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 | ₩9,659 | ₩9,686 | ₩9,498 | ₩9,578 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,485 | ₩9,672 | ₩9,417 | ₩9,646 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,552 | ₩10,088 | ₩9,417 | ₩9,605 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,605 | ₩9,766 | ₩9,592 | ₩9,652 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,538 | ₩9,578 | ₩9,337 | ₩9,538 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,485 | ₩9,672 | ₩9,391 | ₩9,498 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,538 | ₩9,538 | ₩9,163 | ₩9,350 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,686 | ₩9,746 | ₩9,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,525 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,635 | ₩9,793 | ₩9,605 | ₩9,632 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,713 | ₩9,860 | ₩9,632 | ₩9,753 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,088 | ₩10,102 | ₩9,874 | ₩9,887 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,021 | ₩10,196 | ₩9,994 | ₩10,088 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,249 | ₩10,249 | ₩9,961 | ₩10,021 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,370 | ₩10,437 | ₩9,994 | ₩10,303 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,370 | ₩10,511 | ₩10,296 | ₩10,477 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,316 | ₩10,343 | ₩10,128 | ₩10,343 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,450 | ₩10,477 | ₩10,370 | ₩10,397 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,437 | ₩10,558 | ₩10,182 | ₩10,316 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,276 | ₩10,437 | ₩10,196 | ₩10,437 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,263 | ₩10,410 | ₩10,216 | ₩10,370 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,410 | ₩10,511 | ₩10,330 | ₩10,410 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,491 | ₩10,518 | ₩10,222 | ₩10,276 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,692 | ₩10,813 | ₩10,511 | ₩10,585 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩11,000 | ₩11,007 | ₩10,665 | ₩10,699 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,974 | ₩11,155 | ₩10,974 | ₩11,041 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,027 | ₩11,108 | ₩10,954 | ₩11,054 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,135 | ₩11,135 | ₩10,920 | ₩11,027 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,041 | ₩11,182 | ₩10,927 | ₩11,068 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,188 | ₩11,242 | ₩10,933 | ₩11,074 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,229 | ₩11,322 | ₩11,061 | ₩11,188 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,309 | ₩11,349 | ₩11,141 | ₩11,161 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,296 | ₩11,584 | ₩11,229 | ₩11,309 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,443 | ₩11,443 | ₩11,188 | ₩11,255 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,161 | ₩11,336 | ₩11,108 | ₩11,296 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,336 | ₩11,376 | ₩10,974 | ₩11,135 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,229 | ₩11,302 | ₩11,000 | ₩11,188 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,390 | ₩11,443 | ₩11,182 | ₩11,255 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,618 | ₩11,832 | ₩11,296 | ₩11,309 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,966 | ₩12,067 | ₩11,550 | ₩11,631 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,302 | ₩12,409 | ₩11,839 | ₩11,966 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,261 | ₩12,476 | ₩12,020 | ₩12,275 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩12,020 | ₩12,235 | ₩11,913 | ₩12,168 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,872 | ₩12,020 | ₩11,528 | ₩11,872 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,658 | ₩11,929 | ₩11,470 | ₩11,725 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,604 | ₩11,779 | ₩11,524 | ₩11,779 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,779 | ₩11,779 | ₩11,349 | ₩11,550 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,577 | ₩11,819 | ₩11,430 | ₩11,738 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,671 | ₩11,752 | ₩11,457 | ₩11,638 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,618 | ₩11,899 | ₩11,510 | ₩11,738 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,363 | ₩11,846 | ₩11,281 | ₩11,550 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,826 | ₩11,403 | ₩10,437 | ₩11,363 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,154 | ₩12,248 | ₩11,644 | ₩11,711 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,221 | ₩12,308 | ₩12,027 | ₩12,141 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,449 | ₩12,570 | ₩12,020 | ₩12,087 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,463 | ₩12,651 | ₩12,308 | ₩12,342 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,993 | ₩12,530 | ₩11,966 | ₩12,329 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,463 | ₩12,476 | ₩11,846 | ₩12,248 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,497 | ₩12,543 | ₩11,450 | ₩12,342 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,752 | ₩11,752 | ₩11,477 | ₩11,510 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,966 | ₩12,127 | ₩11,832 | ₩11,886 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,779 | ₩12,188 | ₩11,749 | ₩12,033 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,953 | ₩12,168 | ₩11,779 | ₩11,899 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,899 | ₩12,007 | ₩11,824 | ₩11,980 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,033 | ₩12,127 | ₩11,698 | ₩11,698 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,047 | ₩12,087 | ₩11,859 | ₩12,074 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,899 | ₩12,490 | ₩11,685 | ₩11,993 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,524 | ₩11,631 | ₩11,309 | ₩11,497 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,711 | ₩11,926 | ₩11,544 | ₩11,564 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,725 | ₩11,993 | ₩11,583 | ₩11,685 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,235 | ₩12,311 | ₩11,966 | ₩12,007 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,926 | ₩12,369 | ₩11,779 | ₩12,074 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,463 | ₩12,537 | ₩11,886 | ₩11,899 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,557 | ₩12,570 | ₩12,141 | ₩12,557 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,819 | ₩12,543 | ₩11,779 | ₩12,449 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,725 | ₩11,859 | ₩11,255 | ₩11,779 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,752 | ₩11,779 | ₩11,508 | ₩11,671 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,148 | ₩11,718 | ₩10,987 | ₩11,644 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,933 | ₩11,242 | ₩10,826 | ₩11,229 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,376 | ₩11,457 | ₩10,819 | ₩10,866 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,564 | ₩11,665 | ₩10,987 | ₩11,161 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,993 | ₩12,261 | ₩11,591 | ₩11,604 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,194 | ₩12,261 | ₩11,899 | ₩11,953 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,208 | ₩12,302 | ₩11,966 | ₩12,074 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,725 | ₩12,101 | ₩11,564 | ₩12,087 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,832 | ₩12,071 | ₩11,577 | ₩11,618 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,564 | ₩11,872 | ₩11,550 | ₩11,792 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,711 | ₩11,738 | ₩11,363 | ₩11,430 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,738 | ₩11,819 | ₩11,524 | ₩11,550 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,711 | ₩11,872 | ₩11,577 | ₩11,859 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,926 | ₩12,033 | ₩11,631 | ₩11,658 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,671 | ₩11,953 | ₩11,611 | ₩11,926 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,033 | ₩12,033 | ₩11,510 | ₩11,725 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,926 | ₩12,275 | ₩11,671 | ₩12,033 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,846 | ₩12,114 | ₩11,819 | ₩11,940 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,752 | ₩11,886 | ₩11,537 | ₩11,658 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,618 | ₩11,738 | ₩11,403 | ₩11,698 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,725 | ₩11,913 | ₩11,450 | ₩11,517 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,430 | ₩11,926 | ₩11,376 | ₩11,644 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,108 | ₩11,631 | ₩11,081 | ₩11,376 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,893 | ₩11,155 | ₩10,725 | ₩11,081 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,611 | ₩10,907 | ₩10,444 | ₩10,866 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,611 | ₩10,719 | ₩10,263 | ₩10,544 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,450 | ₩10,719 | ₩10,276 | ₩10,665 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,303 | ₩10,437 | ₩10,169 | ₩10,303 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,289 | ₩10,450 | ₩10,230 | ₩10,303 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,947 | ₩11,135 | ₩10,330 | ₩10,370 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,558 | ₩10,940 | ₩10,524 | ₩10,933 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,598 | ₩10,826 | ₩10,518 | ₩10,611 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,088 | ₩10,678 | ₩10,088 | ₩10,544 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,182 | ₩10,328 | ₩9,967 | ₩9,994 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,263 | ₩10,625 | ₩9,833 | ₩10,102 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,954 | ₩10,410 | ₩9,625 | ₩10,330 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,793 | ₩10,987 | ₩9,793 | ₩9,967 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,048 | ₩10,450 | ₩9,860 | ₩10,075 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,102 | ₩10,370 | ₩10,021 | ₩10,249 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,128 | ₩10,238 | ₩9,967 | ₩10,169 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,672 | ₩9,941 | ₩9,404 | ₩9,941 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,981 | ₩10,410 | ₩9,478 | ₩9,605 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,438 | ₩9,994 | ₩8,405 | ₩9,833 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,438 | ₩8,505 | ₩8,364 | ₩8,452 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,680 | ₩8,680 | ₩8,472 | ₩8,505 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,465 | ₩8,680 | ₩8,344 | ₩8,653 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,995 | ₩8,458 | ₩7,995 | ₩8,331 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,741 | ₩8,049 | ₩7,741 | ₩8,036 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,553 | ₩7,794 | ₩7,553 | ₩7,781 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,392 | ₩7,620 | ₩7,392 | ₩7,566 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,553 | ₩7,580 | ₩7,325 | ₩7,432 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,513 | ₩7,667 | ₩7,392 | ₩7,553 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,553 | ₩7,653 | ₩7,479 | ₩7,499 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,325 | ₩7,378 | ₩7,177 | ₩7,325 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,204 | ₩7,486 | ₩7,123 | ₩7,365 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,258 | ₩7,419 | ₩7,123 | ₩7,284 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,606 | ₩7,660 | ₩7,244 | ₩7,499 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,888 | ₩7,902 | ₩7,593 | ₩7,620 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,781 | ₩7,942 | ₩7,714 | ₩7,754 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,848 | ₩7,848 | ₩7,580 | ₩7,620 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,861 | ₩7,975 | ₩7,834 | ₩7,902 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,022 | ₩8,130 | ₩7,888 | ₩7,915 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,834 | ₩8,036 | ₩7,754 | ₩7,875 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,955 | ₩8,089 | ₩7,841 | ₩7,955 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,210 | ₩8,210 | ₩7,727 | ₩7,741 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,130 | ₩8,264 | ₩8,063 | ₩8,197 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,452 | ₩8,492 | ₩8,130 | ₩8,156 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,331 | ₩8,505 | ₩8,317 | ₩8,478 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,250 | ₩8,405 | ₩8,224 | ₩8,277 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,197 | ₩8,257 | ₩8,076 | ₩8,130 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,264 | ₩8,344 | ₩8,136 | ₩8,183 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,143 | ₩8,398 | ₩8,143 | ₩8,358 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,156 | ₩8,452 | ₩8,123 | ₩8,331 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,385 | ₩8,385 | ₩7,955 | ₩8,224 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,478 | ₩8,478 | ₩8,210 | ₩8,385 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,747 | ₩8,867 | ₩8,465 | ₩8,613 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,733 | ₩8,961 | ₩8,634 | ₩8,854 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,103 | ₩8,733 | ₩7,902 | ₩8,693 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,808 | ₩8,257 | ₩7,714 | ₩8,170 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,955 | ₩8,022 | ₩7,821 | ₩7,861 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,995 | ₩8,109 | ₩7,928 | ₩8,076 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,754 | ₩8,063 | ₩7,754 | ₩7,995 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,915 | ₩7,935 | ₩7,741 | ₩7,794 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,821 | ₩7,962 | ₩7,704 | ₩7,915 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,700 | ₩7,928 | ₩7,680 | ₩7,834 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,882 | ₩8,049 | ₩6,882 | ₩7,741 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,298 | ₩7,553 | ₩7,298 | ₩7,445 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,298 | ₩7,499 | ₩7,211 | ₩7,405 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,244 | ₩7,439 | ₩7,164 | ₩7,325 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,445 | ₩7,553 | ₩7,030 | ₩7,231 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,513 | ₩7,513 | ₩7,305 | ₩7,325 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,432 | ₩7,526 | ₩7,419 | ₩7,472 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,499 | ₩7,499 | ₩7,258 | ₩7,445 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,352 | ₩7,526 | ₩7,338 | ₩7,499 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,110 | ₩7,284 | ₩6,976 | ₩7,258 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,204 | ₩7,284 | ₩7,090 | ₩7,137 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,137 | ₩7,264 | ₩6,976 | ₩7,204 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,204 | ₩7,271 | ₩7,110 | ₩7,150 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,097 | ₩7,177 | ₩6,969 | ₩7,150 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,056 | ₩7,177 | ₩6,989 | ₩7,177 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,177 | ₩7,325 | ₩6,962 | ₩7,003 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,191 | ₩7,231 | ₩7,085 | ₩7,164 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,378 | ₩7,385 | ₩7,056 | ₩7,231 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,687 | ₩7,687 | ₩7,486 | ₩7,499 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,036 | ₩8,063 | ₩7,660 | ₩7,727 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,741 | ₩8,002 | ₩7,714 | ₩7,982 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,821 | ₩7,834 | ₩7,527 | ₩7,606 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,995 | ₩8,083 | ₩7,915 | ₩7,995 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,063 | ₩8,252 | ₩8,036 | ₩8,089 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,049 | ₩8,170 | ₩7,955 | ₩8,049 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,902 | ₩8,170 | ₩7,902 | ₩8,049 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,425 | ₩8,545 | ₩7,794 | ₩7,902 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,143 | ₩8,653 | ₩8,089 | ₩8,425 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,673 | ₩8,224 | ₩7,653 | ₩8,076 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,982 | ₩8,002 | ₩7,573 | ₩7,714 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,513 | ₩8,029 | ₩7,472 | ₩7,955 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,392 | ₩7,486 | ₩7,338 | ₩7,472 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,472 | ₩7,486 | ₩7,345 | ₩7,419 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,445 | ₩7,466 | ₩7,311 | ₩7,432 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,405 | ₩7,445 | ₩7,331 | ₩7,419 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,311 | ₩7,413 | ₩7,258 | ₩7,378 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,231 | ₩7,419 | ₩7,110 | ₩7,392 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,191 | ₩7,365 | ₩7,177 | ₩7,338 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,258 | ₩7,352 | ₩7,191 | ₩7,325 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,566 | ₩7,566 | ₩7,284 | ₩7,284 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,727 | ₩7,727 | ₩7,278 | ₩7,298 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,365 | ₩7,741 | ₩7,345 | ₩7,741 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,432 | ₩7,499 | ₩7,298 | ₩7,365 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,606 | ₩7,687 | ₩7,419 | ₩7,432 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,606 | ₩7,758 | ₩7,566 | ₩7,606 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,445 | ₩7,606 | ₩7,432 | ₩7,593 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,486 | ₩7,653 | ₩7,452 | ₩7,472 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,633 | ₩7,633 | ₩7,424 | ₩7,472 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,700 | ₩7,841 | ₩7,593 | ₩7,593 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,808 | ₩7,868 | ₩7,640 | ₩7,687 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,741 | ₩7,934 | ₩7,724 | ₩7,794 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,794 | ₩7,828 | ₩7,687 | ₩7,727 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,539 | ₩7,908 | ₩7,445 | ₩7,808 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,526 | ₩7,539 | ₩7,392 | ₩7,459 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,419 | ₩7,621 | ₩7,325 | ₩7,499 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,378 | ₩7,459 | ₩7,338 | ₩7,432 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,338 | ₩7,499 | ₩7,284 | ₩7,405 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,244 | ₩7,357 | ₩7,137 | ₩7,352 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,056 | ₩7,231 | ₩7,043 | ₩7,231 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,748 | ₩7,123 | ₩6,748 | ₩7,083 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,164 | ₩7,204 | ₩6,721 | ₩6,775 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,217 | ₩7,258 | ₩6,956 | ₩7,003 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,164 | ₩7,244 | ₩6,969 | ₩7,244 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,633 | ₩7,633 | ₩7,043 | ₩7,164 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,419 | ₩7,580 | ₩7,325 | ₩7,580 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,526 | ₩7,665 | ₩7,365 | ₩7,419 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,445 | ₩7,559 | ₩7,439 | ₩7,553 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,513 | ₩7,513 | ₩7,378 | ₩7,432 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,405 | ₩7,546 | ₩7,365 | ₩7,459 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,204 | ₩7,419 | ₩7,123 | ₩7,405 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,271 | ₩7,378 | ₩7,204 | ₩7,244 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,083 | ₩7,405 | ₩7,070 | ₩7,271 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,191 | ₩7,211 | ₩6,989 | ₩7,070 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,030 | ₩7,264 | ₩7,023 | ₩7,191 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩7,003 | ₩7,117 | ₩6,929 | ₩7,083 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,043 | ₩7,204 | ₩6,989 | ₩7,056 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,539 | ₩7,539 | ₩6,600 | ₩7,056 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,821 | ₩7,915 | ₩7,727 | ₩7,781 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,022 | ₩8,036 | ₩7,834 | ₩7,875 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,063 | ₩8,156 | ₩7,975 | ₩8,089 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,049 | ₩8,130 | ₩7,779 | ₩7,969 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,741 | ₩8,089 | ₩7,741 | ₩8,076 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,606 | ₩7,832 | ₩7,559 | ₩7,741 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,526 | ₩7,593 | ₩7,352 | ₩7,566 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,311 | ₩7,499 | ₩7,271 | ₩7,405 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,338 | ₩7,499 | ₩7,298 | ₩7,378 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,177 | ₩7,358 | ₩7,150 | ₩7,325 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,869 | ₩7,137 | ₩6,802 | ₩7,110 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,123 | ₩7,123 | ₩6,895 | ₩6,949 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,258 | ₩7,392 | ₩7,016 | ₩7,016 | -3.33% | 24.3만 |
|---|