시장 데이터를 불러오는 중
전체 종목
Industrial Logistics Properties Trust - Common Shares of Beneficial Interest 과거 주가
Industrial Logistics Properties Trust - Common Shares of Beneficial Interest · ILPT · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Industrial Logistics Properties Trust - Common Shares of Beneficial Interest · ILPT · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,648 | ₩9,675 | ₩9,487 | ₩9,568 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,474 | ₩9,662 | ₩9,407 | ₩9,635 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,541 | ₩10,077 | ₩9,407 | ₩9,595 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,595 | ₩9,755 | ₩9,581 | ₩9,641 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,528 | ₩9,568 | ₩9,327 | ₩9,528 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,474 | ₩9,662 | ₩9,380 | ₩9,487 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,528 | ₩9,528 | ₩9,152 | ₩9,340 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,675 | ₩9,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,514 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,624 | ₩9,782 | ₩9,595 | ₩9,621 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,702 | ₩9,849 | ₩9,621 | ₩9,742 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,077 | ₩10,090 | ₩9,863 | ₩9,876 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,010 | ₩10,184 | ₩9,983 | ₩10,077 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,238 | ₩10,238 | ₩9,950 | ₩10,010 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,358 | ₩10,425 | ₩9,983 | ₩10,291 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,358 | ₩10,499 | ₩10,285 | ₩10,466 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,305 | ₩10,332 | ₩10,117 | ₩10,332 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,439 | ₩10,466 | ₩10,358 | ₩10,385 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,425 | ₩10,546 | ₩10,171 | ₩10,305 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,265 | ₩10,425 | ₩10,184 | ₩10,425 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,251 | ₩10,399 | ₩10,204 | ₩10,358 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,399 | ₩10,499 | ₩10,318 | ₩10,399 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,479 | ₩10,506 | ₩10,211 | ₩10,265 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,680 | ₩10,801 | ₩10,499 | ₩10,573 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,988 | ₩10,995 | ₩10,653 | ₩10,687 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,961 | ₩11,142 | ₩10,961 | ₩11,028 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,015 | ₩11,095 | ₩10,941 | ₩11,042 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,122 | ₩11,122 | ₩10,908 | ₩11,015 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,028 | ₩11,169 | ₩10,914 | ₩11,055 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,176 | ₩11,229 | ₩10,921 | ₩11,062 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,216 | ₩11,310 | ₩11,048 | ₩11,176 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,296 | ₩11,337 | ₩11,129 | ₩11,149 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,283 | ₩11,571 | ₩11,216 | ₩11,296 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,430 | ₩11,430 | ₩11,176 | ₩11,243 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,149 | ₩11,323 | ₩11,095 | ₩11,283 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,323 | ₩11,363 | ₩10,961 | ₩11,122 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,216 | ₩11,290 | ₩10,988 | ₩11,176 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,377 | ₩11,430 | ₩11,169 | ₩11,243 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,605 | ₩11,819 | ₩11,283 | ₩11,296 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,953 | ₩12,053 | ₩11,538 | ₩11,618 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,288 | ₩12,395 | ₩11,826 | ₩11,953 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,248 | ₩12,462 | ₩12,007 | ₩12,261 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩12,007 | ₩12,221 | ₩11,899 | ₩12,154 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,859 | ₩12,007 | ₩11,515 | ₩11,859 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,645 | ₩11,915 | ₩11,457 | ₩11,712 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,591 | ₩11,765 | ₩11,511 | ₩11,765 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,765 | ₩11,765 | ₩11,337 | ₩11,538 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,564 | ₩11,806 | ₩11,417 | ₩11,725 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,658 | ₩11,739 | ₩11,444 | ₩11,625 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,605 | ₩11,886 | ₩11,497 | ₩11,725 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,350 | ₩11,832 | ₩11,268 | ₩11,538 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,814 | ₩11,390 | ₩10,425 | ₩11,350 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,141 | ₩12,234 | ₩11,631 | ₩11,698 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,208 | ₩12,295 | ₩12,013 | ₩12,127 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,435 | ₩12,556 | ₩12,007 | ₩12,074 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,449 | ₩12,636 | ₩12,295 | ₩12,328 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,980 | ₩12,516 | ₩11,953 | ₩12,315 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,449 | ₩12,462 | ₩11,832 | ₩12,234 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,484 | ₩12,529 | ₩11,437 | ₩12,328 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,739 | ₩11,739 | ₩11,464 | ₩11,497 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,953 | ₩12,114 | ₩11,819 | ₩11,873 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,765 | ₩12,174 | ₩11,736 | ₩12,020 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,940 | ₩12,154 | ₩11,765 | ₩11,886 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,886 | ₩11,993 | ₩11,811 | ₩11,966 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,020 | ₩12,114 | ₩11,685 | ₩11,685 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,033 | ₩12,074 | ₩11,846 | ₩12,060 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,886 | ₩12,476 | ₩11,672 | ₩11,980 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,511 | ₩11,618 | ₩11,296 | ₩11,484 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,698 | ₩11,913 | ₩11,531 | ₩11,551 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,712 | ₩11,980 | ₩11,570 | ₩11,672 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,221 | ₩12,297 | ₩11,953 | ₩11,993 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,913 | ₩12,355 | ₩11,765 | ₩12,060 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,449 | ₩12,522 | ₩11,873 | ₩11,886 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,543 | ₩12,556 | ₩12,127 | ₩12,543 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,806 | ₩12,529 | ₩11,765 | ₩12,435 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,712 | ₩11,846 | ₩11,243 | ₩11,765 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,739 | ₩11,765 | ₩11,495 | ₩11,658 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,136 | ₩11,705 | ₩10,975 | ₩11,631 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,921 | ₩11,229 | ₩10,814 | ₩11,216 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,363 | ₩11,444 | ₩10,807 | ₩10,854 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,551 | ₩11,651 | ₩10,975 | ₩11,149 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,980 | ₩12,248 | ₩11,578 | ₩11,591 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,181 | ₩12,248 | ₩11,886 | ₩11,940 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,194 | ₩12,288 | ₩11,953 | ₩12,060 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,712 | ₩12,087 | ₩11,551 | ₩12,074 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,819 | ₩12,058 | ₩11,564 | ₩11,605 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,551 | ₩11,859 | ₩11,538 | ₩11,779 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,698 | ₩11,725 | ₩11,350 | ₩11,417 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,725 | ₩11,806 | ₩11,511 | ₩11,538 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,698 | ₩11,859 | ₩11,564 | ₩11,846 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,913 | ₩12,020 | ₩11,618 | ₩11,645 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,658 | ₩11,940 | ₩11,598 | ₩11,913 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,020 | ₩12,020 | ₩11,497 | ₩11,712 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,913 | ₩12,261 | ₩11,658 | ₩12,020 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,832 | ₩12,100 | ₩11,806 | ₩11,926 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,739 | ₩11,873 | ₩11,524 | ₩11,645 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,605 | ₩11,725 | ₩11,390 | ₩11,685 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,712 | ₩11,899 | ₩11,437 | ₩11,504 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,417 | ₩11,913 | ₩11,363 | ₩11,631 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,095 | ₩11,618 | ₩11,069 | ₩11,363 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,881 | ₩11,142 | ₩10,713 | ₩11,069 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,600 | ₩10,894 | ₩10,432 | ₩10,854 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,600 | ₩10,707 | ₩10,251 | ₩10,533 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,439 | ₩10,707 | ₩10,265 | ₩10,653 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,291 | ₩10,425 | ₩10,157 | ₩10,291 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,278 | ₩10,439 | ₩10,219 | ₩10,291 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,935 | ₩11,122 | ₩10,318 | ₩10,358 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,546 | ₩10,928 | ₩10,512 | ₩10,921 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,586 | ₩10,814 | ₩10,506 | ₩10,600 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,077 | ₩10,667 | ₩10,077 | ₩10,533 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,171 | ₩10,317 | ₩9,956 | ₩9,983 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,251 | ₩10,613 | ₩9,822 | ₩10,090 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,943 | ₩10,399 | ₩9,615 | ₩10,318 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,782 | ₩10,975 | ₩9,782 | ₩9,956 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,037 | ₩10,439 | ₩9,849 | ₩10,064 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,090 | ₩10,358 | ₩10,010 | ₩10,238 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,117 | ₩10,227 | ₩9,956 | ₩10,157 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,662 | ₩9,930 | ₩9,394 | ₩9,930 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,970 | ₩10,399 | ₩9,467 | ₩9,595 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,429 | ₩9,983 | ₩8,395 | ₩9,822 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,429 | ₩8,496 | ₩8,355 | ₩8,442 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,670 | ₩8,670 | ₩8,462 | ₩8,496 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,456 | ₩8,670 | ₩8,335 | ₩8,643 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,987 | ₩8,449 | ₩7,987 | ₩8,322 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,732 | ₩8,040 | ₩7,732 | ₩8,027 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,544 | ₩7,786 | ₩7,544 | ₩7,772 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,384 | ₩7,611 | ₩7,384 | ₩7,558 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,544 | ₩7,571 | ₩7,317 | ₩7,424 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,504 | ₩7,658 | ₩7,384 | ₩7,544 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,544 | ₩7,645 | ₩7,471 | ₩7,491 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,317 | ₩7,370 | ₩7,169 | ₩7,317 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,196 | ₩7,477 | ₩7,116 | ₩7,357 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,250 | ₩7,410 | ₩7,116 | ₩7,276 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,598 | ₩7,652 | ₩7,236 | ₩7,491 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,879 | ₩7,893 | ₩7,585 | ₩7,611 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,772 | ₩7,933 | ₩7,705 | ₩7,745 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,839 | ₩7,839 | ₩7,571 | ₩7,611 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,853 | ₩7,966 | ₩7,826 | ₩7,893 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,013 | ₩8,121 | ₩7,879 | ₩7,906 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,826 | ₩8,027 | ₩7,745 | ₩7,866 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,946 | ₩8,080 | ₩7,832 | ₩7,946 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,201 | ₩8,201 | ₩7,719 | ₩7,732 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,121 | ₩8,255 | ₩8,054 | ₩8,188 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,442 | ₩8,482 | ₩8,121 | ₩8,147 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,322 | ₩8,496 | ₩8,308 | ₩8,469 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,241 | ₩8,395 | ₩8,214 | ₩8,268 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,188 | ₩8,248 | ₩8,067 | ₩8,121 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,255 | ₩8,335 | ₩8,127 | ₩8,174 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,134 | ₩8,389 | ₩8,134 | ₩8,348 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,147 | ₩8,442 | ₩8,114 | ₩8,322 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,375 | ₩8,375 | ₩7,946 | ₩8,214 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,469 | ₩8,469 | ₩8,201 | ₩8,375 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,737 | ₩8,858 | ₩8,456 | ₩8,603 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,724 | ₩8,951 | ₩8,624 | ₩8,844 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,094 | ₩8,724 | ₩7,893 | ₩8,683 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,799 | ₩8,248 | ₩7,705 | ₩8,161 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,946 | ₩8,013 | ₩7,812 | ₩7,853 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,987 | ₩8,100 | ₩7,920 | ₩8,067 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,745 | ₩8,054 | ₩7,745 | ₩7,987 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,906 | ₩7,926 | ₩7,732 | ₩7,786 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,812 | ₩7,953 | ₩7,696 | ₩7,906 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,692 | ₩7,920 | ₩7,672 | ₩7,826 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,874 | ₩8,040 | ₩6,874 | ₩7,732 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,290 | ₩7,544 | ₩7,290 | ₩7,437 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,290 | ₩7,491 | ₩7,203 | ₩7,397 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,236 | ₩7,430 | ₩7,156 | ₩7,317 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,437 | ₩7,544 | ₩7,022 | ₩7,223 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,504 | ₩7,504 | ₩7,296 | ₩7,317 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,424 | ₩7,518 | ₩7,410 | ₩7,464 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,491 | ₩7,491 | ₩7,250 | ₩7,437 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,343 | ₩7,518 | ₩7,330 | ₩7,491 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,102 | ₩7,276 | ₩6,968 | ₩7,250 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,196 | ₩7,276 | ₩7,082 | ₩7,129 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,129 | ₩7,256 | ₩6,968 | ₩7,196 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,196 | ₩7,263 | ₩7,102 | ₩7,142 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,089 | ₩7,169 | ₩6,961 | ₩7,142 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,049 | ₩7,169 | ₩6,982 | ₩7,169 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,169 | ₩7,317 | ₩6,955 | ₩6,995 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,183 | ₩7,223 | ₩7,077 | ₩7,156 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,377 | ₩7,049 | ₩7,223 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,678 | ₩7,678 | ₩7,477 | ₩7,491 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,027 | ₩8,054 | ₩7,652 | ₩7,719 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,732 | ₩7,993 | ₩7,705 | ₩7,973 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,812 | ₩7,826 | ₩7,519 | ₩7,598 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,987 | ₩8,074 | ₩7,906 | ₩7,987 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,054 | ₩8,242 | ₩8,027 | ₩8,080 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,040 | ₩8,161 | ₩7,946 | ₩8,040 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,893 | ₩8,161 | ₩7,893 | ₩8,040 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,415 | ₩8,536 | ₩7,786 | ₩7,893 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,134 | ₩8,643 | ₩8,080 | ₩8,415 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,665 | ₩8,214 | ₩7,645 | ₩8,067 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,973 | ₩7,993 | ₩7,564 | ₩7,705 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,504 | ₩8,020 | ₩7,464 | ₩7,946 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,384 | ₩7,477 | ₩7,330 | ₩7,464 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,464 | ₩7,477 | ₩7,337 | ₩7,410 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,437 | ₩7,457 | ₩7,303 | ₩7,424 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,397 | ₩7,437 | ₩7,323 | ₩7,410 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,303 | ₩7,405 | ₩7,250 | ₩7,370 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,223 | ₩7,410 | ₩7,102 | ₩7,384 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,183 | ₩7,357 | ₩7,169 | ₩7,330 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,250 | ₩7,343 | ₩7,183 | ₩7,317 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,558 | ₩7,558 | ₩7,276 | ₩7,276 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,719 | ₩7,719 | ₩7,270 | ₩7,290 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,357 | ₩7,732 | ₩7,337 | ₩7,732 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,424 | ₩7,491 | ₩7,290 | ₩7,357 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,598 | ₩7,678 | ₩7,410 | ₩7,424 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,598 | ₩7,749 | ₩7,558 | ₩7,598 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,437 | ₩7,598 | ₩7,424 | ₩7,585 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,477 | ₩7,645 | ₩7,444 | ₩7,464 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,625 | ₩7,625 | ₩7,416 | ₩7,464 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,692 | ₩7,832 | ₩7,585 | ₩7,585 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,799 | ₩7,859 | ₩7,631 | ₩7,678 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,732 | ₩7,925 | ₩7,716 | ₩7,786 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,786 | ₩7,819 | ₩7,678 | ₩7,719 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,531 | ₩7,899 | ₩7,437 | ₩7,799 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,518 | ₩7,531 | ₩7,384 | ₩7,451 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,410 | ₩7,613 | ₩7,317 | ₩7,491 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,370 | ₩7,451 | ₩7,330 | ₩7,424 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,330 | ₩7,491 | ₩7,276 | ₩7,397 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,236 | ₩7,349 | ₩7,129 | ₩7,343 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,049 | ₩7,223 | ₩7,035 | ₩7,223 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,740 | ₩7,116 | ₩6,740 | ₩7,075 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,156 | ₩7,196 | ₩6,714 | ₩6,767 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,209 | ₩7,250 | ₩6,948 | ₩6,995 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,156 | ₩7,236 | ₩6,961 | ₩7,236 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,625 | ₩7,625 | ₩7,035 | ₩7,156 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,410 | ₩7,571 | ₩7,317 | ₩7,571 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,518 | ₩7,657 | ₩7,357 | ₩7,410 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,437 | ₩7,551 | ₩7,430 | ₩7,544 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,504 | ₩7,504 | ₩7,370 | ₩7,424 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,397 | ₩7,538 | ₩7,357 | ₩7,451 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,196 | ₩7,410 | ₩7,116 | ₩7,397 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,263 | ₩7,370 | ₩7,196 | ₩7,236 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,075 | ₩7,397 | ₩7,062 | ₩7,263 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,183 | ₩7,203 | ₩6,982 | ₩7,062 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,022 | ₩7,256 | ₩7,015 | ₩7,183 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩6,995 | ₩7,109 | ₩6,921 | ₩7,075 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,035 | ₩7,196 | ₩6,982 | ₩7,049 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,531 | ₩7,531 | ₩6,593 | ₩7,049 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,812 | ₩7,906 | ₩7,719 | ₩7,772 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,013 | ₩8,027 | ₩7,826 | ₩7,866 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,054 | ₩8,147 | ₩7,966 | ₩8,080 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,040 | ₩8,121 | ₩7,771 | ₩7,960 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,732 | ₩8,080 | ₩7,732 | ₩8,067 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,598 | ₩7,823 | ₩7,551 | ₩7,732 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,518 | ₩7,585 | ₩7,343 | ₩7,558 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,303 | ₩7,491 | ₩7,263 | ₩7,397 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,330 | ₩7,491 | ₩7,290 | ₩7,370 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,169 | ₩7,350 | ₩7,142 | ₩7,317 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,861 | ₩7,129 | ₩6,794 | ₩7,102 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,116 | ₩7,116 | ₩6,888 | ₩6,941 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,250 | ₩7,384 | ₩7,008 | ₩7,008 | -3.33% | 24.3만 |
|---|