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 | ₩9,638 | ₩9,665 | ₩9,478 | ₩9,558 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,464 | ₩9,652 | ₩9,398 | ₩9,625 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,531 | ₩10,067 | ₩9,398 | ₩9,585 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,585 | ₩9,746 | ₩9,572 | ₩9,632 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,518 | ₩9,558 | ₩9,317 | ₩9,518 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,464 | ₩9,652 | ₩9,371 | ₩9,478 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,518 | ₩9,518 | ₩9,143 | ₩9,331 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,665 | ₩9,726 | ₩9,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,505 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,614 | ₩9,772 | ₩9,585 | ₩9,612 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,692 | ₩9,839 | ₩9,612 | ₩9,732 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,067 | ₩10,080 | ₩9,853 | ₩9,866 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩10,000 | ₩10,174 | ₩9,973 | ₩10,067 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,228 | ₩10,228 | ₩9,940 | ₩10,000 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,348 | ₩10,415 | ₩9,973 | ₩10,281 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,348 | ₩10,489 | ₩10,274 | ₩10,455 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,294 | ₩10,321 | ₩10,107 | ₩10,321 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,428 | ₩10,455 | ₩10,348 | ₩10,375 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,415 | ₩10,535 | ₩10,161 | ₩10,294 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,254 | ₩10,415 | ₩10,174 | ₩10,415 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,241 | ₩10,388 | ₩10,194 | ₩10,348 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,388 | ₩10,489 | ₩10,308 | ₩10,388 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,468 | ₩10,495 | ₩10,201 | ₩10,254 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,669 | ₩10,790 | ₩10,489 | ₩10,562 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,977 | ₩10,984 | ₩10,643 | ₩10,676 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,950 | ₩11,131 | ₩10,950 | ₩11,017 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩11,004 | ₩11,084 | ₩10,930 | ₩11,031 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,111 | ₩11,111 | ₩10,897 | ₩11,004 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,017 | ₩11,158 | ₩10,904 | ₩11,044 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,165 | ₩11,218 | ₩10,910 | ₩11,051 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,205 | ₩11,298 | ₩11,037 | ₩11,165 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,285 | ₩11,325 | ₩11,118 | ₩11,138 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,272 | ₩11,560 | ₩11,205 | ₩11,285 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,419 | ₩11,419 | ₩11,165 | ₩11,232 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,138 | ₩11,312 | ₩11,084 | ₩11,272 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,312 | ₩11,352 | ₩10,950 | ₩11,111 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,205 | ₩11,278 | ₩10,977 | ₩11,165 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,365 | ₩11,419 | ₩11,158 | ₩11,232 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,593 | ₩11,807 | ₩11,272 | ₩11,285 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,941 | ₩12,041 | ₩11,526 | ₩11,606 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,276 | ₩12,383 | ₩11,814 | ₩11,941 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,236 | ₩12,450 | ₩11,995 | ₩12,249 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩11,995 | ₩12,209 | ₩11,887 | ₩12,142 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,847 | ₩11,995 | ₩11,503 | ₩11,847 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,633 | ₩11,904 | ₩11,446 | ₩11,700 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,580 | ₩11,754 | ₩11,499 | ₩11,754 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,754 | ₩11,754 | ₩11,325 | ₩11,526 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,553 | ₩11,794 | ₩11,406 | ₩11,713 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,647 | ₩11,727 | ₩11,432 | ₩11,613 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,593 | ₩11,874 | ₩11,486 | ₩11,713 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,339 | ₩11,821 | ₩11,257 | ₩11,526 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,803 | ₩11,379 | ₩10,415 | ₩11,339 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,128 | ₩12,222 | ₩11,620 | ₩11,687 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,195 | ₩12,282 | ₩12,001 | ₩12,115 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,423 | ₩12,543 | ₩11,995 | ₩12,062 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,436 | ₩12,624 | ₩12,282 | ₩12,316 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,968 | ₩12,503 | ₩11,941 | ₩12,302 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,436 | ₩12,450 | ₩11,821 | ₩12,222 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,472 | ₩12,517 | ₩11,426 | ₩12,316 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,727 | ₩11,727 | ₩11,452 | ₩11,486 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,941 | ₩12,102 | ₩11,807 | ₩11,861 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,754 | ₩12,162 | ₩11,724 | ₩12,008 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,928 | ₩12,142 | ₩11,754 | ₩11,874 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,874 | ₩11,981 | ₩11,799 | ₩11,954 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩12,008 | ₩12,102 | ₩11,673 | ₩11,673 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,021 | ₩12,062 | ₩11,834 | ₩12,048 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,874 | ₩12,463 | ₩11,660 | ₩11,968 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,499 | ₩11,606 | ₩11,285 | ₩11,472 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,687 | ₩11,901 | ₩11,519 | ₩11,539 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,700 | ₩11,968 | ₩11,558 | ₩11,660 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,209 | ₩12,285 | ₩11,941 | ₩11,981 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,901 | ₩12,343 | ₩11,754 | ₩12,048 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,436 | ₩12,510 | ₩11,861 | ₩11,874 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,530 | ₩12,543 | ₩12,115 | ₩12,530 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,794 | ₩12,517 | ₩11,754 | ₩12,423 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,700 | ₩11,834 | ₩11,232 | ₩11,754 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,727 | ₩11,754 | ₩11,483 | ₩11,647 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,124 | ₩11,693 | ₩10,964 | ₩11,620 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,910 | ₩11,218 | ₩10,803 | ₩11,205 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,352 | ₩11,432 | ₩10,796 | ₩10,843 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,539 | ₩11,640 | ₩10,964 | ₩11,138 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,968 | ₩12,236 | ₩11,566 | ₩11,580 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,169 | ₩12,236 | ₩11,874 | ₩11,928 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,182 | ₩12,276 | ₩11,941 | ₩12,048 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,700 | ₩12,075 | ₩11,539 | ₩12,062 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,807 | ₩12,045 | ₩11,553 | ₩11,593 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,539 | ₩11,847 | ₩11,526 | ₩11,767 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,687 | ₩11,713 | ₩11,339 | ₩11,406 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,713 | ₩11,794 | ₩11,499 | ₩11,526 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,687 | ₩11,847 | ₩11,553 | ₩11,834 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,901 | ₩12,008 | ₩11,606 | ₩11,633 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,647 | ₩11,928 | ₩11,586 | ₩11,901 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩12,008 | ₩12,008 | ₩11,486 | ₩11,700 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,901 | ₩12,249 | ₩11,647 | ₩12,008 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,821 | ₩12,088 | ₩11,794 | ₩11,914 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,727 | ₩11,861 | ₩11,513 | ₩11,633 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,593 | ₩11,713 | ₩11,379 | ₩11,673 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,700 | ₩11,887 | ₩11,426 | ₩11,493 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,406 | ₩11,901 | ₩11,352 | ₩11,620 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,084 | ₩11,606 | ₩11,057 | ₩11,352 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,870 | ₩11,131 | ₩10,703 | ₩11,057 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,589 | ₩10,883 | ₩10,422 | ₩10,843 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,589 | ₩10,696 | ₩10,241 | ₩10,522 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,428 | ₩10,696 | ₩10,254 | ₩10,643 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,281 | ₩10,415 | ₩10,147 | ₩10,281 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,268 | ₩10,428 | ₩10,209 | ₩10,281 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,924 | ₩11,111 | ₩10,308 | ₩10,348 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,535 | ₩10,917 | ₩10,502 | ₩10,910 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,576 | ₩10,803 | ₩10,495 | ₩10,589 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,067 | ₩10,656 | ₩10,067 | ₩10,522 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,161 | ₩10,306 | ₩9,946 | ₩9,973 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,241 | ₩10,602 | ₩9,813 | ₩10,080 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,933 | ₩10,388 | ₩9,605 | ₩10,308 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,772 | ₩10,964 | ₩9,772 | ₩9,946 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,027 | ₩10,428 | ₩9,839 | ₩10,053 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,080 | ₩10,348 | ₩10,000 | ₩10,228 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,107 | ₩10,217 | ₩9,946 | ₩10,147 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,652 | ₩9,920 | ₩9,384 | ₩9,920 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,960 | ₩10,388 | ₩9,458 | ₩9,585 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,420 | ₩9,973 | ₩8,387 | ₩9,813 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,420 | ₩8,487 | ₩8,347 | ₩8,434 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,661 | ₩8,661 | ₩8,454 | ₩8,487 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,447 | ₩8,661 | ₩8,327 | ₩8,634 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,979 | ₩8,440 | ₩7,979 | ₩8,313 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,724 | ₩8,032 | ₩7,724 | ₩8,019 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,537 | ₩7,778 | ₩7,537 | ₩7,764 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,376 | ₩7,604 | ₩7,376 | ₩7,550 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,537 | ₩7,564 | ₩7,309 | ₩7,416 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,497 | ₩7,651 | ₩7,376 | ₩7,537 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,537 | ₩7,637 | ₩7,463 | ₩7,483 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,309 | ₩7,363 | ₩7,162 | ₩7,309 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,189 | ₩7,470 | ₩7,108 | ₩7,349 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,242 | ₩7,403 | ₩7,108 | ₩7,269 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,590 | ₩7,644 | ₩7,229 | ₩7,483 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,871 | ₩7,885 | ₩7,577 | ₩7,604 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,764 | ₩7,925 | ₩7,697 | ₩7,738 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,831 | ₩7,831 | ₩7,564 | ₩7,604 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,845 | ₩7,958 | ₩7,818 | ₩7,885 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩8,005 | ₩8,112 | ₩7,871 | ₩7,898 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,818 | ₩8,019 | ₩7,738 | ₩7,858 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,938 | ₩8,072 | ₩7,825 | ₩7,938 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,193 | ₩8,193 | ₩7,711 | ₩7,724 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,112 | ₩8,246 | ₩8,045 | ₩8,179 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,434 | ₩8,474 | ₩8,112 | ₩8,139 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,313 | ₩8,487 | ₩8,300 | ₩8,460 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,233 | ₩8,387 | ₩8,206 | ₩8,260 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,179 | ₩8,240 | ₩8,059 | ₩8,112 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,246 | ₩8,327 | ₩8,119 | ₩8,166 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,126 | ₩8,380 | ₩8,126 | ₩8,340 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,139 | ₩8,434 | ₩8,106 | ₩8,313 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,367 | ₩8,367 | ₩7,938 | ₩8,206 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,460 | ₩8,460 | ₩8,193 | ₩8,367 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,728 | ₩8,849 | ₩8,447 | ₩8,594 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,715 | ₩8,942 | ₩8,616 | ₩8,835 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,086 | ₩8,715 | ₩7,885 | ₩8,675 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,791 | ₩8,240 | ₩7,697 | ₩8,153 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,938 | ₩8,005 | ₩7,805 | ₩7,845 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,979 | ₩8,092 | ₩7,912 | ₩8,059 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,738 | ₩8,045 | ₩7,738 | ₩7,979 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,898 | ₩7,918 | ₩7,724 | ₩7,778 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,805 | ₩7,945 | ₩7,688 | ₩7,898 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,684 | ₩7,912 | ₩7,664 | ₩7,818 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,867 | ₩8,032 | ₩6,867 | ₩7,724 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,282 | ₩7,537 | ₩7,282 | ₩7,430 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,282 | ₩7,483 | ₩7,195 | ₩7,390 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,229 | ₩7,423 | ₩7,149 | ₩7,309 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,430 | ₩7,537 | ₩7,015 | ₩7,215 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,497 | ₩7,497 | ₩7,289 | ₩7,309 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,416 | ₩7,510 | ₩7,403 | ₩7,456 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,483 | ₩7,483 | ₩7,242 | ₩7,430 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,336 | ₩7,510 | ₩7,323 | ₩7,483 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,095 | ₩7,269 | ₩6,961 | ₩7,242 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,189 | ₩7,269 | ₩7,075 | ₩7,122 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,122 | ₩7,249 | ₩6,961 | ₩7,189 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,189 | ₩7,256 | ₩7,095 | ₩7,135 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,082 | ₩7,162 | ₩6,954 | ₩7,135 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,041 | ₩7,162 | ₩6,975 | ₩7,162 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,162 | ₩7,309 | ₩6,948 | ₩6,988 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,175 | ₩7,215 | ₩7,070 | ₩7,149 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,363 | ₩7,369 | ₩7,041 | ₩7,215 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,671 | ₩7,671 | ₩7,470 | ₩7,483 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,019 | ₩8,045 | ₩7,644 | ₩7,711 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,724 | ₩7,985 | ₩7,697 | ₩7,965 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,805 | ₩7,818 | ₩7,511 | ₩7,590 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,979 | ₩8,066 | ₩7,898 | ₩7,979 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,045 | ₩8,234 | ₩8,019 | ₩8,072 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,032 | ₩8,153 | ₩7,938 | ₩8,032 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,885 | ₩8,153 | ₩7,885 | ₩8,032 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,407 | ₩8,527 | ₩7,778 | ₩7,885 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,126 | ₩8,634 | ₩8,072 | ₩8,407 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,657 | ₩8,206 | ₩7,637 | ₩8,059 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,965 | ₩7,985 | ₩7,557 | ₩7,697 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,497 | ₩8,012 | ₩7,456 | ₩7,938 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,376 | ₩7,470 | ₩7,323 | ₩7,456 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,456 | ₩7,470 | ₩7,329 | ₩7,403 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,430 | ₩7,450 | ₩7,296 | ₩7,416 | -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 | ₩7,242 | ₩7,363 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,215 | ₩7,403 | ₩7,095 | ₩7,376 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,175 | ₩7,349 | ₩7,162 | ₩7,323 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,242 | ₩7,336 | ₩7,175 | ₩7,309 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,550 | ₩7,550 | ₩7,269 | ₩7,269 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,711 | ₩7,711 | ₩7,262 | ₩7,282 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,349 | ₩7,724 | ₩7,329 | ₩7,724 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,416 | ₩7,483 | ₩7,282 | ₩7,349 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,590 | ₩7,671 | ₩7,403 | ₩7,416 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,590 | ₩7,742 | ₩7,550 | ₩7,590 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,430 | ₩7,590 | ₩7,416 | ₩7,577 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,470 | ₩7,637 | ₩7,436 | ₩7,456 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,617 | ₩7,617 | ₩7,408 | ₩7,456 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,684 | ₩7,825 | ₩7,577 | ₩7,577 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,791 | ₩7,851 | ₩7,624 | ₩7,671 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,724 | ₩7,917 | ₩7,708 | ₩7,778 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,778 | ₩7,811 | ₩7,671 | ₩7,711 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,523 | ₩7,892 | ₩7,430 | ₩7,791 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,510 | ₩7,523 | ₩7,376 | ₩7,443 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,403 | ₩7,605 | ₩7,309 | ₩7,483 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,363 | ₩7,443 | ₩7,323 | ₩7,416 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,323 | ₩7,483 | ₩7,269 | ₩7,390 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,229 | ₩7,341 | ₩7,122 | ₩7,336 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,041 | ₩7,215 | ₩7,028 | ₩7,215 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,734 | ₩7,108 | ₩6,734 | ₩7,068 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,149 | ₩7,189 | ₩6,707 | ₩6,760 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,202 | ₩7,242 | ₩6,941 | ₩6,988 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,149 | ₩7,229 | ₩6,954 | ₩7,229 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,617 | ₩7,617 | ₩7,028 | ₩7,149 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,403 | ₩7,564 | ₩7,309 | ₩7,564 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,510 | ₩7,649 | ₩7,349 | ₩7,403 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,430 | ₩7,543 | ₩7,423 | ₩7,537 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,497 | ₩7,497 | ₩7,363 | ₩7,416 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,390 | ₩7,530 | ₩7,349 | ₩7,443 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,189 | ₩7,403 | ₩7,108 | ₩7,390 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,256 | ₩7,363 | ₩7,189 | ₩7,229 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,068 | ₩7,390 | ₩7,055 | ₩7,256 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,175 | ₩7,195 | ₩6,975 | ₩7,055 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,015 | ₩7,249 | ₩7,008 | ₩7,175 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩6,988 | ₩7,102 | ₩6,914 | ₩7,068 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,028 | ₩7,189 | ₩6,975 | ₩7,041 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,523 | ₩7,523 | ₩6,586 | ₩7,041 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,805 | ₩7,898 | ₩7,711 | ₩7,764 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩8,005 | ₩8,019 | ₩7,818 | ₩7,858 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,045 | ₩8,139 | ₩7,958 | ₩8,072 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,032 | ₩8,112 | ₩7,763 | ₩7,952 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,724 | ₩8,072 | ₩7,724 | ₩8,059 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,590 | ₩7,815 | ₩7,543 | ₩7,724 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,510 | ₩7,577 | ₩7,336 | ₩7,550 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,296 | ₩7,483 | ₩7,256 | ₩7,390 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,323 | ₩7,483 | ₩7,282 | ₩7,363 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,162 | ₩7,343 | ₩7,135 | ₩7,309 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,854 | ₩7,122 | ₩6,787 | ₩7,095 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,108 | ₩7,108 | ₩6,881 | ₩6,934 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,242 | ₩7,376 | ₩7,001 | ₩7,001 | -3.33% | 24.3만 |
|---|