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 | ₩9,632 | ₩9,659 | ₩9,471 | ₩9,552 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,458 | ₩9,645 | ₩9,391 | ₩9,619 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,525 | ₩10,060 | ₩9,391 | ₩9,579 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,579 | ₩9,739 | ₩9,565 | ₩9,625 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,512 | ₩9,552 | ₩9,311 | ₩9,512 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,458 | ₩9,645 | ₩9,364 | ₩9,471 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,512 | ₩9,512 | ₩9,137 | ₩9,324 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,659 | ₩9,719 | ₩9,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,498 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,608 | ₩9,766 | ₩9,579 | ₩9,605 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,686 | ₩9,833 | ₩9,605 | ₩9,726 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,060 | ₩10,073 | ₩9,846 | ₩9,859 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩9,993 | ₩10,167 | ₩9,966 | ₩10,060 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,221 | ₩10,221 | ₩9,933 | ₩9,993 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,341 | ₩10,408 | ₩9,966 | ₩10,274 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,341 | ₩10,482 | ₩10,267 | ₩10,448 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,288 | ₩10,314 | ₩10,100 | ₩10,314 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,421 | ₩10,448 | ₩10,341 | ₩10,368 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,408 | ₩10,528 | ₩10,154 | ₩10,288 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,247 | ₩10,408 | ₩10,167 | ₩10,408 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,234 | ₩10,381 | ₩10,187 | ₩10,341 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,381 | ₩10,482 | ₩10,301 | ₩10,381 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,461 | ₩10,488 | ₩10,194 | ₩10,247 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,662 | ₩10,783 | ₩10,482 | ₩10,555 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,970 | ₩10,976 | ₩10,635 | ₩10,669 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,943 | ₩11,124 | ₩10,943 | ₩11,010 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩10,997 | ₩11,077 | ₩10,923 | ₩11,023 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,104 | ₩11,104 | ₩10,890 | ₩10,997 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,010 | ₩11,150 | ₩10,896 | ₩11,037 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,157 | ₩11,211 | ₩10,903 | ₩11,043 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,197 | ₩11,291 | ₩11,030 | ₩11,157 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,277 | ₩11,318 | ₩11,110 | ₩11,130 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,264 | ₩11,552 | ₩11,197 | ₩11,277 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,411 | ₩11,411 | ₩11,157 | ₩11,224 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,130 | ₩11,304 | ₩11,077 | ₩11,264 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,304 | ₩11,344 | ₩10,943 | ₩11,104 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,197 | ₩11,271 | ₩10,970 | ₩11,157 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,358 | ₩11,411 | ₩11,150 | ₩11,224 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,585 | ₩11,799 | ₩11,264 | ₩11,277 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,933 | ₩12,033 | ₩11,518 | ₩11,599 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,267 | ₩12,374 | ₩11,806 | ₩11,933 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,227 | ₩12,441 | ₩11,987 | ₩12,241 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩11,987 | ₩12,201 | ₩11,879 | ₩12,134 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,839 | ₩11,987 | ₩11,496 | ₩11,839 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,625 | ₩11,896 | ₩11,438 | ₩11,692 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,572 | ₩11,746 | ₩11,492 | ₩11,746 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,746 | ₩11,746 | ₩11,318 | ₩11,518 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,545 | ₩11,786 | ₩11,398 | ₩11,706 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,639 | ₩11,719 | ₩11,425 | ₩11,605 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,585 | ₩11,866 | ₩11,478 | ₩11,706 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,331 | ₩11,813 | ₩11,249 | ₩11,518 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,796 | ₩11,371 | ₩10,408 | ₩11,331 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,120 | ₩12,214 | ₩11,612 | ₩11,679 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,187 | ₩12,274 | ₩11,993 | ₩12,107 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,415 | ₩12,535 | ₩11,987 | ₩12,053 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,428 | ₩12,615 | ₩12,274 | ₩12,308 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,960 | ₩12,495 | ₩11,933 | ₩12,294 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,428 | ₩12,441 | ₩11,813 | ₩12,214 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,465 | ₩12,508 | ₩11,418 | ₩12,308 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,719 | ₩11,719 | ₩11,445 | ₩11,478 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,933 | ₩12,094 | ₩11,799 | ₩11,853 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,746 | ₩12,154 | ₩11,716 | ₩12,000 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,920 | ₩12,134 | ₩11,746 | ₩11,866 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,866 | ₩11,973 | ₩11,791 | ₩11,946 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,000 | ₩12,094 | ₩11,665 | ₩11,665 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,013 | ₩12,053 | ₩11,826 | ₩12,040 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,866 | ₩12,455 | ₩11,652 | ₩11,960 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,492 | ₩11,599 | ₩11,277 | ₩11,465 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,679 | ₩11,893 | ₩11,512 | ₩11,532 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,692 | ₩11,960 | ₩11,550 | ₩11,652 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,201 | ₩12,277 | ₩11,933 | ₩11,973 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,893 | ₩12,334 | ₩11,746 | ₩12,040 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,428 | ₩12,502 | ₩11,853 | ₩11,866 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,522 | ₩12,535 | ₩12,107 | ₩12,522 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,786 | ₩12,508 | ₩11,746 | ₩12,415 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,692 | ₩11,826 | ₩11,224 | ₩11,746 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,719 | ₩11,746 | ₩11,475 | ₩11,639 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,117 | ₩11,686 | ₩10,956 | ₩11,612 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,903 | ₩11,211 | ₩10,796 | ₩11,197 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,344 | ₩11,425 | ₩10,789 | ₩10,836 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,532 | ₩11,632 | ₩10,956 | ₩11,130 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,960 | ₩12,227 | ₩11,558 | ₩11,572 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,160 | ₩12,227 | ₩11,866 | ₩11,920 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,174 | ₩12,267 | ₩11,933 | ₩12,040 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,692 | ₩12,067 | ₩11,532 | ₩12,053 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,799 | ₩12,037 | ₩11,545 | ₩11,585 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,532 | ₩11,839 | ₩11,518 | ₩11,759 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,679 | ₩11,706 | ₩11,331 | ₩11,398 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,706 | ₩11,786 | ₩11,492 | ₩11,518 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,679 | ₩11,839 | ₩11,545 | ₩11,826 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,893 | ₩12,000 | ₩11,599 | ₩11,625 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,639 | ₩11,920 | ₩11,578 | ₩11,893 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,000 | ₩12,000 | ₩11,478 | ₩11,692 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,893 | ₩12,241 | ₩11,639 | ₩12,000 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,813 | ₩12,080 | ₩11,786 | ₩11,906 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,719 | ₩11,853 | ₩11,505 | ₩11,625 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,585 | ₩11,706 | ₩11,371 | ₩11,665 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,692 | ₩11,879 | ₩11,418 | ₩11,485 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,398 | ₩11,893 | ₩11,344 | ₩11,612 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,077 | ₩11,599 | ₩11,050 | ₩11,344 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,863 | ₩11,124 | ₩10,696 | ₩11,050 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,582 | ₩10,876 | ₩10,415 | ₩10,836 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,582 | ₩10,689 | ₩10,234 | ₩10,515 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,421 | ₩10,689 | ₩10,247 | ₩10,635 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,274 | ₩10,408 | ₩10,140 | ₩10,274 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,261 | ₩10,421 | ₩10,202 | ₩10,274 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,916 | ₩11,104 | ₩10,301 | ₩10,341 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,528 | ₩10,910 | ₩10,495 | ₩10,903 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,568 | ₩10,796 | ₩10,488 | ₩10,582 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,060 | ₩10,649 | ₩10,060 | ₩10,515 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,154 | ₩10,300 | ₩9,940 | ₩9,966 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,234 | ₩10,595 | ₩9,806 | ₩10,073 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,926 | ₩10,381 | ₩9,599 | ₩10,301 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,766 | ₩10,956 | ₩9,766 | ₩9,940 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,020 | ₩10,421 | ₩9,833 | ₩10,047 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,073 | ₩10,341 | ₩9,993 | ₩10,221 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,100 | ₩10,210 | ₩9,940 | ₩10,140 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,645 | ₩9,913 | ₩9,378 | ₩9,913 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,953 | ₩10,381 | ₩9,451 | ₩9,579 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,415 | ₩9,966 | ₩8,381 | ₩9,806 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,415 | ₩8,482 | ₩8,341 | ₩8,428 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,655 | ₩8,655 | ₩8,448 | ₩8,482 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,441 | ₩8,655 | ₩8,321 | ₩8,629 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,973 | ₩8,435 | ₩7,973 | ₩8,308 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,719 | ₩8,027 | ₩7,719 | ₩8,013 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,532 | ₩7,773 | ₩7,532 | ₩7,759 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,371 | ₩7,599 | ₩7,371 | ₩7,545 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,532 | ₩7,558 | ₩7,304 | ₩7,411 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,492 | ₩7,645 | ₩7,371 | ₩7,532 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,532 | ₩7,632 | ₩7,458 | ₩7,478 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,304 | ₩7,358 | ₩7,157 | ₩7,304 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,184 | ₩7,465 | ₩7,104 | ₩7,344 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,237 | ₩7,398 | ₩7,104 | ₩7,264 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,585 | ₩7,639 | ₩7,224 | ₩7,478 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,866 | ₩7,880 | ₩7,572 | ₩7,599 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,759 | ₩7,920 | ₩7,692 | ₩7,732 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,826 | ₩7,826 | ₩7,558 | ₩7,599 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,839 | ₩7,953 | ₩7,813 | ₩7,880 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,000 | ₩8,107 | ₩7,866 | ₩7,893 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,813 | ₩8,013 | ₩7,732 | ₩7,853 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,933 | ₩8,067 | ₩7,819 | ₩7,933 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,187 | ₩8,187 | ₩7,706 | ₩7,719 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,107 | ₩8,241 | ₩8,040 | ₩8,174 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,428 | ₩8,468 | ₩8,107 | ₩8,134 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,308 | ₩8,482 | ₩8,294 | ₩8,455 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,227 | ₩8,381 | ₩8,201 | ₩8,254 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,174 | ₩8,234 | ₩8,053 | ₩8,107 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,241 | ₩8,321 | ₩8,114 | ₩8,160 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,120 | ₩8,375 | ₩8,120 | ₩8,334 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,134 | ₩8,428 | ₩8,100 | ₩8,308 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,361 | ₩8,361 | ₩7,933 | ₩8,201 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,455 | ₩8,455 | ₩8,187 | ₩8,361 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,722 | ₩8,843 | ₩8,441 | ₩8,589 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,709 | ₩8,936 | ₩8,610 | ₩8,829 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,080 | ₩8,709 | ₩7,880 | ₩8,669 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,786 | ₩8,234 | ₩7,692 | ₩8,147 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,933 | ₩8,000 | ₩7,799 | ₩7,839 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,973 | ₩8,087 | ₩7,906 | ₩8,053 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,732 | ₩8,040 | ₩7,732 | ₩7,973 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,893 | ₩7,913 | ₩7,719 | ₩7,773 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,799 | ₩7,940 | ₩7,683 | ₩7,893 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,679 | ₩7,906 | ₩7,659 | ₩7,813 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,863 | ₩8,027 | ₩6,863 | ₩7,719 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,278 | ₩7,532 | ₩7,278 | ₩7,425 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,278 | ₩7,478 | ₩7,191 | ₩7,385 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,224 | ₩7,418 | ₩7,144 | ₩7,304 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,425 | ₩7,532 | ₩7,010 | ₩7,211 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,492 | ₩7,492 | ₩7,284 | ₩7,304 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,411 | ₩7,505 | ₩7,398 | ₩7,451 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,478 | ₩7,478 | ₩7,237 | ₩7,425 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,331 | ₩7,505 | ₩7,318 | ₩7,478 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,090 | ₩7,264 | ₩6,956 | ₩7,237 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,184 | ₩7,264 | ₩7,070 | ₩7,117 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,117 | ₩7,244 | ₩6,956 | ₩7,184 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,184 | ₩7,251 | ₩7,090 | ₩7,130 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,077 | ₩7,157 | ₩6,950 | ₩7,130 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,037 | ₩7,157 | ₩6,970 | ₩7,157 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,157 | ₩7,304 | ₩6,943 | ₩6,983 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,171 | ₩7,211 | ₩7,065 | ₩7,144 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,358 | ₩7,364 | ₩7,037 | ₩7,211 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,665 | ₩7,665 | ₩7,465 | ₩7,478 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,013 | ₩8,040 | ₩7,639 | ₩7,706 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,719 | ₩7,980 | ₩7,692 | ₩7,960 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,799 | ₩7,813 | ₩7,506 | ₩7,585 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,973 | ₩8,060 | ₩7,893 | ₩7,973 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,040 | ₩8,229 | ₩8,013 | ₩8,067 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,027 | ₩8,147 | ₩7,933 | ₩8,027 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,880 | ₩8,147 | ₩7,880 | ₩8,027 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,401 | ₩8,522 | ₩7,773 | ₩7,880 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,120 | ₩8,629 | ₩8,067 | ₩8,401 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,652 | ₩8,201 | ₩7,632 | ₩8,053 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,960 | ₩7,980 | ₩7,552 | ₩7,692 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,492 | ₩8,007 | ₩7,451 | ₩7,933 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,371 | ₩7,465 | ₩7,318 | ₩7,451 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,451 | ₩7,465 | ₩7,324 | ₩7,398 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,425 | ₩7,445 | ₩7,291 | ₩7,411 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,385 | ₩7,425 | ₩7,311 | ₩7,398 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,291 | ₩7,393 | ₩7,237 | ₩7,358 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,211 | ₩7,398 | ₩7,090 | ₩7,371 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,171 | ₩7,344 | ₩7,157 | ₩7,318 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,237 | ₩7,331 | ₩7,171 | ₩7,304 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,545 | ₩7,545 | ₩7,264 | ₩7,264 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,706 | ₩7,706 | ₩7,257 | ₩7,278 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,344 | ₩7,719 | ₩7,324 | ₩7,719 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,411 | ₩7,478 | ₩7,278 | ₩7,344 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,585 | ₩7,665 | ₩7,398 | ₩7,411 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,585 | ₩7,736 | ₩7,545 | ₩7,585 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,425 | ₩7,585 | ₩7,411 | ₩7,572 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,465 | ₩7,632 | ₩7,431 | ₩7,451 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,612 | ₩7,612 | ₩7,403 | ₩7,451 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,679 | ₩7,819 | ₩7,572 | ₩7,572 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,786 | ₩7,846 | ₩7,619 | ₩7,665 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,719 | ₩7,912 | ₩7,703 | ₩7,773 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,773 | ₩7,806 | ₩7,665 | ₩7,706 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,518 | ₩7,886 | ₩7,425 | ₩7,786 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,505 | ₩7,518 | ₩7,371 | ₩7,438 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,398 | ₩7,600 | ₩7,304 | ₩7,478 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,358 | ₩7,438 | ₩7,318 | ₩7,411 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,318 | ₩7,478 | ₩7,264 | ₩7,385 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,224 | ₩7,336 | ₩7,117 | ₩7,331 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,037 | ₩7,211 | ₩7,023 | ₩7,211 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,729 | ₩7,104 | ₩6,729 | ₩7,063 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,144 | ₩7,184 | ₩6,702 | ₩6,756 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,197 | ₩7,237 | ₩6,936 | ₩6,983 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,144 | ₩7,224 | ₩6,950 | ₩7,224 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,612 | ₩7,612 | ₩7,023 | ₩7,144 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,398 | ₩7,558 | ₩7,304 | ₩7,558 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,505 | ₩7,644 | ₩7,344 | ₩7,398 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,425 | ₩7,538 | ₩7,418 | ₩7,532 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,492 | ₩7,492 | ₩7,358 | ₩7,411 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,385 | ₩7,525 | ₩7,344 | ₩7,438 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,184 | ₩7,398 | ₩7,104 | ₩7,385 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,251 | ₩7,358 | ₩7,184 | ₩7,224 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,063 | ₩7,385 | ₩7,050 | ₩7,251 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,171 | ₩7,191 | ₩6,970 | ₩7,050 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,010 | ₩7,244 | ₩7,003 | ₩7,171 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩6,983 | ₩7,097 | ₩6,910 | ₩7,063 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,023 | ₩7,184 | ₩6,970 | ₩7,037 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,518 | ₩7,518 | ₩6,582 | ₩7,037 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,799 | ₩7,893 | ₩7,706 | ₩7,759 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,000 | ₩8,013 | ₩7,813 | ₩7,853 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,040 | ₩8,134 | ₩7,953 | ₩8,067 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,027 | ₩8,107 | ₩7,758 | ₩7,946 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,719 | ₩8,067 | ₩7,719 | ₩8,053 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,585 | ₩7,810 | ₩7,538 | ₩7,719 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,505 | ₩7,572 | ₩7,331 | ₩7,545 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,291 | ₩7,478 | ₩7,251 | ₩7,385 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,318 | ₩7,478 | ₩7,278 | ₩7,358 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,157 | ₩7,338 | ₩7,130 | ₩7,304 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,849 | ₩7,117 | ₩6,783 | ₩7,090 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,104 | ₩7,104 | ₩6,876 | ₩6,930 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,237 | ₩7,371 | ₩6,997 | ₩6,997 | -3.33% | 24.3만 |
|---|