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 | ₩9,657 | ₩9,684 | ₩9,496 | ₩9,577 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,483 | ₩9,671 | ₩9,416 | ₩9,644 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,550 | ₩10,087 | ₩9,416 | ₩9,604 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,604 | ₩9,765 | ₩9,590 | ₩9,651 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,537 | ₩9,577 | ₩9,335 | ₩9,537 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,483 | ₩9,671 | ₩9,389 | ₩9,496 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,537 | ₩9,537 | ₩9,161 | ₩9,349 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,684 | ₩9,744 | ₩9,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,523 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,633 | ₩9,791 | ₩9,604 | ₩9,630 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,711 | ₩9,858 | ₩9,630 | ₩9,751 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,087 | ₩10,100 | ₩9,872 | ₩9,885 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,019 | ₩10,194 | ₩9,993 | ₩10,087 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,247 | ₩10,247 | ₩9,959 | ₩10,019 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,368 | ₩10,435 | ₩9,993 | ₩10,301 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,368 | ₩10,509 | ₩10,294 | ₩10,475 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,315 | ₩10,341 | ₩10,127 | ₩10,341 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,449 | ₩10,475 | ₩10,368 | ₩10,395 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,435 | ₩10,556 | ₩10,180 | ₩10,315 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,274 | ₩10,435 | ₩10,194 | ₩10,435 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,261 | ₩10,408 | ₩10,214 | ₩10,368 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,408 | ₩10,509 | ₩10,328 | ₩10,408 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,489 | ₩10,516 | ₩10,221 | ₩10,274 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,690 | ₩10,811 | ₩10,509 | ₩10,583 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,999 | ₩11,005 | ₩10,663 | ₩10,697 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,972 | ₩11,153 | ₩10,972 | ₩11,039 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,025 | ₩11,106 | ₩10,952 | ₩11,052 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,133 | ₩11,133 | ₩10,918 | ₩11,025 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,039 | ₩11,180 | ₩10,925 | ₩11,066 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,186 | ₩11,240 | ₩10,932 | ₩11,072 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,227 | ₩11,320 | ₩11,059 | ₩11,186 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,307 | ₩11,347 | ₩11,139 | ₩11,160 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,294 | ₩11,582 | ₩11,227 | ₩11,307 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,441 | ₩11,441 | ₩11,186 | ₩11,253 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,160 | ₩11,334 | ₩11,106 | ₩11,294 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,334 | ₩11,374 | ₩10,972 | ₩11,133 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,227 | ₩11,300 | ₩10,999 | ₩11,186 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,388 | ₩11,441 | ₩11,180 | ₩11,253 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,616 | ₩11,830 | ₩11,294 | ₩11,307 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,964 | ₩12,065 | ₩11,549 | ₩11,629 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,300 | ₩12,407 | ₩11,837 | ₩11,964 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,259 | ₩12,474 | ₩12,018 | ₩12,273 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩12,018 | ₩12,233 | ₩11,911 | ₩12,165 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,870 | ₩12,018 | ₩11,526 | ₩11,870 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,656 | ₩11,927 | ₩11,468 | ₩11,723 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,602 | ₩11,777 | ₩11,522 | ₩11,777 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,777 | ₩11,777 | ₩11,347 | ₩11,549 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,575 | ₩11,817 | ₩11,428 | ₩11,736 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,669 | ₩11,750 | ₩11,455 | ₩11,636 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,616 | ₩11,897 | ₩11,508 | ₩11,736 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,361 | ₩11,844 | ₩11,279 | ₩11,549 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,824 | ₩11,401 | ₩10,435 | ₩11,361 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,152 | ₩12,246 | ₩11,642 | ₩11,709 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,219 | ₩12,306 | ₩12,025 | ₩12,139 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,447 | ₩12,568 | ₩12,018 | ₩12,085 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,461 | ₩12,648 | ₩12,306 | ₩12,340 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,991 | ₩12,528 | ₩11,964 | ₩12,326 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,461 | ₩12,474 | ₩11,844 | ₩12,246 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,495 | ₩12,541 | ₩11,448 | ₩12,340 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,750 | ₩11,750 | ₩11,475 | ₩11,508 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,964 | ₩12,125 | ₩11,830 | ₩11,884 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,777 | ₩12,186 | ₩11,747 | ₩12,031 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,951 | ₩12,165 | ₩11,777 | ₩11,897 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,897 | ₩12,005 | ₩11,822 | ₩11,978 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,031 | ₩12,125 | ₩11,696 | ₩11,696 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,045 | ₩12,085 | ₩11,857 | ₩12,072 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,897 | ₩12,487 | ₩11,683 | ₩11,991 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,522 | ₩11,629 | ₩11,307 | ₩11,495 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,709 | ₩11,924 | ₩11,542 | ₩11,562 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,723 | ₩11,991 | ₩11,581 | ₩11,683 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,233 | ₩12,309 | ₩11,964 | ₩12,005 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,924 | ₩12,367 | ₩11,777 | ₩12,072 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,461 | ₩12,534 | ₩11,884 | ₩11,897 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,554 | ₩12,568 | ₩12,139 | ₩12,554 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,817 | ₩12,541 | ₩11,777 | ₩12,447 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,723 | ₩11,857 | ₩11,253 | ₩11,777 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,750 | ₩11,777 | ₩11,506 | ₩11,669 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,146 | ₩11,716 | ₩10,985 | ₩11,642 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,932 | ₩11,240 | ₩10,824 | ₩11,227 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,374 | ₩11,455 | ₩10,818 | ₩10,864 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,562 | ₩11,663 | ₩10,985 | ₩11,160 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,991 | ₩12,259 | ₩11,589 | ₩11,602 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,192 | ₩12,259 | ₩11,897 | ₩11,951 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,206 | ₩12,300 | ₩11,964 | ₩12,072 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,723 | ₩12,098 | ₩11,562 | ₩12,085 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,830 | ₩12,069 | ₩11,575 | ₩11,616 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,562 | ₩11,870 | ₩11,549 | ₩11,790 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,709 | ₩11,736 | ₩11,361 | ₩11,428 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,736 | ₩11,817 | ₩11,522 | ₩11,549 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,709 | ₩11,870 | ₩11,575 | ₩11,857 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,924 | ₩12,031 | ₩11,629 | ₩11,656 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,669 | ₩11,951 | ₩11,609 | ₩11,924 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,031 | ₩12,031 | ₩11,508 | ₩11,723 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,924 | ₩12,273 | ₩11,669 | ₩12,031 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,844 | ₩12,112 | ₩11,817 | ₩11,937 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,750 | ₩11,884 | ₩11,535 | ₩11,656 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,616 | ₩11,736 | ₩11,401 | ₩11,696 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,723 | ₩11,911 | ₩11,448 | ₩11,515 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,428 | ₩11,924 | ₩11,374 | ₩11,642 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,106 | ₩11,629 | ₩11,079 | ₩11,374 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,891 | ₩11,153 | ₩10,724 | ₩11,079 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,610 | ₩10,905 | ₩10,442 | ₩10,864 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,610 | ₩10,717 | ₩10,261 | ₩10,543 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,449 | ₩10,717 | ₩10,274 | ₩10,663 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,301 | ₩10,435 | ₩10,167 | ₩10,301 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,288 | ₩10,449 | ₩10,229 | ₩10,301 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,945 | ₩11,133 | ₩10,328 | ₩10,368 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,556 | ₩10,938 | ₩10,522 | ₩10,932 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,596 | ₩10,824 | ₩10,516 | ₩10,610 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,087 | ₩10,677 | ₩10,087 | ₩10,543 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,180 | ₩10,327 | ₩9,966 | ₩9,993 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,261 | ₩10,623 | ₩9,832 | ₩10,100 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,952 | ₩10,408 | ₩9,624 | ₩10,328 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,791 | ₩10,985 | ₩9,791 | ₩9,966 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,046 | ₩10,449 | ₩9,858 | ₩10,073 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,100 | ₩10,368 | ₩10,019 | ₩10,247 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,127 | ₩10,237 | ₩9,966 | ₩10,167 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,671 | ₩9,939 | ₩9,402 | ₩9,939 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,979 | ₩10,408 | ₩9,476 | ₩9,604 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,437 | ₩9,993 | ₩8,403 | ₩9,832 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,437 | ₩8,504 | ₩8,363 | ₩8,450 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,678 | ₩8,678 | ₩8,470 | ₩8,504 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,464 | ₩8,678 | ₩8,343 | ₩8,651 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,994 | ₩8,457 | ₩7,994 | ₩8,329 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,739 | ₩8,048 | ₩7,739 | ₩8,034 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,551 | ₩7,793 | ₩7,551 | ₩7,779 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,391 | ₩7,619 | ₩7,391 | ₩7,565 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,551 | ₩7,578 | ₩7,323 | ₩7,431 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,511 | ₩7,665 | ₩7,391 | ₩7,551 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,551 | ₩7,652 | ₩7,478 | ₩7,498 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,323 | ₩7,377 | ₩7,176 | ₩7,323 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,203 | ₩7,484 | ₩7,122 | ₩7,364 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,256 | ₩7,417 | ₩7,122 | ₩7,283 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,605 | ₩7,659 | ₩7,243 | ₩7,498 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,887 | ₩7,900 | ₩7,592 | ₩7,619 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,779 | ₩7,940 | ₩7,712 | ₩7,753 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,847 | ₩7,847 | ₩7,578 | ₩7,619 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,860 | ₩7,974 | ₩7,833 | ₩7,900 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,021 | ₩8,128 | ₩7,887 | ₩7,914 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,833 | ₩8,034 | ₩7,753 | ₩7,873 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,954 | ₩8,088 | ₩7,840 | ₩7,954 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,209 | ₩8,209 | ₩7,726 | ₩7,739 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,128 | ₩8,262 | ₩8,061 | ₩8,195 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,450 | ₩8,490 | ₩8,128 | ₩8,155 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,329 | ₩8,504 | ₩8,316 | ₩8,477 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,249 | ₩8,403 | ₩8,222 | ₩8,276 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,195 | ₩8,256 | ₩8,075 | ₩8,128 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,262 | ₩8,343 | ₩8,135 | ₩8,182 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,142 | ₩8,396 | ₩8,142 | ₩8,356 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,155 | ₩8,450 | ₩8,122 | ₩8,329 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,383 | ₩8,383 | ₩7,954 | ₩8,222 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,477 | ₩8,477 | ₩8,209 | ₩8,383 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,745 | ₩8,866 | ₩8,464 | ₩8,611 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,732 | ₩8,960 | ₩8,633 | ₩8,853 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,101 | ₩8,732 | ₩7,900 | ₩8,692 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,806 | ₩8,256 | ₩7,712 | ₩8,168 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,954 | ₩8,021 | ₩7,820 | ₩7,860 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,994 | ₩8,108 | ₩7,927 | ₩8,075 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,753 | ₩8,061 | ₩7,753 | ₩7,994 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,914 | ₩7,934 | ₩7,739 | ₩7,793 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,820 | ₩7,961 | ₩7,703 | ₩7,914 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,699 | ₩7,927 | ₩7,679 | ₩7,833 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,881 | ₩8,048 | ₩6,881 | ₩7,739 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,297 | ₩7,551 | ₩7,297 | ₩7,444 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,297 | ₩7,498 | ₩7,209 | ₩7,404 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,243 | ₩7,437 | ₩7,162 | ₩7,323 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,444 | ₩7,551 | ₩7,028 | ₩7,230 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,511 | ₩7,511 | ₩7,303 | ₩7,323 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,431 | ₩7,525 | ₩7,417 | ₩7,471 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,498 | ₩7,498 | ₩7,256 | ₩7,444 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,350 | ₩7,525 | ₩7,337 | ₩7,498 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,109 | ₩7,283 | ₩6,975 | ₩7,256 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,203 | ₩7,283 | ₩7,089 | ₩7,136 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,136 | ₩7,263 | ₩6,975 | ₩7,203 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,203 | ₩7,270 | ₩7,109 | ₩7,149 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,095 | ₩7,176 | ₩6,968 | ₩7,149 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,055 | ₩7,176 | ₩6,988 | ₩7,176 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,176 | ₩7,323 | ₩6,961 | ₩7,002 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,189 | ₩7,230 | ₩7,083 | ₩7,162 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,377 | ₩7,384 | ₩7,055 | ₩7,230 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,686 | ₩7,686 | ₩7,484 | ₩7,498 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,034 | ₩8,061 | ₩7,659 | ₩7,726 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,739 | ₩8,001 | ₩7,712 | ₩7,981 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,820 | ₩7,833 | ₩7,526 | ₩7,605 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,994 | ₩8,081 | ₩7,914 | ₩7,994 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,061 | ₩8,250 | ₩8,034 | ₩8,088 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,048 | ₩8,168 | ₩7,954 | ₩8,048 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,900 | ₩8,168 | ₩7,900 | ₩8,048 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,423 | ₩8,544 | ₩7,793 | ₩7,900 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,142 | ₩8,651 | ₩8,088 | ₩8,423 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,672 | ₩8,222 | ₩7,652 | ₩8,075 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,981 | ₩8,001 | ₩7,572 | ₩7,712 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,511 | ₩8,028 | ₩7,471 | ₩7,954 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,391 | ₩7,484 | ₩7,337 | ₩7,471 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,471 | ₩7,484 | ₩7,344 | ₩7,417 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,444 | ₩7,464 | ₩7,310 | ₩7,431 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,404 | ₩7,444 | ₩7,330 | ₩7,417 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,310 | ₩7,412 | ₩7,256 | ₩7,377 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,230 | ₩7,417 | ₩7,109 | ₩7,391 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,189 | ₩7,364 | ₩7,176 | ₩7,337 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,256 | ₩7,350 | ₩7,189 | ₩7,323 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,565 | ₩7,565 | ₩7,283 | ₩7,283 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,726 | ₩7,726 | ₩7,276 | ₩7,297 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,364 | ₩7,739 | ₩7,344 | ₩7,739 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,431 | ₩7,498 | ₩7,297 | ₩7,364 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,605 | ₩7,686 | ₩7,417 | ₩7,431 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,605 | ₩7,757 | ₩7,565 | ₩7,605 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,444 | ₩7,605 | ₩7,431 | ₩7,592 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,484 | ₩7,652 | ₩7,451 | ₩7,471 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,632 | ₩7,632 | ₩7,423 | ₩7,471 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,699 | ₩7,840 | ₩7,592 | ₩7,592 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,806 | ₩7,867 | ₩7,639 | ₩7,686 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,739 | ₩7,932 | ₩7,723 | ₩7,793 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,793 | ₩7,826 | ₩7,686 | ₩7,726 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,538 | ₩7,907 | ₩7,444 | ₩7,806 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,525 | ₩7,538 | ₩7,391 | ₩7,458 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,417 | ₩7,620 | ₩7,323 | ₩7,498 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,377 | ₩7,458 | ₩7,337 | ₩7,431 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,337 | ₩7,498 | ₩7,283 | ₩7,404 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,243 | ₩7,356 | ₩7,136 | ₩7,350 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,055 | ₩7,230 | ₩7,042 | ₩7,230 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,747 | ₩7,122 | ₩6,747 | ₩7,082 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,162 | ₩7,203 | ₩6,720 | ₩6,774 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,216 | ₩7,256 | ₩6,955 | ₩7,002 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,162 | ₩7,243 | ₩6,968 | ₩7,243 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,632 | ₩7,632 | ₩7,042 | ₩7,162 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,417 | ₩7,578 | ₩7,323 | ₩7,578 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,525 | ₩7,664 | ₩7,364 | ₩7,417 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,444 | ₩7,558 | ₩7,437 | ₩7,551 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,511 | ₩7,511 | ₩7,377 | ₩7,431 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,404 | ₩7,545 | ₩7,364 | ₩7,458 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,203 | ₩7,417 | ₩7,122 | ₩7,404 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,270 | ₩7,377 | ₩7,203 | ₩7,243 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,082 | ₩7,404 | ₩7,069 | ₩7,270 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,189 | ₩7,209 | ₩6,988 | ₩7,069 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,028 | ₩7,263 | ₩7,022 | ₩7,189 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩7,002 | ₩7,116 | ₩6,928 | ₩7,082 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,042 | ₩7,203 | ₩6,988 | ₩7,055 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,538 | ₩7,538 | ₩6,599 | ₩7,055 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,820 | ₩7,914 | ₩7,726 | ₩7,779 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,021 | ₩8,034 | ₩7,833 | ₩7,873 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,061 | ₩8,155 | ₩7,974 | ₩8,088 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,048 | ₩8,128 | ₩7,778 | ₩7,967 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,739 | ₩8,088 | ₩7,739 | ₩8,075 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,605 | ₩7,830 | ₩7,558 | ₩7,739 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,525 | ₩7,592 | ₩7,350 | ₩7,565 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,310 | ₩7,498 | ₩7,270 | ₩7,404 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,337 | ₩7,498 | ₩7,297 | ₩7,377 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,176 | ₩7,357 | ₩7,149 | ₩7,323 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,867 | ₩7,136 | ₩6,800 | ₩7,109 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,122 | ₩7,122 | ₩6,894 | ₩6,948 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,256 | ₩7,391 | ₩7,015 | ₩7,015 | -3.33% | 24.3만 |
|---|