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 | ₩9,655 | ₩9,682 | ₩9,494 | ₩9,575 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,481 | ₩9,669 | ₩9,414 | ₩9,642 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,548 | ₩10,084 | ₩9,414 | ₩9,601 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,601 | ₩9,762 | ₩9,588 | ₩9,648 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,534 | ₩9,575 | ₩9,333 | ₩9,534 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,481 | ₩9,669 | ₩9,387 | ₩9,494 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,534 | ₩9,534 | ₩9,159 | ₩9,347 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,682 | ₩9,742 | ₩9,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,521 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,631 | ₩9,789 | ₩9,601 | ₩9,628 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,709 | ₩9,856 | ₩9,628 | ₩9,749 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,084 | ₩10,098 | ₩9,870 | ₩9,883 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,017 | ₩10,192 | ₩9,990 | ₩10,084 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,245 | ₩10,245 | ₩9,957 | ₩10,017 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,366 | ₩10,433 | ₩9,990 | ₩10,299 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,366 | ₩10,507 | ₩10,292 | ₩10,473 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,312 | ₩10,339 | ₩10,124 | ₩10,339 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,446 | ₩10,473 | ₩10,366 | ₩10,393 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,433 | ₩10,554 | ₩10,178 | ₩10,312 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,272 | ₩10,433 | ₩10,192 | ₩10,433 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,259 | ₩10,406 | ₩10,212 | ₩10,366 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,406 | ₩10,507 | ₩10,326 | ₩10,406 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,487 | ₩10,513 | ₩10,218 | ₩10,272 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,688 | ₩10,808 | ₩10,507 | ₩10,580 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,996 | ₩11,003 | ₩10,661 | ₩10,694 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,969 | ₩11,150 | ₩10,969 | ₩11,036 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,023 | ₩11,103 | ₩10,949 | ₩11,050 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,130 | ₩11,130 | ₩10,916 | ₩11,023 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,036 | ₩11,177 | ₩10,922 | ₩11,063 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,184 | ₩11,237 | ₩10,929 | ₩11,070 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,224 | ₩11,318 | ₩11,056 | ₩11,184 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,305 | ₩11,345 | ₩11,137 | ₩11,157 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,291 | ₩11,579 | ₩11,224 | ₩11,305 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,439 | ₩11,439 | ₩11,184 | ₩11,251 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,157 | ₩11,331 | ₩11,103 | ₩11,291 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,331 | ₩11,372 | ₩10,969 | ₩11,130 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,224 | ₩11,298 | ₩10,996 | ₩11,184 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,385 | ₩11,439 | ₩11,177 | ₩11,251 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,613 | ₩11,828 | ₩11,291 | ₩11,305 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,962 | ₩12,062 | ₩11,546 | ₩11,626 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,297 | ₩12,404 | ₩11,834 | ₩11,962 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,257 | ₩12,471 | ₩12,015 | ₩12,270 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩12,015 | ₩12,230 | ₩11,908 | ₩12,163 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,868 | ₩12,015 | ₩11,523 | ₩11,868 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,653 | ₩11,924 | ₩11,465 | ₩11,720 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,600 | ₩11,774 | ₩11,519 | ₩11,774 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,774 | ₩11,774 | ₩11,345 | ₩11,546 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,573 | ₩11,814 | ₩11,425 | ₩11,734 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,667 | ₩11,747 | ₩11,452 | ₩11,633 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,613 | ₩11,895 | ₩11,506 | ₩11,734 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,358 | ₩11,841 | ₩11,276 | ₩11,546 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,822 | ₩11,398 | ₩10,433 | ₩11,358 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,149 | ₩12,243 | ₩11,640 | ₩11,707 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,216 | ₩12,304 | ₩12,022 | ₩12,136 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,444 | ₩12,565 | ₩12,015 | ₩12,082 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,458 | ₩12,646 | ₩12,304 | ₩12,337 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,988 | ₩12,525 | ₩11,962 | ₩12,324 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,458 | ₩12,471 | ₩11,841 | ₩12,243 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,492 | ₩12,538 | ₩11,445 | ₩12,337 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,747 | ₩11,747 | ₩11,472 | ₩11,506 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,962 | ₩12,123 | ₩11,828 | ₩11,881 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,774 | ₩12,183 | ₩11,744 | ₩12,029 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,948 | ₩12,163 | ₩11,774 | ₩11,895 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,895 | ₩12,002 | ₩11,819 | ₩11,975 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,029 | ₩12,123 | ₩11,693 | ₩11,693 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,042 | ₩12,082 | ₩11,854 | ₩12,069 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,895 | ₩12,485 | ₩11,680 | ₩11,988 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,519 | ₩11,626 | ₩11,305 | ₩11,492 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,707 | ₩11,921 | ₩11,539 | ₩11,559 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,720 | ₩11,988 | ₩11,578 | ₩11,680 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,230 | ₩12,306 | ₩11,962 | ₩12,002 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,921 | ₩12,364 | ₩11,774 | ₩12,069 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,458 | ₩12,532 | ₩11,881 | ₩11,895 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,552 | ₩12,565 | ₩12,136 | ₩12,552 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,814 | ₩12,538 | ₩11,774 | ₩12,444 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,720 | ₩11,854 | ₩11,251 | ₩11,774 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,747 | ₩11,774 | ₩11,503 | ₩11,667 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,144 | ₩11,714 | ₩10,983 | ₩11,640 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,929 | ₩11,237 | ₩10,822 | ₩11,224 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,372 | ₩11,452 | ₩10,815 | ₩10,862 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,559 | ₩11,660 | ₩10,983 | ₩11,157 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,988 | ₩12,257 | ₩11,586 | ₩11,600 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,190 | ₩12,257 | ₩11,895 | ₩11,948 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,203 | ₩12,297 | ₩11,962 | ₩12,069 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,720 | ₩12,096 | ₩11,559 | ₩12,082 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,828 | ₩12,066 | ₩11,573 | ₩11,613 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,559 | ₩11,868 | ₩11,546 | ₩11,787 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,707 | ₩11,734 | ₩11,358 | ₩11,425 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,734 | ₩11,814 | ₩11,519 | ₩11,546 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,707 | ₩11,868 | ₩11,573 | ₩11,854 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,921 | ₩12,029 | ₩11,626 | ₩11,653 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,667 | ₩11,948 | ₩11,606 | ₩11,921 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,029 | ₩12,029 | ₩11,506 | ₩11,720 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,921 | ₩12,270 | ₩11,667 | ₩12,029 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,841 | ₩12,109 | ₩11,814 | ₩11,935 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,747 | ₩11,881 | ₩11,533 | ₩11,653 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,613 | ₩11,734 | ₩11,398 | ₩11,693 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,720 | ₩11,908 | ₩11,445 | ₩11,512 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,425 | ₩11,921 | ₩11,372 | ₩11,640 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,103 | ₩11,626 | ₩11,077 | ₩11,372 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,889 | ₩11,150 | ₩10,721 | ₩11,077 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,607 | ₩10,902 | ₩10,440 | ₩10,862 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,607 | ₩10,715 | ₩10,259 | ₩10,540 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,446 | ₩10,715 | ₩10,272 | ₩10,661 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,299 | ₩10,433 | ₩10,165 | ₩10,299 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,285 | ₩10,446 | ₩10,226 | ₩10,299 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,942 | ₩11,130 | ₩10,326 | ₩10,366 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,554 | ₩10,936 | ₩10,520 | ₩10,929 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,594 | ₩10,822 | ₩10,513 | ₩10,607 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,084 | ₩10,674 | ₩10,084 | ₩10,540 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,178 | ₩10,324 | ₩9,964 | ₩9,990 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,259 | ₩10,621 | ₩9,829 | ₩10,098 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,950 | ₩10,406 | ₩9,622 | ₩10,326 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,789 | ₩10,983 | ₩9,789 | ₩9,964 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,044 | ₩10,446 | ₩9,856 | ₩10,071 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,098 | ₩10,366 | ₩10,017 | ₩10,245 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,124 | ₩10,234 | ₩9,964 | ₩10,165 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,669 | ₩9,937 | ₩9,400 | ₩9,937 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,977 | ₩10,406 | ₩9,474 | ₩9,601 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,435 | ₩9,990 | ₩8,401 | ₩9,829 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,435 | ₩8,502 | ₩8,361 | ₩8,448 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,676 | ₩8,676 | ₩8,468 | ₩8,502 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,462 | ₩8,676 | ₩8,341 | ₩8,649 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,992 | ₩8,455 | ₩7,992 | ₩8,328 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,738 | ₩8,046 | ₩7,738 | ₩8,033 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,550 | ₩7,791 | ₩7,550 | ₩7,778 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,389 | ₩7,617 | ₩7,389 | ₩7,563 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,550 | ₩7,577 | ₩7,322 | ₩7,429 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,510 | ₩7,664 | ₩7,389 | ₩7,550 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,550 | ₩7,650 | ₩7,476 | ₩7,496 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,322 | ₩7,375 | ₩7,174 | ₩7,322 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,201 | ₩7,483 | ₩7,121 | ₩7,362 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,255 | ₩7,416 | ₩7,121 | ₩7,282 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,603 | ₩7,657 | ₩7,241 | ₩7,496 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,885 | ₩7,898 | ₩7,590 | ₩7,617 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,778 | ₩7,939 | ₩7,711 | ₩7,751 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,845 | ₩7,845 | ₩7,577 | ₩7,617 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,858 | ₩7,972 | ₩7,831 | ₩7,898 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,019 | ₩8,126 | ₩7,885 | ₩7,912 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,831 | ₩8,033 | ₩7,751 | ₩7,872 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,952 | ₩8,086 | ₩7,838 | ₩7,952 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,207 | ₩8,207 | ₩7,724 | ₩7,738 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,126 | ₩8,260 | ₩8,059 | ₩8,193 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,448 | ₩8,488 | ₩8,126 | ₩8,153 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,328 | ₩8,502 | ₩8,314 | ₩8,475 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,247 | ₩8,401 | ₩8,220 | ₩8,274 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,193 | ₩8,254 | ₩8,073 | ₩8,126 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,260 | ₩8,341 | ₩8,133 | ₩8,180 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,140 | ₩8,395 | ₩8,140 | ₩8,354 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,153 | ₩8,448 | ₩8,120 | ₩8,328 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,381 | ₩8,381 | ₩7,952 | ₩8,220 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,475 | ₩8,475 | ₩8,207 | ₩8,381 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,743 | ₩8,864 | ₩8,462 | ₩8,609 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,730 | ₩8,958 | ₩8,631 | ₩8,851 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,100 | ₩8,730 | ₩7,898 | ₩8,690 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,805 | ₩8,254 | ₩7,711 | ₩8,167 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,952 | ₩8,019 | ₩7,818 | ₩7,858 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,992 | ₩8,106 | ₩7,925 | ₩8,073 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,751 | ₩8,059 | ₩7,751 | ₩7,992 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,912 | ₩7,932 | ₩7,738 | ₩7,791 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,818 | ₩7,959 | ₩7,701 | ₩7,912 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,697 | ₩7,925 | ₩7,677 | ₩7,831 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,879 | ₩8,046 | ₩6,879 | ₩7,738 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,295 | ₩7,550 | ₩7,295 | ₩7,442 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,295 | ₩7,496 | ₩7,208 | ₩7,402 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,241 | ₩7,436 | ₩7,161 | ₩7,322 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,442 | ₩7,550 | ₩7,027 | ₩7,228 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,510 | ₩7,510 | ₩7,302 | ₩7,322 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,429 | ₩7,523 | ₩7,416 | ₩7,469 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,496 | ₩7,496 | ₩7,255 | ₩7,442 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,349 | ₩7,523 | ₩7,335 | ₩7,496 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,107 | ₩7,282 | ₩6,973 | ₩7,255 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,201 | ₩7,282 | ₩7,087 | ₩7,134 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,134 | ₩7,261 | ₩6,973 | ₩7,201 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,201 | ₩7,268 | ₩7,107 | ₩7,147 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,094 | ₩7,174 | ₩6,966 | ₩7,147 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,054 | ₩7,174 | ₩6,987 | ₩7,174 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,174 | ₩7,322 | ₩6,960 | ₩7,000 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,188 | ₩7,228 | ₩7,082 | ₩7,161 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,375 | ₩7,382 | ₩7,054 | ₩7,228 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,684 | ₩7,684 | ₩7,483 | ₩7,496 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,033 | ₩8,059 | ₩7,657 | ₩7,724 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,738 | ₩7,999 | ₩7,711 | ₩7,979 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,818 | ₩7,831 | ₩7,524 | ₩7,603 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,992 | ₩8,079 | ₩7,912 | ₩7,992 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,059 | ₩8,248 | ₩8,033 | ₩8,086 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,046 | ₩8,167 | ₩7,952 | ₩8,046 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,898 | ₩8,167 | ₩7,898 | ₩8,046 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,421 | ₩8,542 | ₩7,791 | ₩7,898 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,140 | ₩8,649 | ₩8,086 | ₩8,421 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,670 | ₩8,220 | ₩7,650 | ₩8,073 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,979 | ₩7,999 | ₩7,570 | ₩7,711 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,510 | ₩8,026 | ₩7,469 | ₩7,952 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,389 | ₩7,483 | ₩7,335 | ₩7,469 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,469 | ₩7,483 | ₩7,342 | ₩7,416 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,442 | ₩7,463 | ₩7,308 | ₩7,429 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,402 | ₩7,442 | ₩7,329 | ₩7,416 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,308 | ₩7,410 | ₩7,255 | ₩7,375 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,228 | ₩7,416 | ₩7,107 | ₩7,389 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,188 | ₩7,362 | ₩7,174 | ₩7,335 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,255 | ₩7,349 | ₩7,188 | ₩7,322 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,563 | ₩7,563 | ₩7,282 | ₩7,282 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,724 | ₩7,724 | ₩7,275 | ₩7,295 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,362 | ₩7,738 | ₩7,342 | ₩7,738 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,429 | ₩7,496 | ₩7,295 | ₩7,362 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,603 | ₩7,684 | ₩7,416 | ₩7,429 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,603 | ₩7,755 | ₩7,563 | ₩7,603 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,442 | ₩7,603 | ₩7,429 | ₩7,590 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,483 | ₩7,650 | ₩7,449 | ₩7,469 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,630 | ₩7,630 | ₩7,421 | ₩7,469 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,697 | ₩7,838 | ₩7,590 | ₩7,590 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,805 | ₩7,865 | ₩7,637 | ₩7,684 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,738 | ₩7,931 | ₩7,721 | ₩7,791 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,791 | ₩7,825 | ₩7,684 | ₩7,724 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,536 | ₩7,905 | ₩7,442 | ₩7,805 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,523 | ₩7,536 | ₩7,389 | ₩7,456 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,416 | ₩7,618 | ₩7,322 | ₩7,496 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,375 | ₩7,456 | ₩7,335 | ₩7,429 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,335 | ₩7,496 | ₩7,282 | ₩7,402 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,241 | ₩7,354 | ₩7,134 | ₩7,349 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,054 | ₩7,228 | ₩7,040 | ₩7,228 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,745 | ₩7,121 | ₩6,745 | ₩7,080 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,161 | ₩7,201 | ₩6,718 | ₩6,772 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,215 | ₩7,255 | ₩6,953 | ₩7,000 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,161 | ₩7,241 | ₩6,966 | ₩7,241 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,630 | ₩7,630 | ₩7,040 | ₩7,161 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,416 | ₩7,577 | ₩7,322 | ₩7,577 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,523 | ₩7,662 | ₩7,362 | ₩7,416 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,442 | ₩7,556 | ₩7,436 | ₩7,550 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,510 | ₩7,510 | ₩7,375 | ₩7,429 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,402 | ₩7,543 | ₩7,362 | ₩7,456 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,201 | ₩7,416 | ₩7,121 | ₩7,402 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,268 | ₩7,375 | ₩7,201 | ₩7,241 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,080 | ₩7,402 | ₩7,067 | ₩7,268 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,188 | ₩7,208 | ₩6,987 | ₩7,067 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,027 | ₩7,261 | ₩7,020 | ₩7,188 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩7,000 | ₩7,114 | ₩6,926 | ₩7,080 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,040 | ₩7,201 | ₩6,987 | ₩7,054 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,536 | ₩7,536 | ₩6,598 | ₩7,054 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,818 | ₩7,912 | ₩7,724 | ₩7,778 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,019 | ₩8,033 | ₩7,831 | ₩7,872 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,059 | ₩8,153 | ₩7,972 | ₩8,086 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,046 | ₩8,126 | ₩7,776 | ₩7,965 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,738 | ₩8,086 | ₩7,738 | ₩8,073 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,603 | ₩7,829 | ₩7,556 | ₩7,738 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,523 | ₩7,590 | ₩7,349 | ₩7,563 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,308 | ₩7,496 | ₩7,268 | ₩7,402 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,335 | ₩7,496 | ₩7,295 | ₩7,375 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,174 | ₩7,355 | ₩7,147 | ₩7,322 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,866 | ₩7,134 | ₩6,799 | ₩7,107 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,121 | ₩7,121 | ₩6,893 | ₩6,946 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,255 | ₩7,389 | ₩7,013 | ₩7,013 | -3.33% | 24.3만 |
|---|