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 | ₩9,639 | ₩9,666 | ₩9,479 | ₩9,559 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,465 | ₩9,653 | ₩9,398 | ₩9,626 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,532 | ₩10,068 | ₩9,398 | ₩9,586 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,586 | ₩9,746 | ₩9,572 | ₩9,633 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,519 | ₩9,559 | ₩9,318 | ₩9,519 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,465 | ₩9,653 | ₩9,371 | ₩9,479 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,519 | ₩9,519 | ₩9,144 | ₩9,331 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,666 | ₩9,726 | ₩9,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,505 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,615 | ₩9,773 | ₩9,586 | ₩9,612 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,693 | ₩9,840 | ₩9,612 | ₩9,733 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,068 | ₩10,081 | ₩9,853 | ₩9,867 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,001 | ₩10,175 | ₩9,974 | ₩10,068 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,228 | ₩10,228 | ₩9,940 | ₩10,001 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,349 | ₩10,416 | ₩9,974 | ₩10,282 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,349 | ₩10,489 | ₩10,275 | ₩10,456 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,295 | ₩10,322 | ₩10,108 | ₩10,322 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,429 | ₩10,456 | ₩10,349 | ₩10,376 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,416 | ₩10,536 | ₩10,161 | ₩10,295 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,255 | ₩10,416 | ₩10,175 | ₩10,416 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,242 | ₩10,389 | ₩10,195 | ₩10,349 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,389 | ₩10,489 | ₩10,309 | ₩10,389 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,469 | ₩10,496 | ₩10,202 | ₩10,255 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,670 | ₩10,791 | ₩10,489 | ₩10,563 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,978 | ₩10,985 | ₩10,643 | ₩10,677 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,951 | ₩11,132 | ₩10,951 | ₩11,018 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,005 | ₩11,085 | ₩10,931 | ₩11,032 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,112 | ₩11,112 | ₩10,898 | ₩11,005 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,018 | ₩11,159 | ₩10,904 | ₩11,045 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,165 | ₩11,219 | ₩10,911 | ₩11,052 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,206 | ₩11,299 | ₩11,038 | ₩11,165 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,286 | ₩11,326 | ₩11,119 | ₩11,139 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,273 | ₩11,560 | ₩11,206 | ₩11,286 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,420 | ₩11,420 | ₩11,165 | ₩11,232 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,139 | ₩11,313 | ₩11,085 | ₩11,273 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,313 | ₩11,353 | ₩10,951 | ₩11,112 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,206 | ₩11,279 | ₩10,978 | ₩11,165 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,366 | ₩11,420 | ₩11,159 | ₩11,232 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,594 | ₩11,808 | ₩11,273 | ₩11,286 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,942 | ₩12,042 | ₩11,527 | ₩11,607 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,277 | ₩12,384 | ₩11,815 | ₩11,942 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,236 | ₩12,451 | ₩11,995 | ₩12,250 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩11,995 | ₩12,210 | ₩11,888 | ₩12,143 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,848 | ₩11,995 | ₩11,504 | ₩11,848 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,634 | ₩11,904 | ₩11,447 | ₩11,701 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,580 | ₩11,754 | ₩11,500 | ₩11,754 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,754 | ₩11,754 | ₩11,326 | ₩11,527 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,554 | ₩11,795 | ₩11,406 | ₩11,714 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,647 | ₩11,728 | ₩11,433 | ₩11,614 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,594 | ₩11,875 | ₩11,487 | ₩11,714 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,339 | ₩11,821 | ₩11,258 | ₩11,527 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,804 | ₩11,380 | ₩10,416 | ₩11,339 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,129 | ₩12,223 | ₩11,621 | ₩11,688 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,196 | ₩12,283 | ₩12,002 | ₩12,116 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,424 | ₩12,544 | ₩11,995 | ₩12,062 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,437 | ₩12,625 | ₩12,283 | ₩12,317 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,969 | ₩12,504 | ₩11,942 | ₩12,303 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,437 | ₩12,451 | ₩11,821 | ₩12,223 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,473 | ₩12,518 | ₩11,426 | ₩12,317 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,728 | ₩11,728 | ₩11,453 | ₩11,487 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,942 | ₩12,103 | ₩11,808 | ₩11,862 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,754 | ₩12,163 | ₩11,725 | ₩12,009 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,929 | ₩12,143 | ₩11,754 | ₩11,875 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,875 | ₩11,982 | ₩11,800 | ₩11,955 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,009 | ₩12,103 | ₩11,674 | ₩11,674 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,022 | ₩12,062 | ₩11,835 | ₩12,049 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,875 | ₩12,464 | ₩11,661 | ₩11,969 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,500 | ₩11,607 | ₩11,286 | ₩11,473 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,688 | ₩11,902 | ₩11,520 | ₩11,540 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,701 | ₩11,969 | ₩11,559 | ₩11,661 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,210 | ₩12,286 | ₩11,942 | ₩11,982 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,902 | ₩12,344 | ₩11,754 | ₩12,049 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,437 | ₩12,511 | ₩11,862 | ₩11,875 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,531 | ₩12,544 | ₩12,116 | ₩12,531 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,795 | ₩12,518 | ₩11,754 | ₩12,424 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,701 | ₩11,835 | ₩11,232 | ₩11,754 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,728 | ₩11,754 | ₩11,484 | ₩11,647 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,125 | ₩11,694 | ₩10,965 | ₩11,621 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,911 | ₩11,219 | ₩10,804 | ₩11,206 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,353 | ₩11,433 | ₩10,797 | ₩10,844 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,540 | ₩11,641 | ₩10,965 | ₩11,139 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,969 | ₩12,236 | ₩11,567 | ₩11,580 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,170 | ₩12,236 | ₩11,875 | ₩11,929 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,183 | ₩12,277 | ₩11,942 | ₩12,049 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,701 | ₩12,076 | ₩11,540 | ₩12,062 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,808 | ₩12,046 | ₩11,554 | ₩11,594 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,540 | ₩11,848 | ₩11,527 | ₩11,768 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,688 | ₩11,714 | ₩11,339 | ₩11,406 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,714 | ₩11,795 | ₩11,500 | ₩11,527 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,688 | ₩11,848 | ₩11,554 | ₩11,835 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,902 | ₩12,009 | ₩11,607 | ₩11,634 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,647 | ₩11,929 | ₩11,587 | ₩11,902 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,009 | ₩12,009 | ₩11,487 | ₩11,701 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,902 | ₩12,250 | ₩11,647 | ₩12,009 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,821 | ₩12,089 | ₩11,795 | ₩11,915 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,728 | ₩11,862 | ₩11,514 | ₩11,634 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,594 | ₩11,714 | ₩11,380 | ₩11,674 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,701 | ₩11,888 | ₩11,426 | ₩11,493 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,406 | ₩11,902 | ₩11,353 | ₩11,621 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,085 | ₩11,607 | ₩11,058 | ₩11,353 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,871 | ₩11,132 | ₩10,704 | ₩11,058 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,590 | ₩10,884 | ₩10,422 | ₩10,844 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,590 | ₩10,697 | ₩10,242 | ₩10,523 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,429 | ₩10,697 | ₩10,255 | ₩10,643 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,282 | ₩10,416 | ₩10,148 | ₩10,282 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,268 | ₩10,429 | ₩10,210 | ₩10,282 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,924 | ₩11,112 | ₩10,309 | ₩10,349 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,536 | ₩10,918 | ₩10,503 | ₩10,911 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,576 | ₩10,804 | ₩10,496 | ₩10,590 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,068 | ₩10,657 | ₩10,068 | ₩10,523 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,161 | ₩10,307 | ₩9,947 | ₩9,974 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,242 | ₩10,603 | ₩9,813 | ₩10,081 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,934 | ₩10,389 | ₩9,606 | ₩10,309 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,773 | ₩10,965 | ₩9,773 | ₩9,947 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,027 | ₩10,429 | ₩9,840 | ₩10,054 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,081 | ₩10,349 | ₩10,001 | ₩10,228 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,108 | ₩10,218 | ₩9,947 | ₩10,148 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,653 | ₩9,920 | ₩9,385 | ₩9,920 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,961 | ₩10,389 | ₩9,458 | ₩9,586 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,421 | ₩9,974 | ₩8,387 | ₩9,813 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,421 | ₩8,488 | ₩8,347 | ₩8,434 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,662 | ₩8,662 | ₩8,454 | ₩8,488 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,448 | ₩8,662 | ₩8,327 | ₩8,635 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,979 | ₩8,441 | ₩7,979 | ₩8,314 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,725 | ₩8,033 | ₩7,725 | ₩8,019 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,537 | ₩7,778 | ₩7,537 | ₩7,765 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,377 | ₩7,604 | ₩7,377 | ₩7,551 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,537 | ₩7,564 | ₩7,310 | ₩7,417 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,497 | ₩7,651 | ₩7,377 | ₩7,537 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,537 | ₩7,638 | ₩7,464 | ₩7,484 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,310 | ₩7,363 | ₩7,162 | ₩7,310 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,189 | ₩7,470 | ₩7,109 | ₩7,350 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,243 | ₩7,403 | ₩7,109 | ₩7,270 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,591 | ₩7,644 | ₩7,229 | ₩7,484 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,872 | ₩7,885 | ₩7,577 | ₩7,604 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,765 | ₩7,926 | ₩7,698 | ₩7,738 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,832 | ₩7,832 | ₩7,564 | ₩7,604 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,845 | ₩7,959 | ₩7,818 | ₩7,885 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,006 | ₩8,113 | ₩7,872 | ₩7,899 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,818 | ₩8,019 | ₩7,738 | ₩7,859 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,939 | ₩8,073 | ₩7,825 | ₩7,939 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,193 | ₩8,193 | ₩7,711 | ₩7,725 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,113 | ₩8,247 | ₩8,046 | ₩8,180 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,434 | ₩8,474 | ₩8,113 | ₩8,140 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,314 | ₩8,488 | ₩8,300 | ₩8,461 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,233 | ₩8,387 | ₩8,207 | ₩8,260 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,180 | ₩8,240 | ₩8,059 | ₩8,113 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,247 | ₩8,327 | ₩8,120 | ₩8,167 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,126 | ₩8,381 | ₩8,126 | ₩8,341 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,140 | ₩8,434 | ₩8,106 | ₩8,314 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,367 | ₩8,367 | ₩7,939 | ₩8,207 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,461 | ₩8,461 | ₩8,193 | ₩8,367 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,729 | ₩8,849 | ₩8,448 | ₩8,595 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,715 | ₩8,943 | ₩8,616 | ₩8,836 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,086 | ₩8,715 | ₩7,885 | ₩8,675 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,792 | ₩8,240 | ₩7,698 | ₩8,153 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,939 | ₩8,006 | ₩7,805 | ₩7,845 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,979 | ₩8,093 | ₩7,912 | ₩8,059 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,738 | ₩8,046 | ₩7,738 | ₩7,979 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,899 | ₩7,919 | ₩7,725 | ₩7,778 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,805 | ₩7,946 | ₩7,689 | ₩7,899 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,685 | ₩7,912 | ₩7,665 | ₩7,818 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,868 | ₩8,033 | ₩6,868 | ₩7,725 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,283 | ₩7,537 | ₩7,283 | ₩7,430 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,283 | ₩7,484 | ₩7,196 | ₩7,390 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,229 | ₩7,424 | ₩7,149 | ₩7,310 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,430 | ₩7,537 | ₩7,015 | ₩7,216 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,497 | ₩7,497 | ₩7,290 | ₩7,310 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,417 | ₩7,511 | ₩7,403 | ₩7,457 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,484 | ₩7,484 | ₩7,243 | ₩7,430 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,337 | ₩7,511 | ₩7,323 | ₩7,484 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,096 | ₩7,270 | ₩6,962 | ₩7,243 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,189 | ₩7,270 | ₩7,075 | ₩7,122 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,122 | ₩7,249 | ₩6,962 | ₩7,189 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,189 | ₩7,256 | ₩7,096 | ₩7,136 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,082 | ₩7,162 | ₩6,955 | ₩7,136 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,042 | ₩7,162 | ₩6,975 | ₩7,162 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,162 | ₩7,310 | ₩6,948 | ₩6,988 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,176 | ₩7,216 | ₩7,070 | ₩7,149 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,363 | ₩7,370 | ₩7,042 | ₩7,216 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,671 | ₩7,671 | ₩7,470 | ₩7,484 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,019 | ₩8,046 | ₩7,644 | ₩7,711 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,725 | ₩7,986 | ₩7,698 | ₩7,966 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,805 | ₩7,818 | ₩7,512 | ₩7,591 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,979 | ₩8,066 | ₩7,899 | ₩7,979 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,046 | ₩8,235 | ₩8,019 | ₩8,073 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,033 | ₩8,153 | ₩7,939 | ₩8,033 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,885 | ₩8,153 | ₩7,885 | ₩8,033 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,408 | ₩8,528 | ₩7,778 | ₩7,885 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,126 | ₩8,635 | ₩8,073 | ₩8,408 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,658 | ₩8,207 | ₩7,638 | ₩8,059 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,966 | ₩7,986 | ₩7,557 | ₩7,698 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,497 | ₩8,013 | ₩7,457 | ₩7,939 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,377 | ₩7,470 | ₩7,323 | ₩7,457 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,457 | ₩7,470 | ₩7,330 | ₩7,403 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,430 | ₩7,450 | ₩7,296 | ₩7,417 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,390 | ₩7,430 | ₩7,316 | ₩7,403 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,296 | ₩7,398 | ₩7,243 | ₩7,363 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,216 | ₩7,403 | ₩7,096 | ₩7,377 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,176 | ₩7,350 | ₩7,162 | ₩7,323 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,243 | ₩7,337 | ₩7,176 | ₩7,310 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,551 | ₩7,551 | ₩7,270 | ₩7,270 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,711 | ₩7,711 | ₩7,263 | ₩7,283 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,350 | ₩7,725 | ₩7,330 | ₩7,725 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,417 | ₩7,484 | ₩7,283 | ₩7,350 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,591 | ₩7,671 | ₩7,403 | ₩7,417 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,591 | ₩7,742 | ₩7,551 | ₩7,591 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,430 | ₩7,591 | ₩7,417 | ₩7,577 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,470 | ₩7,638 | ₩7,437 | ₩7,457 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,618 | ₩7,618 | ₩7,409 | ₩7,457 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,685 | ₩7,825 | ₩7,577 | ₩7,577 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,792 | ₩7,852 | ₩7,624 | ₩7,671 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,725 | ₩7,918 | ₩7,709 | ₩7,778 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,778 | ₩7,812 | ₩7,671 | ₩7,711 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,524 | ₩7,892 | ₩7,430 | ₩7,792 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,511 | ₩7,524 | ₩7,377 | ₩7,444 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,403 | ₩7,606 | ₩7,310 | ₩7,484 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,363 | ₩7,444 | ₩7,323 | ₩7,417 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,323 | ₩7,484 | ₩7,270 | ₩7,390 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,229 | ₩7,342 | ₩7,122 | ₩7,337 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,042 | ₩7,216 | ₩7,029 | ₩7,216 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,734 | ₩7,109 | ₩6,734 | ₩7,069 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,149 | ₩7,189 | ₩6,707 | ₩6,761 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,203 | ₩7,243 | ₩6,942 | ₩6,988 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,149 | ₩7,229 | ₩6,955 | ₩7,229 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,618 | ₩7,618 | ₩7,029 | ₩7,149 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,403 | ₩7,564 | ₩7,310 | ₩7,564 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,511 | ₩7,650 | ₩7,350 | ₩7,403 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,430 | ₩7,544 | ₩7,424 | ₩7,537 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,497 | ₩7,497 | ₩7,363 | ₩7,417 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,390 | ₩7,531 | ₩7,350 | ₩7,444 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,189 | ₩7,403 | ₩7,109 | ₩7,390 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,256 | ₩7,363 | ₩7,189 | ₩7,229 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,069 | ₩7,390 | ₩7,055 | ₩7,256 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,176 | ₩7,196 | ₩6,975 | ₩7,055 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,015 | ₩7,249 | ₩7,009 | ₩7,176 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩6,988 | ₩7,102 | ₩6,915 | ₩7,069 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,029 | ₩7,189 | ₩6,975 | ₩7,042 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,524 | ₩7,524 | ₩6,587 | ₩7,042 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,805 | ₩7,899 | ₩7,711 | ₩7,765 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,006 | ₩8,019 | ₩7,818 | ₩7,859 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,046 | ₩8,140 | ₩7,959 | ₩8,073 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,033 | ₩8,113 | ₩7,764 | ₩7,952 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,725 | ₩8,073 | ₩7,725 | ₩8,059 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,591 | ₩7,816 | ₩7,544 | ₩7,725 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,511 | ₩7,577 | ₩7,337 | ₩7,551 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,296 | ₩7,484 | ₩7,256 | ₩7,390 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,323 | ₩7,484 | ₩7,283 | ₩7,363 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,162 | ₩7,343 | ₩7,136 | ₩7,310 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,855 | ₩7,122 | ₩6,788 | ₩7,096 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,109 | ₩7,109 | ₩6,881 | ₩6,935 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,243 | ₩7,377 | ₩7,002 | ₩7,002 | -3.33% | 24.3만 |
|---|