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 | ₩9,631 | ₩9,657 | ₩9,470 | ₩9,550 | -0.83% | 18.7만 |
| 2026.10.08 | ₩9,457 | ₩9,644 | ₩9,390 | ₩9,617 | +1.70% | 36.3만 |
| 2026.10.07 | ₩9,524 | ₩10,059 | ₩9,390 | ₩9,577 | +0.56% | 20.4만 |
| 2026.10.06 | ₩9,577 | ₩9,738 | ₩9,564 | ₩9,624 | +0.49% | 29.5만 |
| 2026.10.05 | ₩9,510 | ₩9,550 | ₩9,310 | ₩9,510 | 0.00% | 31.7만 |
| 2026.10.02 | ₩9,457 | ₩9,644 | ₩9,363 | ₩9,470 | +0.14% | 45.7만 |
| 2026.10.01 | ₩9,510 | ₩9,510 | ₩9,136 | ₩9,323 | -1.97% | 40.8만 |
| 2026.09.30 | ₩9,657 | ₩9,718 | ₩9,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,497 |
| -1.66% |
| 40.6만 |
| 2026.09.29 | ₩9,607 | ₩9,764 | ₩9,577 | ₩9,604 | -0.03% | 30.5만 |
|---|
| 2026.09.28 | ₩9,684 | ₩9,831 | ₩9,604 | ₩9,724 | +0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩10,059 | ₩10,072 | ₩9,845 | ₩9,858 | -1.99% | 26.1만 |
|---|
| 2026.09.24 | ₩9,992 | ₩10,166 | ₩9,965 | ₩10,059 | +0.67% | 41.8만 |
|---|
| 2026.09.23 | ₩10,219 | ₩10,219 | ₩9,932 | ₩9,992 | -2.23% | 31.8만 |
|---|
| 2026.09.22 | ₩10,340 | ₩10,407 | ₩9,965 | ₩10,273 | -0.65% | 44.3만 |
|---|
| 2026.09.21 | ₩10,340 | ₩10,480 | ₩10,266 | ₩10,447 | +1.03% | 21.4만 |
|---|
| 2026.09.18 | ₩10,286 | ₩10,313 | ₩10,099 | ₩10,313 | +0.26% | 70.5만 |
|---|
| 2026.09.17 | ₩10,420 | ₩10,447 | ₩10,340 | ₩10,366 | -0.51% | 20.6만 |
|---|
| 2026.09.16 | ₩10,407 | ₩10,527 | ₩10,152 | ₩10,286 | -1.16% | 31.4만 |
|---|
| 2026.09.15 | ₩10,246 | ₩10,407 | ₩10,166 | ₩10,407 | +1.57% | 20.2만 |
|---|
| 2026.09.14 | ₩10,233 | ₩10,380 | ₩10,186 | ₩10,340 | +1.05% | 21.8만 |
|---|
| 2026.09.11 | ₩10,380 | ₩10,480 | ₩10,300 | ₩10,380 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩10,460 | ₩10,487 | ₩10,193 | ₩10,246 | -2.05% | 36.1만 |
|---|
| 2026.09.09 | ₩10,661 | ₩10,781 | ₩10,480 | ₩10,554 | -1.00% | 38.5만 |
|---|
| 2026.09.08 | ₩10,968 | ₩10,975 | ₩10,634 | ₩10,667 | -2.74% | 34.5만 |
|---|
| 2026.09.04 | ₩10,942 | ₩11,122 | ₩10,942 | ₩11,008 | +0.61% | 25.1만 |
|---|
| 2026.09.03 | ₩10,995 | ₩11,075 | ₩10,922 | ₩11,022 | +0.24% | 22.7만 |
|---|
| 2026.09.02 | ₩11,102 | ₩11,102 | ₩10,888 | ₩10,995 | -0.96% | 31.8만 |
|---|
| 2026.09.01 | ₩11,008 | ₩11,149 | ₩10,895 | ₩11,035 | +0.24% | 28.8만 |
|---|
| 2026.08.31 | ₩11,156 | ₩11,209 | ₩10,901 | ₩11,042 | -1.02% | 30.2만 |
|---|
| 2026.08.28 | ₩11,196 | ₩11,289 | ₩11,029 | ₩11,156 | -0.36% | 29.3만 |
|---|
| 2026.08.27 | ₩11,276 | ₩11,316 | ₩11,109 | ₩11,129 | -1.30% | 20.5만 |
|---|
| 2026.08.26 | ₩11,263 | ₩11,550 | ₩11,196 | ₩11,276 | +0.12% | 33.4만 |
|---|
| 2026.08.25 | ₩11,410 | ₩11,410 | ₩11,156 | ₩11,222 | -1.64% | 18.6만 |
|---|
| 2026.08.24 | ₩11,129 | ₩11,303 | ₩11,075 | ₩11,263 | +1.20% | 20.3만 |
|---|
| 2026.08.21 | ₩11,303 | ₩11,343 | ₩10,942 | ₩11,102 | -1.78% | 25.3만 |
|---|
| 2026.08.20 | ₩11,196 | ₩11,269 | ₩10,968 | ₩11,156 | -0.36% | 27.2만 |
|---|
| 2026.08.19 | ₩11,356 | ₩11,410 | ₩11,149 | ₩11,222 | -1.18% | 24.6만 |
|---|
| 2026.08.18 | ₩11,584 | ₩11,798 | ₩11,263 | ₩11,276 | -2.66% | 22.8만 |
|---|
| 2026.08.17 | ₩11,931 | ₩12,032 | ₩11,517 | ₩11,597 | -2.80% | 24.6만 |
|---|
| 2026.08.14 | ₩12,266 | ₩12,373 | ₩11,804 | ₩11,931 | -2.73% | 25만 |
|---|
| 2026.08.13 | ₩12,226 | ₩12,440 | ₩11,985 | ₩12,239 | +0.11% | 65.1만 |
|---|
| 2026.08.12 | ₩11,985 | ₩12,199 | ₩11,878 | ₩12,132 | +1.23% | 30.8만 |
|---|
| 2026.08.11 | ₩11,838 | ₩11,985 | ₩11,494 | ₩11,838 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩11,624 | ₩11,894 | ₩11,436 | ₩11,691 | +0.58% | 30.1만 |
|---|
| 2026.08.07 | ₩11,570 | ₩11,744 | ₩11,490 | ₩11,744 | +1.50% | 23.5만 |
|---|
| 2026.08.06 | ₩11,744 | ₩11,744 | ₩11,316 | ₩11,517 | -1.94% | 44.6만 |
|---|
| 2026.08.05 | ₩11,543 | ₩11,784 | ₩11,396 | ₩11,704 | +1.39% | 40.5만 |
|---|
| 2026.08.04 | ₩11,637 | ₩11,717 | ₩11,423 | ₩11,604 | -0.29% | 33.2만 |
|---|
| 2026.08.03 | ₩11,584 | ₩11,865 | ₩11,477 | ₩11,704 | +1.04% | 48.6만 |
|---|
| 2026.07.31 | ₩11,329 | ₩11,811 | ₩11,248 | ₩11,517 | +1.65% | 62.7만 |
|---|
| 2026.07.30 | ₩10,794 | ₩11,370 | ₩10,407 | ₩11,329 | +4.96% | 41.9만 |
|---|
| 2026.07.29 | ₩12,119 | ₩12,212 | ₩11,610 | ₩11,677 | -3.64% | 34.1만 |
|---|
| 2026.07.28 | ₩12,186 | ₩12,272 | ₩11,992 | ₩12,105 | -0.66% | 22.6만 |
|---|
| 2026.07.27 | ₩12,413 | ₩12,533 | ₩11,985 | ₩12,052 | -2.91% | 33만 |
|---|
| 2026.07.24 | ₩12,426 | ₩12,614 | ₩12,272 | ₩12,306 | -0.97% | 25.3만 |
|---|
| 2026.07.23 | ₩11,958 | ₩12,493 | ₩11,931 | ₩12,293 | +2.80% | 53.3만 |
|---|
| 2026.07.22 | ₩12,426 | ₩12,440 | ₩11,811 | ₩12,212 | -1.72% | 66.4만 |
|---|
| 2026.07.21 | ₩11,463 | ₩12,507 | ₩11,416 | ₩12,306 | +7.35% | 69.6만 |
|---|
| 2026.07.20 | ₩11,717 | ₩11,717 | ₩11,443 | ₩11,477 | -2.05% | 32.4만 |
|---|
| 2026.07.17 | ₩11,931 | ₩12,092 | ₩11,798 | ₩11,851 | -0.67% | 48.1만 |
|---|
| 2026.07.16 | ₩11,744 | ₩12,152 | ₩11,715 | ₩11,998 | +2.16% | 73.9만 |
|---|
| 2026.07.15 | ₩11,918 | ₩12,132 | ₩11,744 | ₩11,865 | -0.45% | 29.9만 |
|---|
| 2026.07.14 | ₩11,865 | ₩11,972 | ₩11,790 | ₩11,945 | +0.68% | 40.9만 |
|---|
| 2026.07.13 | ₩11,998 | ₩12,092 | ₩11,664 | ₩11,664 | -2.79% | 44.6만 |
|---|
| 2026.07.10 | ₩12,012 | ₩12,052 | ₩11,824 | ₩12,038 | +0.22% | 23.4만 |
|---|
| 2026.07.09 | ₩11,865 | ₩12,453 | ₩11,650 | ₩11,958 | +0.79% | 55.3만 |
|---|
| 2026.07.08 | ₩11,490 | ₩11,597 | ₩11,276 | ₩11,463 | -0.23% | 52.1만 |
|---|
| 2026.07.07 | ₩11,677 | ₩11,891 | ₩11,510 | ₩11,530 | -1.26% | 37.7만 |
|---|
| 2026.07.06 | ₩11,691 | ₩11,958 | ₩11,549 | ₩11,650 | -0.34% | 37.4만 |
|---|
| 2026.07.02 | ₩12,199 | ₩12,275 | ₩11,931 | ₩11,972 | -1.86% | 34.2만 |
|---|
| 2026.07.01 | ₩11,891 | ₩12,333 | ₩11,744 | ₩12,038 | +1.24% | 54.6만 |
|---|
| 2026.06.30 | ₩12,426 | ₩12,500 | ₩11,851 | ₩11,865 | -4.52% | 50만 |
|---|
| 2026.06.29 | ₩12,520 | ₩12,533 | ₩12,105 | ₩12,520 | 0.00% | 61.2만 |
|---|
| 2026.06.26 | ₩11,784 | ₩12,507 | ₩11,744 | ₩12,413 | +5.33% | 219.5만 |
|---|
| 2026.06.25 | ₩11,691 | ₩11,824 | ₩11,222 | ₩11,744 | +0.46% | 39.9만 |
|---|
| 2026.06.24 | ₩11,717 | ₩11,744 | ₩11,474 | ₩11,637 | -0.68% | 38.4만 |
|---|
| 2026.06.23 | ₩11,115 | ₩11,684 | ₩10,955 | ₩11,610 | +4.45% | 62.7만 |
|---|
| 2026.06.22 | ₩10,901 | ₩11,209 | ₩10,794 | ₩11,196 | +2.70% | 42만 |
|---|
| 2026.06.18 | ₩11,343 | ₩11,423 | ₩10,788 | ₩10,835 | -4.48% | 116.2만 |
|---|
| 2026.06.17 | ₩11,530 | ₩11,630 | ₩10,955 | ₩11,129 | -3.48% | 49.5만 |
|---|
| 2026.06.16 | ₩11,958 | ₩12,226 | ₩11,557 | ₩11,570 | -3.24% | 35.8만 |
|---|
| 2026.06.15 | ₩12,159 | ₩12,226 | ₩11,865 | ₩11,918 | -1.98% | 43.3만 |
|---|
| 2026.06.12 | ₩12,172 | ₩12,266 | ₩11,931 | ₩12,038 | -1.10% | 90.1만 |
|---|
| 2026.06.11 | ₩11,691 | ₩12,065 | ₩11,530 | ₩12,052 | +3.09% | 72.6만 |
|---|
| 2026.06.10 | ₩11,798 | ₩12,036 | ₩11,543 | ₩11,584 | -1.81% | 36.2만 |
|---|
| 2026.06.09 | ₩11,530 | ₩11,838 | ₩11,517 | ₩11,758 | +1.97% | 44.1만 |
|---|
| 2026.06.08 | ₩11,677 | ₩11,704 | ₩11,329 | ₩11,396 | -2.41% | 26.8만 |
|---|
| 2026.06.05 | ₩11,704 | ₩11,784 | ₩11,490 | ₩11,517 | -1.60% | 39.7만 |
|---|
| 2026.06.04 | ₩11,677 | ₩11,838 | ₩11,543 | ₩11,824 | +1.26% | 48.2만 |
|---|
| 2026.06.03 | ₩11,891 | ₩11,998 | ₩11,597 | ₩11,624 | -2.25% | 35.5만 |
|---|
| 2026.06.02 | ₩11,637 | ₩11,918 | ₩11,577 | ₩11,891 | +2.18% | 38.8만 |
|---|
| 2026.06.01 | ₩11,998 | ₩11,998 | ₩11,477 | ₩11,691 | -2.56% | 80만 |
|---|
| 2026.05.29 | ₩11,891 | ₩12,239 | ₩11,637 | ₩11,998 | +0.90% | 369.1만 |
|---|
| 2026.05.28 | ₩11,811 | ₩12,079 | ₩11,784 | ₩11,905 | +0.79% | 67.9만 |
|---|
| 2026.05.27 | ₩11,717 | ₩11,851 | ₩11,503 | ₩11,624 | -0.80% | 45.6만 |
|---|
| 2026.05.26 | ₩11,584 | ₩11,704 | ₩11,370 | ₩11,664 | +0.69% | 39.8만 |
|---|
| 2026.05.22 | ₩11,691 | ₩11,878 | ₩11,416 | ₩11,483 | -1.77% | 43.9만 |
|---|
| 2026.05.21 | ₩11,396 | ₩11,891 | ₩11,343 | ₩11,610 | +1.88% | 49.4만 |
|---|
| 2026.05.20 | ₩11,075 | ₩11,597 | ₩11,049 | ₩11,343 | +2.42% | 66만 |
|---|
| 2026.05.19 | ₩10,861 | ₩11,122 | ₩10,694 | ₩11,049 | +1.72% | 32.6만 |
|---|
| 2026.05.18 | ₩10,580 | ₩10,875 | ₩10,413 | ₩10,835 | +2.40% | 40.4만 |
|---|
| 2026.05.15 | ₩10,580 | ₩10,687 | ₩10,233 | ₩10,514 | -0.63% | 37.6만 |
|---|
| 2026.05.14 | ₩10,420 | ₩10,687 | ₩10,246 | ₩10,634 | +2.05% | 41.5만 |
|---|
| 2026.05.13 | ₩10,273 | ₩10,407 | ₩10,139 | ₩10,273 | 0.00% | 32.6만 |
|---|
| 2026.05.12 | ₩10,259 | ₩10,420 | ₩10,201 | ₩10,273 | +0.13% | 24.7만 |
|---|
| 2026.05.11 | ₩10,915 | ₩11,102 | ₩10,300 | ₩10,340 | -5.27% | 31.6만 |
|---|
| 2026.05.08 | ₩10,527 | ₩10,908 | ₩10,493 | ₩10,901 | +3.56% | 37.1만 |
|---|
| 2026.05.07 | ₩10,567 | ₩10,794 | ₩10,487 | ₩10,580 | +0.13% | 30.5만 |
|---|
| 2026.05.06 | ₩10,059 | ₩10,647 | ₩10,059 | ₩10,514 | +4.52% | 39만 |
|---|
| 2026.05.05 | ₩10,152 | ₩10,298 | ₩9,938 | ₩9,965 | -1.84% | 32.4만 |
|---|
| 2026.05.04 | ₩10,233 | ₩10,594 | ₩9,805 | ₩10,072 | -1.57% | 51.6만 |
|---|
| 2026.05.01 | ₩9,925 | ₩10,380 | ₩9,597 | ₩10,300 | +3.77% | 45.5만 |
|---|
| 2026.04.30 | ₩9,764 | ₩10,955 | ₩9,764 | ₩9,938 | +1.78% | 60.3만 |
|---|
| 2026.04.29 | ₩10,019 | ₩10,420 | ₩9,831 | ₩10,045 | +0.27% | 53.6만 |
|---|
| 2026.04.28 | ₩10,072 | ₩10,340 | ₩9,992 | ₩10,219 | +1.46% | 46.5만 |
|---|
| 2026.04.27 | ₩10,099 | ₩10,209 | ₩9,938 | ₩10,139 | +0.40% | 47만 |
|---|
| 2026.04.24 | ₩9,644 | ₩9,912 | ₩9,377 | ₩9,912 | +2.77% | 34.7만 |
|---|
| 2026.04.23 | ₩9,952 | ₩10,380 | ₩9,450 | ₩9,577 | -3.76% | 46.1만 |
|---|
| 2026.04.22 | ₩8,414 | ₩9,965 | ₩8,380 | ₩9,805 | +16.53% | 104.2만 |
|---|
| 2026.04.21 | ₩8,414 | ₩8,480 | ₩8,340 | ₩8,427 | +0.16% | 21.4만 |
|---|
| 2026.04.20 | ₩8,654 | ₩8,654 | ₩8,447 | ₩8,480 | -2.01% | 35.3만 |
|---|
| 2026.04.17 | ₩8,440 | ₩8,654 | ₩8,320 | ₩8,628 | +2.22% | 43.4만 |
|---|
| 2026.04.16 | ₩7,972 | ₩8,434 | ₩7,972 | ₩8,306 | +4.19% | 40.4만 |
|---|
| 2026.04.15 | ₩7,718 | ₩8,026 | ₩7,718 | ₩8,012 | +3.81% | 24만 |
|---|
| 2026.04.14 | ₩7,531 | ₩7,771 | ₩7,531 | ₩7,758 | +3.02% | 24.8만 |
|---|
| 2026.04.13 | ₩7,370 | ₩7,598 | ₩7,370 | ₩7,544 | +2.36% | 23.6만 |
|---|
| 2026.04.10 | ₩7,531 | ₩7,557 | ₩7,303 | ₩7,410 | -1.60% | 25.2만 |
|---|
| 2026.04.09 | ₩7,491 | ₩7,644 | ₩7,370 | ₩7,531 | +0.54% | 23.5만 |
|---|
| 2026.04.08 | ₩7,531 | ₩7,631 | ₩7,457 | ₩7,477 | -0.71% | 23.7만 |
|---|
| 2026.04.07 | ₩7,303 | ₩7,357 | ₩7,156 | ₩7,303 | 0.00% | 21.7만 |
|---|
| 2026.04.06 | ₩7,183 | ₩7,464 | ₩7,103 | ₩7,343 | +2.23% | 25만 |
|---|
| 2026.04.02 | ₩7,236 | ₩7,397 | ₩7,103 | ₩7,263 | +0.37% | 28.7만 |
|---|
| 2026.04.01 | ₩7,584 | ₩7,638 | ₩7,223 | ₩7,477 | -1.41% | 46만 |
|---|
| 2026.03.31 | ₩7,865 | ₩7,878 | ₩7,571 | ₩7,598 | -3.40% | 67.1만 |
|---|
| 2026.03.30 | ₩7,758 | ₩7,919 | ₩7,691 | ₩7,731 | -0.34% | 27.2만 |
|---|
| 2026.03.27 | ₩7,825 | ₩7,825 | ₩7,557 | ₩7,598 | -2.91% | 23.5만 |
|---|
| 2026.03.26 | ₩7,838 | ₩7,952 | ₩7,812 | ₩7,878 | +0.51% | 14.7만 |
|---|
| 2026.03.25 | ₩7,999 | ₩8,106 | ₩7,865 | ₩7,892 | -1.34% | 19.6만 |
|---|
| 2026.03.24 | ₩7,812 | ₩8,012 | ₩7,731 | ₩7,852 | +0.51% | 17.2만 |
|---|
| 2026.03.23 | ₩7,932 | ₩8,066 | ₩7,818 | ₩7,932 | 0.00% | 18.5만 |
|---|
| 2026.03.20 | ₩8,186 | ₩8,186 | ₩7,705 | ₩7,718 | -5.72% | 54.3만 |
|---|
| 2026.03.19 | ₩8,106 | ₩8,240 | ₩8,039 | ₩8,173 | +0.83% | 41.7만 |
|---|
| 2026.03.18 | ₩8,427 | ₩8,467 | ₩8,106 | ₩8,133 | -3.49% | 20.1만 |
|---|
| 2026.03.17 | ₩8,306 | ₩8,480 | ₩8,293 | ₩8,454 | +1.77% | 29.4만 |
|---|
| 2026.03.16 | ₩8,226 | ₩8,380 | ₩8,199 | ₩8,253 | +0.33% | 22만 |
|---|
| 2026.03.13 | ₩8,173 | ₩8,233 | ₩8,052 | ₩8,106 | -0.82% | 19만 |
|---|
| 2026.03.12 | ₩8,240 | ₩8,320 | ₩8,113 | ₩8,159 | -0.97% | 17.9만 |
|---|
| 2026.03.11 | ₩8,119 | ₩8,373 | ₩8,119 | ₩8,333 | +2.64% | 29.8만 |
|---|
| 2026.03.10 | ₩8,133 | ₩8,427 | ₩8,099 | ₩8,306 | +2.14% | 21.5만 |
|---|
| 2026.03.09 | ₩8,360 | ₩8,360 | ₩7,932 | ₩8,199 | -1.92% | 25.4만 |
|---|
| 2026.03.06 | ₩8,454 | ₩8,454 | ₩8,186 | ₩8,360 | -1.11% | 23.4만 |
|---|
| 2026.03.05 | ₩8,721 | ₩8,842 | ₩8,440 | ₩8,587 | -1.53% | 27.2만 |
|---|
| 2026.03.04 | ₩8,708 | ₩8,935 | ₩8,609 | ₩8,828 | +1.38% | 44.2만 |
|---|
| 2026.03.03 | ₩8,079 | ₩8,708 | ₩7,878 | ₩8,668 | +7.28% | 46만 |
|---|
| 2026.03.02 | ₩7,785 | ₩8,233 | ₩7,691 | ₩8,146 | +4.64% | 27.9만 |
|---|
| 2026.02.27 | ₩7,932 | ₩7,999 | ₩7,798 | ₩7,838 | -1.18% | 19.4만 |
|---|
| 2026.02.26 | ₩7,972 | ₩8,086 | ₩7,905 | ₩8,052 | +1.01% | 17.7만 |
|---|
| 2026.02.25 | ₩7,731 | ₩8,039 | ₩7,731 | ₩7,972 | +3.11% | 21만 |
|---|
| 2026.02.24 | ₩7,892 | ₩7,912 | ₩7,718 | ₩7,771 | -1.53% | 12만 |
|---|
| 2026.02.23 | ₩7,798 | ₩7,939 | ₩7,682 | ₩7,892 | +1.20% | 19.8만 |
|---|
| 2026.02.20 | ₩7,678 | ₩7,905 | ₩7,658 | ₩7,812 | +1.74% | 25.4만 |
|---|
| 2026.02.19 | ₩6,862 | ₩8,026 | ₩6,862 | ₩7,718 | +12.48% | 49.5만 |
|---|
| 2026.02.18 | ₩7,277 | ₩7,531 | ₩7,277 | ₩7,424 | +2.02% | 22.8만 |
|---|
| 2026.02.17 | ₩7,277 | ₩7,477 | ₩7,190 | ₩7,384 | +1.47% | 15.2만 |
|---|
| 2026.02.13 | ₩7,223 | ₩7,417 | ₩7,143 | ₩7,303 | +1.11% | 25만 |
|---|
| 2026.02.12 | ₩7,424 | ₩7,531 | ₩7,009 | ₩7,210 | -2.88% | 30.4만 |
|---|
| 2026.02.11 | ₩7,491 | ₩7,491 | ₩7,283 | ₩7,303 | -2.50% | 20.1만 |
|---|
| 2026.02.10 | ₩7,410 | ₩7,504 | ₩7,397 | ₩7,450 | +0.54% | 12.6만 |
|---|
| 2026.02.09 | ₩7,477 | ₩7,477 | ₩7,236 | ₩7,424 | -0.72% | 17만 |
|---|
| 2026.02.06 | ₩7,330 | ₩7,504 | ₩7,317 | ₩7,477 | +2.01% | 37.5만 |
|---|
| 2026.02.05 | ₩7,089 | ₩7,263 | ₩6,956 | ₩7,236 | +2.08% | 35.8만 |
|---|
| 2026.02.04 | ₩7,183 | ₩7,263 | ₩7,069 | ₩7,116 | -0.93% | 27.6만 |
|---|
| 2026.02.03 | ₩7,116 | ₩7,243 | ₩6,956 | ₩7,183 | +0.94% | 32.4만 |
|---|
| 2026.02.02 | ₩7,183 | ₩7,250 | ₩7,089 | ₩7,129 | -0.74% | 21.9만 |
|---|
| 2026.01.30 | ₩7,076 | ₩7,156 | ₩6,949 | ₩7,129 | +0.76% | 29.4만 |
|---|
| 2026.01.29 | ₩7,036 | ₩7,156 | ₩6,969 | ₩7,156 | +1.71% | 22.7만 |
|---|
| 2026.01.28 | ₩7,156 | ₩7,303 | ₩6,942 | ₩6,982 | -2.43% | 25.8만 |
|---|
| 2026.01.27 | ₩7,170 | ₩7,210 | ₩7,064 | ₩7,143 | -0.37% | 25.8만 |
|---|
| 2026.01.26 | ₩7,357 | ₩7,363 | ₩7,036 | ₩7,210 | -2.00% | 51.9만 |
|---|
| 2026.01.23 | ₩7,664 | ₩7,664 | ₩7,464 | ₩7,477 | -2.44% | 45.1만 |
|---|
| 2026.01.22 | ₩8,012 | ₩8,039 | ₩7,638 | ₩7,705 | -3.84% | 25.1만 |
|---|
| 2026.01.21 | ₩7,718 | ₩7,979 | ₩7,691 | ₩7,959 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩7,798 | ₩7,812 | ₩7,505 | ₩7,584 | -2.74% | 23.5만 |
|---|
| 2026.01.16 | ₩7,972 | ₩8,059 | ₩7,892 | ₩7,972 | 0.00% | 35.1만 |
|---|
| 2026.01.15 | ₩8,039 | ₩8,228 | ₩8,012 | ₩8,066 | +0.33% | 21.3만 |
|---|
| 2026.01.14 | ₩8,026 | ₩8,146 | ₩7,932 | ₩8,026 | 0.00% | 19.9만 |
|---|
| 2026.01.13 | ₩7,878 | ₩8,146 | ₩7,878 | ₩8,026 | +1.87% | 27.1만 |
|---|
| 2026.01.12 | ₩8,400 | ₩8,521 | ₩7,771 | ₩7,878 | -6.21% | 42.3만 |
|---|
| 2026.01.09 | ₩8,119 | ₩8,628 | ₩8,066 | ₩8,400 | +3.46% | 53.6만 |
|---|
| 2026.01.08 | ₩7,651 | ₩8,199 | ₩7,631 | ₩8,052 | +5.24% | 39.7만 |
|---|
| 2026.01.07 | ₩7,959 | ₩7,979 | ₩7,551 | ₩7,691 | -3.36% | 45.8만 |
|---|
| 2026.01.06 | ₩7,491 | ₩8,006 | ₩7,450 | ₩7,932 | +5.89% | 69.2만 |
|---|
| 2026.01.05 | ₩7,370 | ₩7,464 | ₩7,317 | ₩7,450 | +1.09% | 44만 |
|---|
| 2026.01.02 | ₩7,450 | ₩7,464 | ₩7,323 | ₩7,397 | -0.72% | 40.5만 |
|---|
| 2025.12.31 | ₩7,424 | ₩7,444 | ₩7,290 | ₩7,410 | -0.18% | 84.2만 |
|---|
| 2025.12.30 | ₩7,384 | ₩7,424 | ₩7,310 | ₩7,397 | +0.18% | 25.1만 |
|---|
| 2025.12.29 | ₩7,290 | ₩7,392 | ₩7,236 | ₩7,357 | +0.92% | 34.5만 |
|---|
| 2025.12.26 | ₩7,210 | ₩7,397 | ₩7,089 | ₩7,370 | +2.23% | 28.1만 |
|---|
| 2025.12.24 | ₩7,170 | ₩7,343 | ₩7,156 | ₩7,317 | +2.05% | 25.8만 |
|---|
| 2025.12.23 | ₩7,236 | ₩7,330 | ₩7,170 | ₩7,303 | +0.92% | 37.1만 |
|---|
| 2025.12.22 | ₩7,544 | ₩7,544 | ₩7,263 | ₩7,263 | -3.72% | 39.5만 |
|---|
| 2025.12.19 | ₩7,705 | ₩7,705 | ₩7,256 | ₩7,277 | -5.56% | 62.6만 |
|---|
| 2025.12.18 | ₩7,343 | ₩7,718 | ₩7,323 | ₩7,718 | +5.10% | 74.8만 |
|---|
| 2025.12.17 | ₩7,410 | ₩7,477 | ₩7,277 | ₩7,343 | -0.90% | 20.1만 |
|---|
| 2025.12.16 | ₩7,584 | ₩7,664 | ₩7,397 | ₩7,410 | -2.29% | 34.5만 |
|---|
| 2025.12.15 | ₩7,584 | ₩7,735 | ₩7,544 | ₩7,584 | 0.00% | 25.4만 |
|---|
| 2025.12.12 | ₩7,424 | ₩7,584 | ₩7,410 | ₩7,571 | +1.98% | 30.9만 |
|---|
| 2025.12.11 | ₩7,464 | ₩7,631 | ₩7,430 | ₩7,450 | -0.18% | 21.1만 |
|---|
| 2025.12.10 | ₩7,611 | ₩7,611 | ₩7,402 | ₩7,450 | -2.11% | 35.1만 |
|---|
| 2025.12.09 | ₩7,678 | ₩7,818 | ₩7,571 | ₩7,571 | -1.39% | 18.5만 |
|---|
| 2025.12.08 | ₩7,785 | ₩7,845 | ₩7,618 | ₩7,664 | -1.55% | 38.7만 |
|---|
| 2025.12.05 | ₩7,718 | ₩7,911 | ₩7,702 | ₩7,771 | +0.69% | 26.9만 |
|---|
| 2025.12.04 | ₩7,771 | ₩7,805 | ₩7,664 | ₩7,705 | -0.86% | 26.5만 |
|---|
| 2025.12.03 | ₩7,517 | ₩7,885 | ₩7,424 | ₩7,785 | +3.56% | 27.8만 |
|---|
| 2025.12.02 | ₩7,504 | ₩7,517 | ₩7,370 | ₩7,437 | -0.89% | 25.6만 |
|---|
| 2025.12.01 | ₩7,397 | ₩7,599 | ₩7,303 | ₩7,477 | +1.08% | 48.9만 |
|---|
| 2025.11.28 | ₩7,357 | ₩7,437 | ₩7,317 | ₩7,410 | +0.73% | 19.2만 |
|---|
| 2025.11.26 | ₩7,317 | ₩7,477 | ₩7,263 | ₩7,384 | +0.91% | 69.5만 |
|---|
| 2025.11.25 | ₩7,223 | ₩7,335 | ₩7,116 | ₩7,330 | +1.48% | 31.1만 |
|---|
| 2025.11.24 | ₩7,036 | ₩7,210 | ₩7,022 | ₩7,210 | +2.47% | 16.6만 |
|---|
| 2025.11.21 | ₩6,728 | ₩7,103 | ₩6,728 | ₩7,063 | +4.97% | 25.4만 |
|---|
| 2025.11.20 | ₩7,143 | ₩7,183 | ₩6,701 | ₩6,755 | -5.43% | 23.5만 |
|---|
| 2025.11.19 | ₩7,196 | ₩7,236 | ₩6,935 | ₩6,982 | -2.97% | 23.8만 |
|---|
| 2025.11.18 | ₩7,143 | ₩7,223 | ₩6,949 | ₩7,223 | +1.12% | 22.5만 |
|---|
| 2025.11.17 | ₩7,611 | ₩7,611 | ₩7,022 | ₩7,143 | -6.15% | 32.2만 |
|---|
| 2025.11.14 | ₩7,397 | ₩7,557 | ₩7,303 | ₩7,557 | +2.17% | 16.5만 |
|---|
| 2025.11.13 | ₩7,504 | ₩7,643 | ₩7,343 | ₩7,397 | -1.43% | 19.3만 |
|---|
| 2025.11.12 | ₩7,424 | ₩7,537 | ₩7,417 | ₩7,531 | +1.44% | 14.6만 |
|---|
| 2025.11.11 | ₩7,491 | ₩7,491 | ₩7,357 | ₩7,410 | -1.07% | 12.8만 |
|---|
| 2025.11.10 | ₩7,384 | ₩7,524 | ₩7,343 | ₩7,437 | +0.72% | 23.8만 |
|---|
| 2025.11.07 | ₩7,183 | ₩7,397 | ₩7,103 | ₩7,384 | +2.79% | 20.7만 |
|---|
| 2025.11.06 | ₩7,250 | ₩7,357 | ₩7,183 | ₩7,223 | -0.37% | 18.7만 |
|---|
| 2025.11.05 | ₩7,063 | ₩7,384 | ₩7,049 | ₩7,250 | +2.65% | 23.7만 |
|---|
| 2025.11.04 | ₩7,170 | ₩7,190 | ₩6,969 | ₩7,049 | -1.68% | 23.4만 |
|---|
| 2025.11.03 | ₩7,009 | ₩7,243 | ₩7,002 | ₩7,170 | +2.29% | 28.2만 |
|---|
| 2025.10.31 | ₩6,982 | ₩7,096 | ₩6,909 | ₩7,063 | +1.15% | 37.2만 |
|---|
| 2025.10.30 | ₩7,022 | ₩7,183 | ₩6,969 | ₩7,036 | +0.19% | 29.5만 |
|---|
| 2025.10.29 | ₩7,517 | ₩7,517 | ₩6,581 | ₩7,036 | -6.41% | 57만 |
|---|
| 2025.10.28 | ₩7,798 | ₩7,892 | ₩7,705 | ₩7,758 | -0.51% | 31.3만 |
|---|
| 2025.10.27 | ₩7,999 | ₩8,012 | ₩7,812 | ₩7,852 | -1.84% | 17.3만 |
|---|
| 2025.10.24 | ₩8,039 | ₩8,133 | ₩7,952 | ₩8,066 | +0.33% | 20.3만 |
|---|
| 2025.10.23 | ₩8,026 | ₩8,106 | ₩7,757 | ₩7,945 | -1.00% | 17.4만 |
|---|
| 2025.10.22 | ₩7,718 | ₩8,066 | ₩7,718 | ₩8,052 | +4.33% | 24.6만 |
|---|
| 2025.10.21 | ₩7,584 | ₩7,809 | ₩7,537 | ₩7,718 | +1.76% | 23만 |
|---|
| 2025.10.20 | ₩7,504 | ₩7,571 | ₩7,330 | ₩7,544 | +0.53% | 19.4만 |
|---|
| 2025.10.17 | ₩7,290 | ₩7,477 | ₩7,250 | ₩7,384 | +1.28% | 18.9만 |
|---|
| 2025.10.16 | ₩7,317 | ₩7,477 | ₩7,277 | ₩7,357 | +0.55% | 28.3만 |
|---|
| 2025.10.15 | ₩7,156 | ₩7,337 | ₩7,129 | ₩7,303 | +2.06% | 20.6만 |
|---|
| 2025.10.14 | ₩6,849 | ₩7,116 | ₩6,782 | ₩7,089 | +3.52% | 41.2만 |
|---|
| 2025.10.13 | ₩7,103 | ₩7,103 | ₩6,875 | ₩6,929 | -2.45% | 24.6만 |
|---|
| 2025.10.10 | ₩7,236 | ₩7,370 | ₩6,996 | ₩6,996 | -3.33% | 24.3만 |
|---|