| 2026.01.14 | ₩39,333 | ₩39,653 | ₩39,239 | ₩39,533 | +0.51% | 67만 |
|---|
| 2026.01.13 | ₩38,531 | ₩39,266 | ₩38,290 | ₩39,252 | +1.87% | 58.7만 |
|---|
| 2026.01.12 | ₩37,969 | ₩38,638 | ₩37,649 | ₩38,384 | +1.09% | 49.3만 |
|---|
| 2026.01.09 | ₩37,796 | ₩38,116 | ₩37,408 | ₩37,782 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩37,836 | ₩38,451 | ₩37,582 | ₩37,782 | -0.14% | 49만 |
|---|
| 2026.01.07 | ₩37,515 | ₩38,277 | ₩37,381 | ₩38,076 | +1.50% | 60.7만 |
|---|
| 2026.01.06 | ₩37,101 | ₩37,488 | ₩36,954 | ₩37,274 | +0.47% | 57.8만 |
|---|
| 2026.01.05 | ₩36,793 | ₩37,421 | ₩36,539 | ₩37,221 | +1.16% | 67.4만 |
|---|
| 2026.01.02 | ₩36,499 | ₩36,980 | ₩36,192 | ₩36,833 | +0.92% | 41.3만 |
|---|
| 2025.12.31 | ₩36,486 | ₩36,646 | ₩36,192 | ₩36,579 | +0.26% | 28.6만 |
|---|
| 2025.12.30 | ₩36,606 | ₩36,686 | ₩36,432 | ₩36,526 | -0.22% | 39.5만 |
|---|
| 2025.12.29 | ₩36,887 | ₩37,047 | ₩36,473 | ₩36,526 | -0.98% | 44.5만 |
|---|
| 2025.12.26 | ₩37,047 | ₩37,074 | ₩36,673 | ₩36,860 | -0.51% | 31.1만 |
|---|
| 2025.12.24 | ₩37,234 | ₩37,675 | ₩37,194 | ₩37,649 | +1.11% | 22.8만 |
|---|
| 2025.12.23 | ₩37,622 | ₩37,662 | ₩37,087 | ₩37,114 | -1.35% | 46.7만 |
|---|
| 2025.12.22 | ₩37,502 | ₩38,009 | ₩37,368 | ₩37,675 | +0.46% | 48.6만 |
|---|
| 2025.12.19 | ₩37,983 | ₩38,090 | ₩37,421 | ₩37,435 | -1.44% | 81.7만 |
|---|
| 2025.12.18 | ₩38,410 | ₩38,477 | ₩37,983 | ₩37,983 | -1.11% | 31.9만 |
|---|
| 2025.12.17 | ₩37,956 | ₩38,384 | ₩37,956 | ₩38,223 | +0.70% | 45만 |
|---|
| 2025.12.16 | ₩38,531 | ₩38,598 | ₩37,956 | ₩37,996 | -1.39% | 43.1만 |
|---|
| 2025.12.15 | ₩38,384 | ₩38,611 | ₩38,197 | ₩38,357 | -0.07% | 40.6만 |
|---|
| 2025.12.12 | ₩38,116 | ₩38,410 | ₩37,836 | ₩38,130 | +0.04% | 56만 |
|---|
| 2025.12.11 | ₩38,210 | ₩38,477 | ₩37,862 | ₩38,023 | -0.49% | 39.3만 |
|---|
| 2025.12.10 | ₩37,862 | ₩38,210 | ₩37,715 | ₩38,036 | +0.46% | 50.4만 |
|---|
| 2025.12.09 | ₩37,448 | ₩38,090 | ₩37,288 | ₩37,715 | +0.71% | 33.7만 |
|---|
| 2025.12.08 | ₩37,381 | ₩37,595 | ₩36,967 | ₩37,301 | -0.21% | 66.1만 |
|---|
| 2025.12.05 | ₩36,927 | ₩37,475 | ₩36,927 | ₩37,328 | +1.09% | 26.7만 |
|---|
| 2025.12.04 | ₩37,769 | ₩37,943 | ₩37,061 | ₩37,101 | -1.77% | 25.4만 |
|---|
| 2025.12.03 | ₩38,063 | ₩38,304 | ₩37,849 | ₩37,889 | -0.46% | 26.9만 |
|---|
| 2025.12.02 | ₩38,103 | ₩38,183 | ₩37,702 | ₩37,822 | -0.74% | 29.7만 |
|---|
| 2025.12.01 | ₩37,849 | ₩38,090 | ₩37,595 | ₩37,929 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩38,009 | ₩38,157 | ₩37,862 | ₩38,050 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩37,969 | ₩38,464 | ₩37,903 | ₩37,903 | -0.18% | 44.6만 |
|---|
| 2025.11.25 | ₩38,197 | ₩38,531 | ₩38,130 | ₩38,210 | +0.03% | 31.3만 |
|---|
| 2025.11.24 | ₩37,983 | ₩38,197 | ₩37,796 | ₩37,969 | -0.04% | 33.8만 |
|---|
| 2025.11.21 | ₩37,796 | ₩38,384 | ₩37,675 | ₩38,157 | +0.95% | 37.7만 |
|---|
| 2025.11.20 | ₩37,822 | ₩38,050 | ₩37,368 | ₩37,528 | -0.78% | 28.4만 |
|---|
| 2025.11.19 | ₩38,491 | ₩38,517 | ₩37,836 | ₩37,889 | -1.56% | 46.8만 |
|---|
| 2025.11.18 | ₩37,969 | ₩38,517 | ₩37,796 | ₩38,370 | +1.06% | 41.9만 |
|---|
| 2025.11.17 | ₩37,675 | ₩38,183 | ₩37,315 | ₩37,809 | +0.35% | 46.7만 |
|---|
| 2025.11.14 | ₩37,288 | ₩37,568 | ₩36,753 | ₩37,421 | +0.36% | 41.9만 |
|---|
| 2025.11.13 | ₩36,459 | ₩37,274 | ₩36,446 | ₩37,234 | +2.13% | 45.4만 |
|---|
| 2025.11.12 | ₩36,606 | ₩37,007 | ₩36,499 | ₩36,606 | 0.00% | 44.9만 |
|---|
| 2025.11.11 | ₩36,566 | ₩37,087 | ₩36,553 | ₩36,780 | +0.58% | 31.6만 |
|---|
| 2025.11.10 | ₩36,593 | ₩37,061 | ₩36,072 | ₩36,392 | -0.55% | 35만 |
|---|
| 2025.11.07 | ₩36,272 | ₩36,620 | ₩36,112 | ₩36,499 | +0.63% | 26만 |
|---|
| 2025.11.06 | ₩36,366 | ₩36,499 | ₩35,965 | ₩35,965 | -1.10% | 46만 |
|---|
| 2025.11.05 | ₩36,459 | ₩36,593 | ₩36,219 | ₩36,526 | +0.18% | 32.5만 |
|---|
| 2025.11.04 | ₩36,740 | ₩36,753 | ₩36,085 | ₩36,272 | -1.27% | 40.7만 |
|---|
| 2025.11.03 | ₩36,459 | ₩36,713 | ₩36,125 | ₩36,553 | +0.26% | 32.3만 |
|---|
| 2025.10.31 | ₩36,593 | ₩36,833 | ₩36,272 | ₩36,660 | +0.18% | 24.8만 |
|---|
| 2025.10.30 | ₩37,114 | ₩37,301 | ₩36,700 | ₩36,833 | -0.76% | 30.5만 |
|---|
| 2025.10.29 | ₩37,341 | ₩37,502 | ₩36,740 | ₩37,127 | -0.57% | 30.2만 |
|---|
| 2025.10.28 | ₩37,903 | ₩37,956 | ₩37,315 | ₩37,555 | -0.92% | 29.1만 |
|---|
| 2025.10.27 | ₩37,301 | ₩38,210 | ₩37,221 | ₩38,116 | +2.19% | 37.9만 |
|---|
| 2025.10.24 | ₩37,756 | ₩37,943 | ₩37,194 | ₩37,274 | -1.27% | 32.9만 |
|---|
| 2025.10.23 | ₩37,355 | ₩38,384 | ₩36,753 | ₩37,729 | +1.00% | 59.3만 |
|---|
| 2025.10.22 | ₩37,421 | ₩37,421 | ₩36,793 | ₩36,793 | -1.68% | 42.4만 |
|---|
| 2025.10.21 | ₩36,900 | ₩36,940 | ₩36,646 | ₩36,780 | -0.33% | 35.3만 |
|---|
| 2025.10.20 | ₩36,432 | ₩36,767 | ₩36,205 | ₩36,686 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩35,804 | ₩36,513 | ₩35,804 | ₩36,312 | +1.42% | 31.8만 |
|---|
| 2025.10.16 | ₩35,337 | ₩36,018 | ₩35,337 | ₩35,884 | +1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩34,548 | ₩35,296 | ₩34,548 | ₩35,083 | +1.55% | 38.1만 |
|---|
| 2025.10.14 | ₩34,281 | ₩34,615 | ₩34,120 | ₩34,588 | +0.90% | 25.7만 |
|---|
| 2025.10.13 | ₩34,388 | ₩34,628 | ₩33,933 | ₩34,227 | -0.47% | 25.6만 |
|---|
| 2025.10.10 | ₩34,668 | ₩34,735 | ₩34,348 | ₩34,468 | -0.58% | 42만 |
|---|
| 2025.10.09 | ₩34,815 | ₩34,909 | ₩34,241 | ₩34,468 | -1.00% | 29만 |
|---|
| 2025.10.08 | ₩35,029 | ₩35,176 | ₩34,642 | ₩34,789 | -0.69% | 30.7만 |
|---|
| 2025.10.07 | ₩35,109 | ₩35,363 | ₩34,869 | ₩35,109 | 0.00% | 26.1만 |
|---|
| 2025.10.06 | ₩35,524 | ₩35,844 | ₩35,002 | ₩35,136 | -1.09% | 32.1만 |
|---|
| 2025.10.03 | ₩35,818 | ₩36,419 | ₩35,697 | ₩35,697 | -0.34% | 34.7만 |
|---|
| 2025.10.02 | ₩36,031 | ₩36,031 | ₩35,617 | ₩35,858 | -0.48% | 29.9만 |
|---|
| 2025.10.01 | ₩35,524 | ₩36,339 | ₩35,524 | ₩36,125 | +1.69% | 34.5만 |
|---|
| 2025.09.30 | ₩35,457 | ₩36,018 | ₩35,377 | ₩35,858 | +1.13% | 29.7만 |
|---|
| 2025.09.29 | ₩35,778 | ₩35,778 | ₩35,216 | ₩35,350 | -1.20% | 34.8만 |
|---|
| 2025.09.26 | ₩35,470 | ₩35,737 | ₩35,443 | ₩35,684 | +0.60% | 26.7만 |
|---|
| 2025.09.25 | ₩35,604 | ₩35,818 | ₩35,216 | ₩35,403 | -0.56% | 33.2만 |
|---|
| 2025.09.24 | ₩36,432 | ₩36,566 | ₩36,098 | ₩36,112 | -0.88% | 33.5만 |
|---|
| 2025.09.23 | ₩36,432 | ₩36,700 | ₩36,285 | ₩36,486 | +0.15% | 26.3만 |
|---|
| 2025.09.22 | ₩36,726 | ₩36,726 | ₩36,299 | ₩36,326 | -1.09% | 33만 |
|---|
| 2025.09.19 | ₩37,154 | ₩37,288 | ₩36,593 | ₩36,606 | -1.47% | 63.1만 |
|---|
| 2025.09.18 | ₩36,994 | ₩37,395 | ₩36,914 | ₩37,127 | +0.36% | 36.7만 |
|---|
| 2025.09.17 | ₩37,154 | ₩37,689 | ₩37,047 | ₩37,141 | -0.04% | 30.4만 |
|---|
| 2025.09.16 | ₩37,435 | ₩37,595 | ₩37,007 | ₩37,101 | -0.89% | 22.8만 |
|---|
| 2025.09.15 | ₩37,929 | ₩37,943 | ₩37,502 | ₩37,595 | -0.88% | 29.1만 |
|---|
| 2025.09.12 | ₩37,916 | ₩38,076 | ₩37,729 | ₩37,742 | -0.46% | 24.8만 |
|---|
| 2025.09.11 | ₩37,742 | ₩38,076 | ₩37,448 | ₩38,076 | +0.89% | 27.3만 |
|---|
| 2025.09.10 | ₩38,183 | ₩38,263 | ₩37,689 | ₩37,702 | -1.26% | 33.7만 |
|---|
| 2025.09.09 | ₩38,170 | ₩38,397 | ₩38,023 | ₩38,263 | +0.25% | 24.6만 |
|---|
| 2025.09.08 | ₩38,210 | ₩38,384 | ₩37,996 | ₩38,317 | +0.28% | 29.8만 |
|---|
| 2025.09.05 | ₩38,464 | ₩38,704 | ₩38,170 | ₩38,584 | +0.31% | 26.9만 |
|---|
| 2025.09.04 | ₩37,983 | ₩38,263 | ₩37,649 | ₩38,263 | +0.74% | 26.4만 |
|---|
| 2025.09.03 | ₩37,582 | ₩37,876 | ₩37,488 | ₩37,822 | +0.64% | 20.6만 |
|---|
| 2025.09.02 | ₩38,076 | ₩38,197 | ₩37,635 | ₩37,742 | -0.88% | 42.7만 |
|---|
| 2025.08.29 | ₩38,103 | ₩38,250 | ₩38,063 | ₩38,210 | +0.28% | 27.4만 |
|---|