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 | ₩9,656 | ₩9,683 | ₩9,495 | ₩9,576 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,482 | ₩9,670 | ₩9,415 | ₩9,643 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,549 | ₩10,085 | ₩9,415 | ₩9,603 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,603 | ₩9,763 | ₩9,589 | ₩9,650 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,536 | ₩9,576 | ₩9,334 | ₩9,536 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,482 | ₩9,670 | ₩9,388 | ₩9,495 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,536 | ₩9,536 | ₩9,160 | ₩9,348 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,683 | ₩9,743 | ₩9,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,522 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,632 | ₩9,790 | ₩9,603 | ₩9,629 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,710 | ₩9,857 | ₩9,629 | ₩9,750 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,085 | ₩10,099 | ₩9,871 | ₩9,884 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,018 | ₩10,193 | ₩9,991 | ₩10,085 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,246 | ₩10,246 | ₩9,958 | ₩10,018 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,367 | ₩10,434 | ₩9,991 | ₩10,300 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,367 | ₩10,508 | ₩10,293 | ₩10,474 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,313 | ₩10,340 | ₩10,126 | ₩10,340 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,447 | ₩10,474 | ₩10,367 | ₩10,394 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,434 | ₩10,555 | ₩10,179 | ₩10,313 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,273 | ₩10,434 | ₩10,193 | ₩10,434 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,260 | ₩10,407 | ₩10,213 | ₩10,367 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,407 | ₩10,508 | ₩10,327 | ₩10,407 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,488 | ₩10,515 | ₩10,219 | ₩10,273 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,689 | ₩10,810 | ₩10,508 | ₩10,582 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,997 | ₩11,004 | ₩10,662 | ₩10,696 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,971 | ₩11,152 | ₩10,971 | ₩11,038 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,024 | ₩11,105 | ₩10,950 | ₩11,051 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,131 | ₩11,131 | ₩10,917 | ₩11,024 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,038 | ₩11,178 | ₩10,924 | ₩11,064 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,185 | ₩11,239 | ₩10,930 | ₩11,071 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,225 | ₩11,319 | ₩11,058 | ₩11,185 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,306 | ₩11,346 | ₩11,138 | ₩11,158 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,292 | ₩11,581 | ₩11,225 | ₩11,306 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,440 | ₩11,440 | ₩11,185 | ₩11,252 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,158 | ₩11,333 | ₩11,105 | ₩11,292 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,333 | ₩11,373 | ₩10,971 | ₩11,131 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,225 | ₩11,299 | ₩10,997 | ₩11,185 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,386 | ₩11,440 | ₩11,178 | ₩11,252 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,614 | ₩11,829 | ₩11,292 | ₩11,306 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,963 | ₩12,064 | ₩11,547 | ₩11,628 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,298 | ₩12,406 | ₩11,836 | ₩11,963 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,258 | ₩12,473 | ₩12,017 | ₩12,271 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩12,017 | ₩12,231 | ₩11,909 | ₩12,164 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,869 | ₩12,017 | ₩11,524 | ₩11,869 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,655 | ₩11,925 | ₩11,467 | ₩11,722 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,601 | ₩11,775 | ₩11,520 | ₩11,775 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,775 | ₩11,775 | ₩11,346 | ₩11,547 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,574 | ₩11,815 | ₩11,427 | ₩11,735 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,668 | ₩11,748 | ₩11,453 | ₩11,634 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,614 | ₩11,896 | ₩11,507 | ₩11,735 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,359 | ₩11,842 | ₩11,278 | ₩11,547 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,823 | ₩11,400 | ₩10,434 | ₩11,359 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,151 | ₩12,245 | ₩11,641 | ₩11,708 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,218 | ₩12,305 | ₩12,023 | ₩12,137 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,446 | ₩12,566 | ₩12,017 | ₩12,084 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,459 | ₩12,647 | ₩12,305 | ₩12,338 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,990 | ₩12,526 | ₩11,963 | ₩12,325 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,459 | ₩12,473 | ₩11,842 | ₩12,245 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,494 | ₩12,540 | ₩11,447 | ₩12,338 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,748 | ₩11,748 | ₩11,473 | ₩11,507 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,963 | ₩12,124 | ₩11,829 | ₩11,882 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,775 | ₩12,184 | ₩11,746 | ₩12,030 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,950 | ₩12,164 | ₩11,775 | ₩11,896 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,896 | ₩12,003 | ₩11,821 | ₩11,976 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,030 | ₩12,124 | ₩11,695 | ₩11,695 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,043 | ₩12,084 | ₩11,856 | ₩12,070 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,896 | ₩12,486 | ₩11,681 | ₩11,990 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,520 | ₩11,628 | ₩11,306 | ₩11,494 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,708 | ₩11,923 | ₩11,541 | ₩11,561 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,722 | ₩11,990 | ₩11,579 | ₩11,681 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,231 | ₩12,308 | ₩11,963 | ₩12,003 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,923 | ₩12,365 | ₩11,775 | ₩12,070 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,459 | ₩12,533 | ₩11,882 | ₩11,896 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,553 | ₩12,566 | ₩12,137 | ₩12,553 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,815 | ₩12,540 | ₩11,775 | ₩12,446 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,722 | ₩11,856 | ₩11,252 | ₩11,775 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,748 | ₩11,775 | ₩11,504 | ₩11,668 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,145 | ₩11,715 | ₩10,984 | ₩11,641 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,930 | ₩11,239 | ₩10,823 | ₩11,225 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,373 | ₩11,453 | ₩10,816 | ₩10,863 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,561 | ₩11,661 | ₩10,984 | ₩11,158 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,990 | ₩12,258 | ₩11,587 | ₩11,601 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,191 | ₩12,258 | ₩11,896 | ₩11,950 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,204 | ₩12,298 | ₩11,963 | ₩12,070 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,722 | ₩12,097 | ₩11,561 | ₩12,084 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,829 | ₩12,068 | ₩11,574 | ₩11,614 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,561 | ₩11,869 | ₩11,547 | ₩11,789 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,708 | ₩11,735 | ₩11,359 | ₩11,427 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,735 | ₩11,815 | ₩11,520 | ₩11,547 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,708 | ₩11,869 | ₩11,574 | ₩11,856 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,923 | ₩12,030 | ₩11,628 | ₩11,655 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,668 | ₩11,950 | ₩11,608 | ₩11,923 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,030 | ₩12,030 | ₩11,507 | ₩11,722 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,923 | ₩12,271 | ₩11,668 | ₩12,030 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,842 | ₩12,110 | ₩11,815 | ₩11,936 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,748 | ₩11,882 | ₩11,534 | ₩11,655 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,614 | ₩11,735 | ₩11,400 | ₩11,695 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,722 | ₩11,909 | ₩11,447 | ₩11,514 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,427 | ₩11,923 | ₩11,373 | ₩11,641 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,105 | ₩11,628 | ₩11,078 | ₩11,373 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,890 | ₩11,152 | ₩10,722 | ₩11,078 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,608 | ₩10,903 | ₩10,441 | ₩10,863 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,608 | ₩10,716 | ₩10,260 | ₩10,541 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,447 | ₩10,716 | ₩10,273 | ₩10,662 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,300 | ₩10,434 | ₩10,166 | ₩10,300 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,287 | ₩10,447 | ₩10,228 | ₩10,300 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,944 | ₩11,131 | ₩10,327 | ₩10,367 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,555 | ₩10,937 | ₩10,521 | ₩10,930 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,595 | ₩10,823 | ₩10,515 | ₩10,608 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,085 | ₩10,675 | ₩10,085 | ₩10,541 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,179 | ₩10,325 | ₩9,965 | ₩9,991 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,260 | ₩10,622 | ₩9,831 | ₩10,099 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,951 | ₩10,407 | ₩9,623 | ₩10,327 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,790 | ₩10,984 | ₩9,790 | ₩9,965 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,045 | ₩10,447 | ₩9,857 | ₩10,072 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,099 | ₩10,367 | ₩10,018 | ₩10,246 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,126 | ₩10,236 | ₩9,965 | ₩10,166 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,670 | ₩9,938 | ₩9,401 | ₩9,938 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,978 | ₩10,407 | ₩9,475 | ₩9,603 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,436 | ₩9,991 | ₩8,402 | ₩9,831 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,436 | ₩8,503 | ₩8,362 | ₩8,449 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,677 | ₩8,677 | ₩8,469 | ₩8,503 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,463 | ₩8,677 | ₩8,342 | ₩8,650 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,993 | ₩8,456 | ₩7,993 | ₩8,328 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,738 | ₩8,047 | ₩7,738 | ₩8,033 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,551 | ₩7,792 | ₩7,551 | ₩7,779 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,390 | ₩7,618 | ₩7,390 | ₩7,564 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,551 | ₩7,577 | ₩7,323 | ₩7,430 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,510 | ₩7,665 | ₩7,390 | ₩7,551 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,551 | ₩7,651 | ₩7,477 | ₩7,497 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,323 | ₩7,376 | ₩7,175 | ₩7,323 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,202 | ₩7,484 | ₩7,121 | ₩7,363 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,256 | ₩7,417 | ₩7,121 | ₩7,282 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,604 | ₩7,658 | ₩7,242 | ₩7,497 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,886 | ₩7,899 | ₩7,591 | ₩7,618 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,779 | ₩7,940 | ₩7,712 | ₩7,752 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,846 | ₩7,846 | ₩7,577 | ₩7,618 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,859 | ₩7,973 | ₩7,832 | ₩7,899 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,020 | ₩8,127 | ₩7,886 | ₩7,913 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,832 | ₩8,033 | ₩7,752 | ₩7,872 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,953 | ₩8,087 | ₩7,839 | ₩7,953 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,208 | ₩8,208 | ₩7,725 | ₩7,738 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,127 | ₩8,261 | ₩8,060 | ₩8,194 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,449 | ₩8,489 | ₩8,127 | ₩8,154 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,328 | ₩8,503 | ₩8,315 | ₩8,476 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,248 | ₩8,402 | ₩8,221 | ₩8,275 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,194 | ₩8,255 | ₩8,074 | ₩8,127 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,261 | ₩8,342 | ₩8,134 | ₩8,181 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,141 | ₩8,396 | ₩8,141 | ₩8,355 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,154 | ₩8,449 | ₩8,121 | ₩8,328 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,382 | ₩8,382 | ₩7,953 | ₩8,221 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,476 | ₩8,476 | ₩8,208 | ₩8,382 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,744 | ₩8,865 | ₩8,463 | ₩8,610 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,731 | ₩8,959 | ₩8,632 | ₩8,852 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,100 | ₩8,731 | ₩7,899 | ₩8,691 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,805 | ₩8,255 | ₩7,712 | ₩8,168 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,953 | ₩8,020 | ₩7,819 | ₩7,859 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,993 | ₩8,107 | ₩7,926 | ₩8,074 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,752 | ₩8,060 | ₩7,752 | ₩7,993 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,913 | ₩7,933 | ₩7,738 | ₩7,792 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,819 | ₩7,960 | ₩7,702 | ₩7,913 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,698 | ₩7,926 | ₩7,678 | ₩7,832 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,880 | ₩8,047 | ₩6,880 | ₩7,738 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,296 | ₩7,551 | ₩7,296 | ₩7,443 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,296 | ₩7,497 | ₩7,209 | ₩7,403 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,242 | ₩7,437 | ₩7,162 | ₩7,323 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,443 | ₩7,551 | ₩7,028 | ₩7,229 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,510 | ₩7,510 | ₩7,303 | ₩7,323 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,430 | ₩7,524 | ₩7,417 | ₩7,470 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,497 | ₩7,497 | ₩7,256 | ₩7,443 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,349 | ₩7,524 | ₩7,336 | ₩7,497 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,108 | ₩7,282 | ₩6,974 | ₩7,256 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,202 | ₩7,282 | ₩7,088 | ₩7,135 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,135 | ₩7,262 | ₩6,974 | ₩7,202 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,202 | ₩7,269 | ₩7,108 | ₩7,148 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,095 | ₩7,175 | ₩6,967 | ₩7,148 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,054 | ₩7,175 | ₩6,987 | ₩7,175 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,175 | ₩7,323 | ₩6,961 | ₩7,001 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,189 | ₩7,229 | ₩7,083 | ₩7,162 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,376 | ₩7,383 | ₩7,054 | ₩7,229 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,685 | ₩7,685 | ₩7,484 | ₩7,497 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,033 | ₩8,060 | ₩7,658 | ₩7,725 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,738 | ₩8,000 | ₩7,712 | ₩7,980 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,819 | ₩7,832 | ₩7,525 | ₩7,604 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,993 | ₩8,080 | ₩7,913 | ₩7,993 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,060 | ₩8,249 | ₩8,033 | ₩8,087 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,047 | ₩8,168 | ₩7,953 | ₩8,047 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,899 | ₩8,168 | ₩7,899 | ₩8,047 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,422 | ₩8,543 | ₩7,792 | ₩7,899 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,141 | ₩8,650 | ₩8,087 | ₩8,422 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,671 | ₩8,221 | ₩7,651 | ₩8,074 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,980 | ₩8,000 | ₩7,571 | ₩7,712 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,510 | ₩8,027 | ₩7,470 | ₩7,953 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,390 | ₩7,484 | ₩7,336 | ₩7,470 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,470 | ₩7,484 | ₩7,343 | ₩7,417 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,443 | ₩7,463 | ₩7,309 | ₩7,430 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,403 | ₩7,443 | ₩7,329 | ₩7,417 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,309 | ₩7,411 | ₩7,256 | ₩7,376 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,229 | ₩7,417 | ₩7,108 | ₩7,390 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,189 | ₩7,363 | ₩7,175 | ₩7,336 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,256 | ₩7,349 | ₩7,189 | ₩7,323 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,564 | ₩7,564 | ₩7,282 | ₩7,282 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,725 | ₩7,725 | ₩7,276 | ₩7,296 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,363 | ₩7,738 | ₩7,343 | ₩7,738 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,430 | ₩7,497 | ₩7,296 | ₩7,363 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,604 | ₩7,685 | ₩7,417 | ₩7,430 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,604 | ₩7,756 | ₩7,564 | ₩7,604 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,443 | ₩7,604 | ₩7,430 | ₩7,591 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,484 | ₩7,651 | ₩7,450 | ₩7,470 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,631 | ₩7,631 | ₩7,422 | ₩7,470 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,698 | ₩7,839 | ₩7,591 | ₩7,591 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,805 | ₩7,866 | ₩7,638 | ₩7,685 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,738 | ₩7,932 | ₩7,722 | ₩7,792 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,792 | ₩7,826 | ₩7,685 | ₩7,725 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,537 | ₩7,906 | ₩7,443 | ₩7,805 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,524 | ₩7,537 | ₩7,390 | ₩7,457 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,417 | ₩7,619 | ₩7,323 | ₩7,497 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,376 | ₩7,457 | ₩7,336 | ₩7,430 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,336 | ₩7,497 | ₩7,282 | ₩7,403 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,242 | ₩7,355 | ₩7,135 | ₩7,349 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,054 | ₩7,229 | ₩7,041 | ₩7,229 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,746 | ₩7,121 | ₩6,746 | ₩7,081 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,162 | ₩7,202 | ₩6,719 | ₩6,773 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,215 | ₩7,256 | ₩6,954 | ₩7,001 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,162 | ₩7,242 | ₩6,967 | ₩7,242 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,631 | ₩7,631 | ₩7,041 | ₩7,162 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,417 | ₩7,577 | ₩7,323 | ₩7,577 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,524 | ₩7,663 | ₩7,363 | ₩7,417 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,443 | ₩7,557 | ₩7,437 | ₩7,551 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,510 | ₩7,510 | ₩7,376 | ₩7,430 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,403 | ₩7,544 | ₩7,363 | ₩7,457 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,202 | ₩7,417 | ₩7,121 | ₩7,403 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,269 | ₩7,376 | ₩7,202 | ₩7,242 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,081 | ₩7,403 | ₩7,068 | ₩7,269 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,189 | ₩7,209 | ₩6,987 | ₩7,068 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,028 | ₩7,262 | ₩7,021 | ₩7,189 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩7,001 | ₩7,115 | ₩6,927 | ₩7,081 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,041 | ₩7,202 | ₩6,987 | ₩7,054 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,537 | ₩7,537 | ₩6,598 | ₩7,054 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,819 | ₩7,913 | ₩7,725 | ₩7,779 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,020 | ₩8,033 | ₩7,832 | ₩7,872 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,060 | ₩8,154 | ₩7,973 | ₩8,087 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,047 | ₩8,127 | ₩7,777 | ₩7,966 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,738 | ₩8,087 | ₩7,738 | ₩8,074 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,604 | ₩7,830 | ₩7,557 | ₩7,738 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,524 | ₩7,591 | ₩7,349 | ₩7,564 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,309 | ₩7,497 | ₩7,269 | ₩7,403 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,336 | ₩7,497 | ₩7,296 | ₩7,376 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,175 | ₩7,356 | ₩7,148 | ₩7,323 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,867 | ₩7,135 | ₩6,800 | ₩7,108 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,121 | ₩7,121 | ₩6,893 | ₩6,947 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,256 | ₩7,390 | ₩7,014 | ₩7,014 | -3.33% | 24.3만 |
|---|