시장 데이터를 불러오는 중
전체 종목
InnSuites Hospitality Trust Shares of Beneficial Interest 과거 주가
InnSuites Hospitality Trust Shares of Beneficial Interest · IHT · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InnSuites Hospitality Trust Shares of Beneficial Interest · IHT · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,581 | ₩1,595 | ₩1,487 | ₩1,487 | -5.93% | 4.4만 |
| 2026.10.08 | ₩1,501 | ₩1,648 | ₩1,474 | ₩1,541 | +2.68% | 12.9만 |
| 2026.10.07 | ₩1,353 | ₩1,595 | ₩1,353 | ₩1,501 | +10.89% | 6만 |
| 2026.10.06 | ₩1,729 | ₩1,782 | ₩1,554 | ₩1,608 | -6.98% | 5.2만 |
| 2026.10.05 | ₩1,809 | ₩1,903 | ₩1,755 | ₩1,755 | -2.96% | 4.3천 |
| 2026.10.02 | ₩1,903 | ₩1,916 | ₩1,742 | ₩1,769 | -7.04% | 1만 |
| 2026.10.01 | ₩1,782 | ₩1,876 | ₩1,755 | ₩1,809 | +1.50% | 5.3천 |
| 2026.09.30 | ₩1,782 | ₩1,889 | ₩1,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,809 |
| +1.50% |
| 2.2만 |
| 2026.09.29 | ₩2,023 | ₩2,023 | ₩1,822 | ₩1,836 | -9.27% | 6.7천 |
|---|
| 2026.09.28 | ₩1,769 | ₩1,889 | ₩1,769 | ₩1,849 | +4.55% | 1.7만 |
|---|
| 2026.09.25 | ₩1,903 | ₩1,916 | ₩1,876 | ₩1,876 | -1.41% | 6.3천 |
|---|
| 2026.09.24 | ₩1,916 | ₩2,050 | ₩1,889 | ₩1,889 | -1.40% | 1.1만 |
|---|
| 2026.09.23 | ₩1,822 | ₩2,077 | ₩1,822 | ₩1,916 | +5.15% | 2.1만 |
|---|
| 2026.09.22 | ₩1,889 | ₩1,983 | ₩1,889 | ₩1,916 | +1.42% | 2.2만 |
|---|
| 2026.09.21 | ₩1,956 | ₩2,050 | ₩1,876 | ₩1,943 | -0.68% | 5.2만 |
|---|
| 2026.09.18 | ₩1,983 | ₩2,050 | ₩1,889 | ₩1,903 | -4.05% | 8.5만 |
|---|
| 2026.09.17 | ₩1,782 | ₩1,970 | ₩1,782 | ₩1,930 | +8.27% | 14.2만 |
|---|
| 2026.09.16 | ₩1,662 | ₩1,916 | ₩1,648 | ₩1,769 | +6.45% | 24.8만 |
|---|
| 2026.09.15 | ₩1,675 | ₩1,782 | ₩1,675 | ₩1,742 | +4.00% | 2.1만 |
|---|
| 2026.09.14 | ₩1,729 | ₩1,796 | ₩1,675 | ₩1,796 | +3.88% | 6.1천 |
|---|
| 2026.09.11 | ₩1,755 | ₩1,796 | ₩1,742 | ₩1,796 | +2.29% | 8.1천 |
|---|
| 2026.09.10 | ₩1,809 | ₩1,822 | ₩1,742 | ₩1,796 | -0.74% | 4.4만 |
|---|
| 2026.09.09 | ₩1,809 | ₩1,836 | ₩1,796 | ₩1,822 | +0.74% | 1.7천 |
|---|
| 2026.09.08 | ₩1,822 | ₩1,849 | ₩1,782 | ₩1,849 | +1.47% | 3.2천 |
|---|
| 2026.09.04 | ₩1,809 | ₩1,822 | ₩1,809 | ₩1,822 | +0.74% | 2천 |
|---|
| 2026.09.03 | ₩1,769 | ₩1,809 | ₩1,755 | ₩1,796 | +1.52% | 3.1천 |
|---|
| 2026.09.02 | ₩1,729 | ₩1,876 | ₩1,729 | ₩1,769 | +2.33% | 3.4만 |
|---|
| 2026.09.01 | ₩1,621 | ₩1,903 | ₩1,621 | ₩1,863 | +14.88% | 18.2만 |
|---|
| 2026.08.31 | ₩1,715 | ₩1,796 | ₩1,702 | ₩1,715 | 0.00% | 86.8만 |
|---|
| 2026.08.28 | ₩1,688 | ₩1,809 | ₩1,688 | ₩1,742 | +3.17% | 4.5만 |
|---|
| 2026.08.27 | ₩1,822 | ₩1,822 | ₩1,662 | ₩1,715 | -5.88% | 3.9만 |
|---|
| 2026.08.26 | ₩1,876 | ₩1,916 | ₩1,755 | ₩1,863 | -0.71% | 2.5만 |
|---|
| 2026.08.25 | ₩1,903 | ₩2,050 | ₩1,755 | ₩1,889 | -0.70% | 8.9만 |
|---|
| 2026.08.24 | ₩2,090 | ₩2,090 | ₩1,863 | ₩1,983 | -5.13% | 4.5만 |
|---|
| 2026.08.21 | ₩2,064 | ₩2,144 | ₩1,970 | ₩2,023 | -1.95% | 3.8만 |
|---|
| 2026.08.20 | ₩2,077 | ₩2,265 | ₩2,077 | ₩2,090 | +0.65% | 2.8만 |
|---|
| 2026.08.19 | ₩2,238 | ₩2,251 | ₩2,117 | ₩2,171 | -2.99% | 3.2천 |
|---|
| 2026.08.18 | ₩2,144 | ₩2,278 | ₩2,064 | ₩2,198 | +2.50% | 4.3천 |
|---|
| 2026.08.17 | ₩2,131 | ₩2,265 | ₩2,117 | ₩2,144 | +0.63% | 2.4만 |
|---|
| 2026.08.14 | ₩2,037 | ₩2,318 | ₩2,037 | ₩2,131 | +4.61% | 1.1만 |
|---|
| 2026.08.13 | ₩2,157 | ₩2,198 | ₩2,104 | ₩2,171 | +0.62% | 7.7천 |
|---|
| 2026.08.12 | ₩2,090 | ₩2,211 | ₩2,064 | ₩2,211 | +5.77% | 1.7만 |
|---|
| 2026.08.11 | ₩2,077 | ₩2,238 | ₩2,064 | ₩2,090 | +0.65% | 2.1만 |
|---|
| 2026.08.10 | ₩2,251 | ₩2,278 | ₩2,117 | ₩2,117 | -5.95% | 1.8만 |
|---|
| 2026.08.07 | ₩2,224 | ₩2,372 | ₩2,224 | ₩2,278 | +2.41% | 2.2만 |
|---|
| 2026.08.06 | ₩2,372 | ₩2,372 | ₩2,211 | ₩2,305 | -2.82% | 3.1만 |
|---|
| 2026.08.05 | ₩2,278 | ₩2,332 | ₩2,251 | ₩2,305 | +1.18% | 8.6천 |
|---|
| 2026.08.04 | ₩2,171 | ₩2,358 | ₩2,157 | ₩2,238 | +3.09% | 1.8만 |
|---|
| 2026.08.03 | ₩2,131 | ₩2,372 | ₩2,131 | ₩2,184 | +2.52% | 2.6만 |
|---|
| 2026.07.31 | ₩2,291 | ₩2,425 | ₩2,224 | ₩2,291 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩2,251 | ₩2,439 | ₩2,251 | ₩2,265 | +0.60% | 2.5만 |
|---|
| 2026.07.29 | ₩2,332 | ₩2,345 | ₩2,251 | ₩2,251 | -3.45% | 6.6천 |
|---|
| 2026.07.28 | ₩2,305 | ₩2,318 | ₩2,251 | ₩2,318 | +0.58% | 9.6천 |
|---|
| 2026.07.27 | ₩2,238 | ₩2,332 | ₩2,238 | ₩2,291 | +2.40% | 1.1만 |
|---|
| 2026.07.24 | ₩2,238 | ₩2,332 | ₩2,238 | ₩2,238 | 0.00% | 9.6천 |
|---|
| 2026.07.23 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,291 | +0.59% | 9.7천 |
|---|
| 2026.07.22 | ₩2,385 | ₩2,412 | ₩2,305 | ₩2,305 | -3.37% | 1.4만 |
|---|
| 2026.07.21 | ₩2,278 | ₩2,492 | ₩2,278 | ₩2,385 | +4.71% | 2.5만 |
|---|
| 2026.07.20 | ₩2,291 | ₩2,506 | ₩2,238 | ₩2,385 | +4.09% | 5.2만 |
|---|
| 2026.07.17 | ₩2,358 | ₩2,492 | ₩2,198 | ₩2,238 | -5.11% | 2.5만 |
|---|
| 2026.07.16 | ₩2,305 | ₩2,492 | ₩2,305 | ₩2,332 | +1.16% | 1.8만 |
|---|
| 2026.07.15 | ₩2,372 | ₩2,479 | ₩2,238 | ₩2,332 | -1.69% | 3만 |
|---|
| 2026.07.14 | ₩2,358 | ₩2,466 | ₩1,970 | ₩2,318 | -1.70% | 5만 |
|---|
| 2026.07.13 | ₩2,144 | ₩2,479 | ₩2,144 | ₩2,439 | +13.75% | 6.6만 |
|---|
| 2026.07.10 | ₩2,251 | ₩2,439 | ₩2,211 | ₩2,211 | -1.79% | 3.8만 |
|---|
| 2026.07.09 | ₩2,278 | ₩2,345 | ₩2,238 | ₩2,291 | +0.59% | 8.7천 |
|---|
| 2026.07.08 | ₩2,224 | ₩2,385 | ₩2,144 | ₩2,318 | +4.22% | 4.4만 |
|---|
| 2026.07.07 | ₩2,318 | ₩2,412 | ₩2,184 | ₩2,251 | -2.89% | 2.6만 |
|---|
| 2026.07.06 | ₩2,251 | ₩2,385 | ₩2,198 | ₩2,278 | +1.19% | 3.2만 |
|---|
| 2026.07.02 | ₩2,466 | ₩2,466 | ₩2,238 | ₩2,238 | -9.24% | 3.3만 |
|---|
| 2026.07.01 | ₩2,291 | ₩2,385 | ₩2,157 | ₩2,385 | +4.09% | 5.9만 |
|---|
| 2026.06.30 | ₩2,479 | ₩2,519 | ₩2,278 | ₩2,278 | -8.11% | 5.8만 |
|---|
| 2026.06.29 | ₩2,305 | ₩2,546 | ₩2,305 | ₩2,479 | +7.56% | 7.7만 |
|---|
| 2026.06.26 | ₩2,265 | ₩2,399 | ₩2,265 | ₩2,305 | +1.78% | 3만 |
|---|
| 2026.06.25 | ₩2,372 | ₩2,425 | ₩2,238 | ₩2,291 | -3.39% | 11.2만 |
|---|
| 2026.06.24 | ₩2,104 | ₩2,533 | ₩2,037 | ₩2,372 | +12.74% | 37.4만 |
|---|
| 2026.06.23 | ₩1,889 | ₩2,238 | ₩1,889 | ₩2,198 | +16.31% | 32.8만 |
|---|
| 2026.06.22 | ₩1,997 | ₩2,251 | ₩1,916 | ₩2,050 | +2.68% | 50.3만 |
|---|
| 2026.06.18 | ₩2,010 | ₩2,318 | ₩1,836 | ₩2,171 | +8.00% | 2796.7만 |
|---|
| 2026.06.17 | ₩1,836 | ₩1,863 | ₩1,822 | ₩1,863 | +1.46% | 1.8만 |
|---|
| 2026.06.16 | ₩1,836 | ₩1,943 | ₩1,822 | ₩1,822 | -0.73% | 1.8만 |
|---|
| 2026.06.15 | ₩1,916 | ₩2,010 | ₩1,876 | ₩1,876 | -2.10% | 2.6만 |
|---|
| 2026.06.12 | ₩1,943 | ₩1,943 | ₩1,943 | ₩1,943 | 0.00% | 6.3천 |
|---|
| 2026.06.11 | ₩1,836 | ₩1,916 | ₩1,836 | ₩1,903 | +3.65% | 2.6만 |
|---|
| 2026.06.10 | ₩1,889 | ₩1,956 | ₩1,889 | ₩1,916 | +1.42% | 1.5만 |
|---|
| 2026.06.09 | ₩1,943 | ₩2,010 | ₩1,836 | ₩1,930 | -0.69% | 2.1만 |
|---|
| 2026.06.08 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,916 | +2.14% | 1.6만 |
|---|
| 2026.06.05 | ₩2,010 | ₩2,010 | ₩1,903 | ₩1,916 | -4.67% | 3.1만 |
|---|
| 2026.06.04 | ₩2,010 | ₩2,050 | ₩1,983 | ₩2,050 | +2.00% | 1.2만 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,104 | ₩2,010 | ₩2,023 | -1.95% | 2.3만 |
|---|
| 2026.06.02 | ₩1,983 | ₩2,117 | ₩1,983 | ₩2,064 | +4.05% | 1.5만 |
|---|
| 2026.06.01 | ₩2,010 | ₩2,117 | ₩2,010 | ₩2,117 | +5.33% | 1.2만 |
|---|
| 2026.05.29 | ₩1,956 | ₩2,090 | ₩1,943 | ₩2,064 | +5.48% | 1.5만 |
|---|
| 2026.05.28 | ₩1,930 | ₩2,037 | ₩1,916 | ₩2,010 | +4.17% | 3.4만 |
|---|
| 2026.05.27 | ₩1,943 | ₩2,050 | ₩1,943 | ₩1,997 | +2.76% | 4.1만 |
|---|
| 2026.05.26 | ₩1,782 | ₩1,930 | ₩1,782 | ₩1,930 | +8.27% | 1.8만 |
|---|
| 2026.05.22 | ₩1,943 | ₩1,970 | ₩1,889 | ₩1,943 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩1,916 | ₩1,916 | ₩1,863 | ₩1,916 | 0.00% | 9천 |
|---|
| 2026.05.20 | ₩1,836 | ₩1,903 | ₩1,796 | ₩1,903 | +3.65% | 2.8만 |
|---|
| 2026.05.19 | ₩1,702 | ₩1,943 | ₩1,702 | ₩1,782 | +4.72% | 6.7만 |
|---|
| 2026.05.18 | ₩1,474 | ₩1,688 | ₩1,474 | ₩1,675 | +13.64% | 2.6만 |
|---|
| 2026.05.15 | ₩1,514 | ₩1,514 | ₩1,474 | ₩1,514 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩1,461 | ₩1,528 | ₩1,461 | ₩1,528 | +4.59% | 1.1만 |
|---|
| 2026.05.13 | ₩1,514 | ₩1,514 | ₩1,461 | ₩1,501 | -0.88% | 7.8천 |
|---|
| 2026.05.12 | ₩1,461 | ₩1,541 | ₩1,461 | ₩1,514 | +3.67% | 4.7천 |
|---|
| 2026.05.11 | ₩1,487 | ₩1,568 | ₩1,474 | ₩1,487 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩1,501 | ₩1,554 | ₩1,487 | ₩1,528 | +1.79% | 3.9천 |
|---|
| 2026.05.07 | ₩1,501 | ₩1,528 | ₩1,501 | ₩1,501 | 0.00% | 4.2천 |
|---|
| 2026.05.06 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,528 | +1.79% | 1.1만 |
|---|
| 2026.05.05 | ₩1,514 | ₩1,541 | ₩1,514 | ₩1,541 | +1.77% | 4.5천 |
|---|
| 2026.05.04 | ₩1,595 | ₩1,595 | ₩1,514 | ₩1,568 | -1.68% | 9.4천 |
|---|
| 2026.05.01 | ₩1,487 | ₩1,514 | ₩1,487 | ₩1,501 | +0.90% | 2.1천 |
|---|
| 2026.04.30 | ₩1,487 | ₩1,595 | ₩1,487 | ₩1,501 | +0.90% | 8.4천 |
|---|
| 2026.04.29 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,514 | +0.89% | 3.5천 |
|---|
| 2026.04.28 | ₩1,528 | ₩1,541 | ₩1,528 | ₩1,528 | 0.00% | 7.1천 |
|---|
| 2026.04.27 | ₩1,568 | ₩1,568 | ₩1,554 | ₩1,554 | -0.85% | 3.9천 |
|---|
| 2026.04.24 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,568 | -2.50% | 8.2천 |
|---|
| 2026.04.23 | ₩1,621 | ₩1,621 | ₩1,528 | ₩1,608 | -0.83% | 1.5만 |
|---|
| 2026.04.22 | ₩1,608 | ₩1,675 | ₩1,568 | ₩1,675 | +4.17% | 8.1천 |
|---|
| 2026.04.21 | ₩1,621 | ₩1,621 | ₩1,581 | ₩1,608 | -0.83% | 1.1만 |
|---|
| 2026.04.20 | ₩1,688 | ₩1,688 | ₩1,635 | ₩1,635 | -3.17% | 6.2천 |
|---|
| 2026.04.17 | ₩1,554 | ₩1,635 | ₩1,554 | ₩1,621 | +4.31% | 3.3만 |
|---|
| 2026.04.16 | ₩1,595 | ₩1,662 | ₩1,595 | ₩1,608 | +0.84% | 1.1만 |
|---|
| 2026.04.15 | ₩1,474 | ₩1,675 | ₩1,474 | ₩1,595 | +8.18% | 2.2만 |
|---|
| 2026.04.14 | ₩1,581 | ₩1,595 | ₩1,528 | ₩1,595 | +0.85% | 1.7만 |
|---|
| 2026.04.13 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,528 | 0.00% | 1만 |
|---|
| 2026.04.10 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,541 | +1.77% | 1.4만 |
|---|
| 2026.04.09 | ₩1,487 | ₩1,514 | ₩1,487 | ₩1,501 | +0.90% | 9.7천 |
|---|
| 2026.04.08 | ₩1,407 | ₩1,528 | ₩1,367 | ₩1,528 | +8.57% | 2.3만 |
|---|
| 2026.04.07 | ₩1,313 | ₩1,407 | ₩1,313 | ₩1,394 | +6.12% | 1.5만 |
|---|
| 2026.04.06 | ₩1,300 | ₩1,380 | ₩1,300 | ₩1,340 | +3.09% | 1.8만 |
|---|
| 2026.04.02 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,367 | -0.97% | 1.6천 |
|---|
| 2026.04.01 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,353 | -4.72% | 2.8천 |
|---|
| 2026.03.31 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,353 | -3.81% | 1.1만 |
|---|
| 2026.03.30 | ₩1,367 | ₩1,420 | ₩1,286 | ₩1,367 | 0.00% | 1.6만 |
|---|
| 2026.03.27 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,367 | 0.00% | 7.2천 |
|---|
| 2026.03.26 | ₩1,367 | ₩1,380 | ₩1,367 | ₩1,367 | 0.00% | 1.7천 |
|---|
| 2026.03.25 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,380 | -2.83% | 5.9천 |
|---|
| 2026.03.24 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,367 | +0.99% | 1.5만 |
|---|
| 2026.03.23 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,380 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩1,407 | ₩1,434 | ₩1,353 | ₩1,353 | -3.81% | 5.4천 |
|---|
| 2026.03.19 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,407 | +0.96% | 1.1만 |
|---|
| 2026.03.18 | ₩1,394 | ₩1,394 | ₩1,394 | ₩1,394 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩1,380 | ₩1,447 | ₩1,380 | ₩1,407 | +1.94% | 4천 |
|---|
| 2026.03.16 | ₩1,434 | ₩1,434 | ₩1,407 | ₩1,407 | -1.87% | 6천 |
|---|
| 2026.03.13 | ₩1,407 | ₩1,420 | ₩1,407 | ₩1,420 | +0.95% | 2.4천 |
|---|
| 2026.03.12 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,420 | +2.91% | 8천 |
|---|
| 2026.03.11 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,420 | +1.92% | 1.1만 |
|---|
| 2026.03.10 | ₩1,380 | ₩1,394 | ₩1,367 | ₩1,380 | 0.00% | 4.8천 |
|---|
| 2026.03.09 | ₩1,367 | ₩1,394 | ₩1,367 | ₩1,394 | +1.96% | 3.2천 |
|---|
| 2026.03.06 | ₩1,367 | ₩1,380 | ₩1,367 | ₩1,380 | +0.98% | 2.6천 |
|---|
| 2026.03.05 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,394 | +2.97% | 9.3천 |
|---|
| 2026.03.04 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,380 | -1.90% | 1.4천 |
|---|
| 2026.03.03 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,420 | +2.91% | 4.5천 |
|---|
| 2026.03.02 | ₩1,474 | ₩1,501 | ₩1,434 | ₩1,434 | -2.73% | 1.5만 |
|---|
| 2026.02.27 | ₩1,434 | ₩1,434 | ₩1,394 | ₩1,394 | -2.80% | 1만 |
|---|
| 2026.02.26 | ₩1,434 | ₩1,501 | ₩1,367 | ₩1,461 | +1.87% | 5만 |
|---|
| 2026.02.25 | ₩1,487 | ₩1,514 | ₩1,420 | ₩1,420 | -4.50% | 1.2만 |
|---|
| 2026.02.24 | ₩1,581 | ₩1,581 | ₩1,474 | ₩1,474 | -6.78% | 1.9만 |
|---|
| 2026.02.23 | ₩1,581 | ₩1,581 | ₩1,514 | ₩1,514 | -4.24% | 1.9만 |
|---|
| 2026.02.20 | ₩1,568 | ₩1,581 | ₩1,568 | ₩1,568 | 0.00% | 1천 |
|---|
| 2026.02.19 | ₩1,273 | ₩1,688 | ₩1,273 | ₩1,554 | +22.11% | 1.7만 |
|---|
| 2026.02.18 | ₩1,327 | ₩1,702 | ₩1,327 | ₩1,675 | +26.26% | 5.2만 |
|---|
| 2026.02.17 | ₩1,635 | ₩1,648 | ₩1,608 | ₩1,608 | -1.64% | 4.3천 |
|---|
| 2026.02.13 | ₩1,608 | ₩1,648 | ₩1,608 | ₩1,635 | +1.67% | 5.8천 |
|---|
| 2026.02.12 | ₩1,635 | ₩1,635 | ₩1,608 | ₩1,621 | -0.82% | 5.4천 |
|---|
| 2026.02.11 | ₩1,662 | ₩1,662 | ₩1,621 | ₩1,635 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩1,635 | ₩1,648 | ₩1,608 | ₩1,635 | 0.00% | 5.5천 |
|---|
| 2026.02.09 | ₩1,635 | ₩1,702 | ₩1,635 | ₩1,635 | 0.00% | 1.4만 |
|---|
| 2026.02.06 | ₩1,568 | ₩1,662 | ₩1,568 | ₩1,635 | +4.27% | 1.2만 |
|---|
| 2026.02.05 | ₩1,581 | ₩1,608 | ₩1,568 | ₩1,608 | +1.69% | 1만 |
|---|
| 2026.02.04 | ₩1,568 | ₩1,648 | ₩1,554 | ₩1,621 | +3.42% | 1.6만 |
|---|
| 2026.02.03 | ₩1,568 | ₩1,621 | ₩1,568 | ₩1,581 | +0.85% | 1.3만 |
|---|
| 2026.02.02 | ₩1,581 | ₩1,621 | ₩1,568 | ₩1,568 | -0.85% | 8.3천 |
|---|
| 2026.01.30 | ₩1,407 | ₩1,648 | ₩1,407 | ₩1,581 | +12.38% | 1.7만 |
|---|
| 2026.01.29 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,608 | -1.64% | 3.6천 |
|---|
| 2026.01.28 | ₩1,568 | ₩1,635 | ₩1,554 | ₩1,595 | +1.71% | 6.9천 |
|---|
| 2026.01.27 | ₩1,541 | ₩1,608 | ₩1,487 | ₩1,581 | +2.61% | 1.4만 |
|---|
| 2026.01.26 | ₩1,528 | ₩1,635 | ₩1,487 | ₩1,501 | -1.75% | 4.4만 |
|---|
| 2026.01.23 | ₩1,675 | ₩1,702 | ₩1,608 | ₩1,635 | -2.40% | 6.8만 |
|---|
| 2026.01.22 | ₩1,715 | ₩1,742 | ₩1,635 | ₩1,648 | -3.91% | 9.2만 |
|---|
| 2026.01.21 | ₩1,675 | ₩1,688 | ₩1,635 | ₩1,648 | -1.60% | 88.7만 |
|---|
| 2026.01.20 | ₩1,675 | ₩1,729 | ₩1,635 | ₩1,635 | -2.40% | 2.8만 |
|---|
| 2026.01.16 | ₩1,755 | ₩1,755 | ₩1,702 | ₩1,715 | -2.29% | 3.5천 |
|---|
| 2026.01.15 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,715 | -4.48% | 7.1천 |
|---|
| 2026.01.14 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,729 | -0.77% | 1.2만 |
|---|
| 2026.01.13 | ₩1,729 | ₩1,796 | ₩1,729 | ₩1,755 | +1.55% | 1.4만 |
|---|
| 2026.01.12 | ₩1,836 | ₩1,916 | ₩1,755 | ₩1,769 | -3.65% | 4.2만 |
|---|
| 2026.01.09 | ₩1,809 | ₩2,010 | ₩1,809 | ₩1,849 | +2.22% | 10.7만 |
|---|
| 2026.01.08 | ₩1,782 | ₩1,822 | ₩1,769 | ₩1,822 | +2.26% | 6.6만 |
|---|
| 2026.01.07 | ₩1,876 | ₩1,889 | ₩1,796 | ₩1,822 | -2.86% | 5.7천 |
|---|
| 2026.01.06 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,822 | +2.26% | 2.8천 |
|---|
| 2026.01.05 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,809 | -4.26% | 6.5천 |
|---|
| 2026.01.02 | ₩1,796 | ₩1,822 | ₩1,742 | ₩1,769 | -1.49% | 2천 |
|---|
| 2025.12.31 | ₩1,688 | ₩1,796 | ₩1,688 | ₩1,796 | +6.35% | 1.2만 |
|---|
| 2025.12.30 | ₩1,729 | ₩1,822 | ₩1,702 | ₩1,729 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩1,675 | ₩1,809 | ₩1,675 | ₩1,729 | +3.20% | 2.3만 |
|---|
| 2025.12.26 | ₩1,742 | ₩1,863 | ₩1,742 | ₩1,822 | +4.62% | 2.5만 |
|---|
| 2025.12.24 | ₩1,769 | ₩1,769 | ₩1,742 | ₩1,742 | -1.52% | 3천 |
|---|
| 2025.12.23 | ₩1,742 | ₩1,796 | ₩1,742 | ₩1,769 | +1.54% | 4.7천 |
|---|
| 2025.12.22 | ₩1,796 | ₩1,903 | ₩1,755 | ₩1,796 | 0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩1,782 | ₩1,809 | ₩1,755 | ₩1,769 | -0.75% | 5.9천 |
|---|
| 2025.12.18 | ₩1,796 | ₩1,809 | ₩1,742 | ₩1,769 | -1.49% | 1만 |
|---|
| 2025.12.17 | ₩1,836 | ₩1,876 | ₩1,796 | ₩1,796 | -2.19% | 1만 |
|---|
| 2025.12.16 | ₩1,930 | ₩1,930 | ₩1,809 | ₩1,822 | -5.56% | 1.7만 |
|---|
| 2025.12.15 | ₩1,930 | ₩2,023 | ₩1,822 | ₩1,822 | -5.56% | 7.4만 |
|---|
| 2025.12.12 | ₩1,930 | ₩2,037 | ₩1,849 | ₩1,876 | -2.78% | 1.5만 |
|---|
| 2025.12.11 | ₩1,863 | ₩1,997 | ₩1,769 | ₩1,997 | +7.19% | 13.9만 |
|---|
| 2025.12.10 | ₩1,809 | ₩1,916 | ₩1,769 | ₩1,849 | +2.22% | 5.1만 |
|---|
| 2025.12.09 | ₩1,983 | ₩1,997 | ₩1,849 | ₩1,876 | -5.41% | 5.8만 |
|---|
| 2025.12.08 | ₩1,702 | ₩1,983 | ₩1,675 | ₩1,970 | +15.75% | 15.3만 |
|---|
| 2025.12.05 | ₩1,715 | ₩1,742 | ₩1,688 | ₩1,715 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩1,742 | ₩1,742 | ₩1,688 | ₩1,729 | -0.77% | 2.7천 |
|---|
| 2025.12.03 | ₩1,688 | ₩1,729 | ₩1,675 | ₩1,715 | +1.59% | 7.2천 |
|---|
| 2025.12.02 | ₩1,715 | ₩1,729 | ₩1,688 | ₩1,688 | -1.56% | 7.1천 |
|---|
| 2025.12.01 | ₩1,715 | ₩1,782 | ₩1,715 | ₩1,742 | +1.56% | 5.1천 |
|---|
| 2025.11.28 | ₩1,715 | ₩1,742 | ₩1,715 | ₩1,715 | 0.00% | 6.7천 |
|---|
| 2025.11.26 | ₩1,729 | ₩1,755 | ₩1,715 | ₩1,715 | -0.78% | 5.2천 |
|---|
| 2025.11.25 | ₩1,742 | ₩1,782 | ₩1,715 | ₩1,715 | -1.54% | 1.7만 |
|---|
| 2025.11.24 | ₩1,755 | ₩1,822 | ₩1,729 | ₩1,742 | -0.76% | 8.9천 |
|---|
| 2025.11.21 | ₩1,729 | ₩1,809 | ₩1,688 | ₩1,742 | +0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩1,822 | ₩1,876 | ₩1,742 | ₩1,742 | -4.41% | 2만 |
|---|
| 2025.11.19 | ₩1,796 | ₩1,889 | ₩1,796 | ₩1,822 | +1.49% | 6.1천 |
|---|
| 2025.11.18 | ₩1,889 | ₩1,930 | ₩1,809 | ₩1,836 | -2.84% | 2.7만 |
|---|
| 2025.11.17 | ₩1,903 | ₩1,956 | ₩1,876 | ₩1,930 | +1.41% | 1.1만 |
|---|
| 2025.11.14 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,916 | +2.14% | 1.7만 |
|---|
| 2025.11.13 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,930 | -4.00% | 3만 |
|---|
| 2025.11.12 | ₩1,943 | ₩1,983 | ₩1,876 | ₩1,956 | +0.69% | 3.1만 |
|---|
| 2025.11.11 | ₩1,956 | ₩2,010 | ₩1,889 | ₩1,970 | +0.68% | 1.8만 |
|---|
| 2025.11.10 | ₩1,956 | ₩1,983 | ₩1,943 | ₩1,956 | 0.00% | 9.2천 |
|---|
| 2025.11.07 | ₩1,956 | ₩1,983 | ₩1,943 | ₩1,983 | +1.37% | 6.9천 |
|---|
| 2025.11.06 | ₩1,997 | ₩2,010 | ₩1,943 | ₩1,970 | -1.34% | 6.4만 |
|---|
| 2025.11.05 | ₩1,956 | ₩2,090 | ₩1,930 | ₩2,023 | +3.42% | 8.4만 |
|---|
| 2025.11.04 | ₩2,104 | ₩2,104 | ₩1,956 | ₩1,970 | -6.37% | 5.9만 |
|---|
| 2025.11.03 | ₩2,077 | ₩2,144 | ₩2,023 | ₩2,117 | +1.94% | 4.5만 |
|---|
| 2025.10.31 | ₩2,050 | ₩2,064 | ₩2,023 | ₩2,023 | -1.31% | 1.5만 |
|---|
| 2025.10.30 | ₩2,104 | ₩2,171 | ₩1,997 | ₩2,050 | -2.55% | 4.4만 |
|---|
| 2025.10.29 | ₩2,144 | ₩2,198 | ₩2,064 | ₩2,077 | -3.13% | 5.1만 |
|---|
| 2025.10.28 | ₩2,131 | ₩2,332 | ₩2,037 | ₩2,144 | +0.63% | 23.7만 |
|---|
| 2025.10.27 | ₩2,064 | ₩2,533 | ₩1,849 | ₩2,064 | 0.00% | 86.8만 |
|---|
| 2025.10.24 | ₩1,956 | ₩1,983 | ₩1,903 | ₩1,943 | -0.68% | 5.5천 |
|---|
| 2025.10.23 | ₩1,876 | ₩2,037 | ₩1,876 | ₩1,943 | +3.57% | 4.1만 |
|---|
| 2025.10.22 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,889 | -2.76% | 2.7만 |
|---|
| 2025.10.21 | ₩1,956 | ₩1,997 | ₩1,903 | ₩1,983 | +1.37% | 3만 |
|---|
| 2025.10.20 | ₩1,903 | ₩1,970 | ₩1,889 | ₩1,903 | 0.00% | 2.7만 |
|---|
| 2025.10.17 | ₩1,970 | ₩1,983 | ₩1,903 | ₩1,903 | -3.40% | 4만 |
|---|
| 2025.10.16 | ₩1,997 | ₩2,077 | ₩1,956 | ₩1,956 | -2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩2,291 | ₩2,291 | ₩2,010 | ₩2,010 | -12.28% | 7.3만 |
|---|
| 2025.10.14 | ₩1,943 | ₩2,090 | ₩1,943 | ₩2,010 | +3.45% | 4만 |
|---|
| 2025.10.13 | ₩2,090 | ₩2,117 | ₩2,023 | ₩2,050 | -1.92% | 1.9만 |
|---|
| 2025.10.10 | ₩2,251 | ₩2,291 | ₩2,050 | ₩2,050 | -8.93% | 4.5만 |
|---|