시장 데이터를 불러오는 중
전체 종목
The Intergroup Corporation - Common Stock 과거 주가
The Intergroup Corporation - Common Stock · INTG · NASDAQ
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Intergroup Corporation - Common Stock · INTG · NASDAQ
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,676 | ₩45,386 | ₩43,108 | ₩43,108 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,112 | ₩44,261 | ₩41,072 | ₩43,256 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,807 | ₩41,594 | ₩38,606 | ₩41,594 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,973 | ₩39,973 | ₩38,204 | ₩38,579 | -3.49% | 3만 |
| 2026.10.05 | ₩37,882 | ₩38,861 | ₩37,172 | ₩37,856 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,745 | ₩40,509 | ₩37,239 | ₩37,346 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,906 | ₩41,407 | ₩37,735 | ₩37,735 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,221 | ₩44,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,906 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,623 | ₩46,592 | ₩41,943 | ₩43,363 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,395 | ₩45,025 | ₩42,130 | ₩44,087 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,219 | ₩49,219 | ₩44,609 | ₩44,663 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,335 | ₩50,358 | ₩47,799 | ₩49,286 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,371 | ₩50,586 | ₩48,643 | ₩48,683 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩51,108 | ₩51,108 | ₩49,433 | ₩49,876 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,862 | ₩51,886 | ₩49,594 | ₩50,974 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,916 | ₩51,296 | ₩49,782 | ₩49,889 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,773 | ₩52,448 | ₩49,407 | ₩49,407 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,522 | ₩50,211 | ₩48,120 | ₩49,983 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,586 | ₩50,881 | ₩47,973 | ₩48,160 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,969 | ₩51,591 | ₩49,393 | ₩50,304 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,623 | ₩52,623 | ₩49,822 | ₩50,572 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,430 | ₩52,931 | ₩49,594 | ₩51,859 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,683 | ₩52,663 | ₩48,683 | ₩51,993 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,884 | ₩49,299 | ₩48,000 | ₩48,683 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩48,107 | ₩49,179 | ₩45,869 | ₩48,469 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,633 | ₩49,366 | ₩46,338 | ₩48,455 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,901 | ₩48,281 | ₩45,494 | ₩46,740 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,437 | ₩49,152 | ₩46,231 | ₩46,391 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,834 | ₩49,112 | ₩43,953 | ₩47,490 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,668 | ₩48,187 | ₩44,395 | ₩47,437 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,829 | ₩47,852 | ₩44,623 | ₩46,834 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,413 | ₩47,035 | ₩44,221 | ₩45,922 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,762 | ₩46,150 | ₩43,845 | ₩46,123 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,894 | ₩46,030 | ₩41,742 | ₩44,676 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,644 | ₩44,904 | ₩41,634 | ₩42,894 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,636 | ₩45,400 | ₩42,211 | ₩42,921 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,236 | ₩47,638 | ₩44,649 | ₩44,757 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,598 | ₩48,321 | ₩45,494 | ₩47,021 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,767 | ₩49,755 | ₩46,767 | ₩47,115 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,986 | ₩50,385 | ₩46,271 | ₩47,544 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,160 | ₩50,264 | ₩46,445 | ₩47,129 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,547 | ₩49,581 | ₩44,582 | ₩47,155 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,881 | ₩45,802 | ₩41,728 | ₩44,770 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩42,103 | ₩43,403 | ₩40,093 | ₩42,907 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,527 | ₩42,881 | ₩40,951 | ₩42,023 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,728 | ₩41,742 | ₩39,866 | ₩40,670 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,474 | ₩42,827 | ₩38,405 | ₩41,353 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩40,093 | ₩43,671 | ₩37,239 | ₩41,661 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,686 | ₩42,036 | ₩38,686 | ₩40,629 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,789 | ₩39,330 | ₩35,243 | ₩38,110 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,145 | ₩39,718 | ₩36,435 | ₩36,797 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,861 | ₩39,330 | ₩36,006 | ₩37,722 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,586 | ₩42,586 | ₩37,346 | ₩38,740 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,695 | ₩45,695 | ₩41,366 | ₩43,015 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,397 | ₩48,147 | ₩44,891 | ₩45,520 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,445 | ₩49,715 | ₩46,097 | ₩46,740 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,653 | ₩51,738 | ₩45,561 | ₩46,365 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,859 | ₩53,467 | ₩50,050 | ₩50,693 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,363 | ₩53,628 | ₩50,492 | ₩51,725 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩52,060 | ₩53,333 | ₩50,197 | ₩52,368 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩50,077 | ₩55,021 | ₩50,023 | ₩51,738 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,753 | ₩58,344 | ₩49,567 | ₩51,189 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,487 | ₩57,889 | ₩52,649 | ₩53,386 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,395 | ₩58,760 | ₩52,395 | ₩57,085 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,380 | ₩60,073 | ₩53,105 | ₩53,132 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,956 | ₩60,301 | ₩55,209 | ₩56,656 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,894 | ₩58,894 | ₩56,482 | ₩57,205 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,601 | ₩63,691 | ₩55,839 | ₩58,197 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,788 | ₩64,589 | ₩59,162 | ₩60,556 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,641 | ₩68,274 | ₩61,641 | ₩63,919 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,607 | ₩65,607 | ₩58,559 | ₩61,641 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,375 | ₩67,671 | ₩60,515 | ₩64,348 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,180 | ₩67,671 | ₩57,018 | ₩65,554 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,229 | ₩64,991 | ₩57,929 | ₩61,989 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,887 | ₩69,681 | ₩58,036 | ₩58,720 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,184 | ₩62,860 | ₩57,138 | ₩62,177 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,539 | ₩58,693 | ₩54,150 | ₩58,184 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,783 | ₩57,098 | ₩52,060 | ₩54,338 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,805 | ₩55,209 | ₩50,773 | ₩53,762 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,214 | ₩52,355 | ₩46,204 | ₩50,452 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,194 | ₩48,871 | ₩44,194 | ₩48,723 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,551 | ₩45,038 | ₩42,572 | ₩44,556 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,564 | ₩45,440 | ₩43,108 | ₩43,671 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,537 | ₩46,324 | ₩43,122 | ₩43,912 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,417 | ₩44,582 | ₩42,144 | ₩43,752 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,979 | ₩46,137 | ₩42,894 | ₩43,604 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,435 | ₩46,405 | ₩41,447 | ₩44,154 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,708 | ₩46,901 | ₩43,363 | ₩43,577 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,643 | ₩50,773 | ₩44,891 | ₩44,891 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,666 | ₩51,859 | ₩48,723 | ₩49,165 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,487 | ₩50,666 | ₩46,914 | ₩50,130 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,274 | ₩52,529 | ₩45,574 | ₩48,616 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,530 | ₩55,879 | ₩51,939 | ₩51,939 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,539 | ₩55,276 | ₩53,065 | ₩55,155 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,477 | ₩56,160 | ₩51,457 | ₩54,525 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,745 | ₩57,098 | ₩53,601 | ₩54,244 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩51,055 | ₩55,597 | ₩49,835 | ₩55,597 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,715 | ₩52,261 | ₩48,308 | ₩50,211 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,350 | ₩51,524 | ₩49,648 | ₩49,648 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,581 | ₩51,309 | ₩49,125 | ₩49,969 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩50,063 | ₩52,529 | ₩49,112 | ₩50,251 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,596 | ₩53,185 | ₩47,973 | ₩48,938 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,562 | ₩53,333 | ₩48,562 | ₩51,417 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,641 | ₩53,949 | ₩50,934 | ₩52,180 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,278 | ₩57,071 | ₩50,251 | ₩52,824 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,519 | ₩51,685 | ₩49,058 | ₩49,420 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,621 | ₩50,130 | ₩49,139 | ₩49,366 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,663 | ₩52,824 | ₩50,264 | ₩50,358 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,735 | ₩54,164 | ₩52,073 | ₩52,690 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,864 | ₩55,021 | ₩51,939 | ₩54,217 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,877 | ₩54,673 | ₩51,443 | ₩52,703 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,936 | ₩54,659 | ₩52,596 | ₩52,877 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,897 | ₩58,746 | ₩55,624 | ₩55,865 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,683 | ₩57,420 | ₩55,410 | ₩56,589 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,502 | ₩57,554 | ₩52,502 | ₩56,951 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩49,072 | ₩52,797 | ₩48,710 | ₩52,797 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,236 | ₩49,018 | ₩47,155 | ₩49,018 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,753 | ₩47,289 | ₩45,400 | ₩47,289 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,909 | ₩46,458 | ₩44,958 | ₩46,458 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,824 | ₩47,035 | ₩44,824 | ₩46,351 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,293 | ₩45,293 | ₩41,407 | ₩44,261 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,577 | ₩51,859 | ₩43,953 | ₩44,623 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,313 | ₩51,443 | ₩49,045 | ₩51,443 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,241 | ₩48,857 | ₩46,298 | ₩48,696 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,303 | ₩48,857 | ₩46,231 | ₩48,000 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,552 | ₩48,308 | ₩46,137 | ₩47,035 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,633 | ₩47,477 | ₩45,963 | ₩45,963 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,767 | ₩48,160 | ₩46,231 | ₩46,968 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,241 | ₩48,241 | ₩46,499 | ₩46,767 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,447 | ₩49,487 | ₩47,437 | ₩47,772 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩51,015 | ₩51,015 | ₩48,375 | ₩49,782 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,907 | ₩51,618 | ₩50,800 | ₩51,015 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,184 | ₩51,979 | ₩48,522 | ₩48,522 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,437 | ₩52,060 | ₩47,437 | ₩52,060 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,750 | ₩50,921 | ₩48,750 | ₩49,474 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,154 | ₩49,581 | ₩44,154 | ₩49,554 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,710 | ₩48,710 | ₩46,740 | ₩47,249 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,281 | ₩48,281 | ₩48,107 | ₩48,107 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,318 | ₩50,318 | ₩48,000 | ₩48,281 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,680 | ₩51,350 | ₩49,031 | ₩49,031 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,742 | ₩51,711 | ₩49,742 | ₩51,108 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,224 | ₩50,921 | ₩48,710 | ₩50,278 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,658 | ₩52,569 | ₩49,715 | ₩50,264 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,881 | ₩52,569 | ₩50,854 | ₩52,100 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,603 | ₩51,229 | ₩48,026 | ₩51,229 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,517 | ₩48,911 | ₩47,115 | ₩48,911 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,241 | ₩50,237 | ₩46,472 | ₩48,643 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,983 | ₩50,251 | ₩46,767 | ₩48,107 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,216 | ₩51,216 | ₩50,264 | ₩50,264 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,857 | ₩51,229 | ₩48,857 | ₩50,881 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,234 | ₩49,165 | ₩44,234 | ₩48,844 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,658 | ₩45,440 | ₩43,350 | ₩43,725 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,211 | ₩43,886 | ₩42,211 | ₩43,242 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,457 | ₩43,484 | ₩41,943 | ₩41,969 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,830 | ₩43,698 | ₩40,804 | ₩43,671 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,603 | ₩42,103 | ₩40,134 | ₩40,241 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,147 | ₩41,031 | ₩40,067 | ₩40,683 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,670 | ₩40,857 | ₩39,289 | ₩39,584 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,459 | ₩41,447 | ₩38,459 | ₩40,683 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,949 | ₩38,057 | ₩37,815 | ₩37,815 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,534 | ₩37,775 | ₩36,717 | ₩37,186 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,717 | ₩38,191 | ₩36,583 | ₩38,003 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,253 | ₩37,521 | ₩36,221 | ₩36,221 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,333 | ₩37,333 | ₩36,181 | ₩36,998 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,990 | ₩37,990 | ₩34,197 | ₩37,199 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,531 | ₩39,531 | ₩37,534 | ₩37,547 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,968 | ₩40,147 | ₩38,231 | ₩39,611 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,713 | ₩38,713 | ₩37,641 | ₩38,325 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,670 | ₩40,670 | ₩38,325 | ₩38,499 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩40,067 | ₩40,978 | ₩39,209 | ₩40,670 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,187 | ₩41,407 | ₩39,356 | ₩39,397 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩40,067 | ₩40,201 | ₩39,531 | ₩40,067 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,804 | ₩40,804 | ₩38,887 | ₩39,397 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,924 | ₩44,810 | ₩38,204 | ₩39,745 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,299 | ₩42,184 | ₩40,737 | ₩41,206 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,715 | ₩43,015 | ₩41,018 | ₩41,433 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,201 | ₩43,658 | ₩40,187 | ₩42,988 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,236 | ₩40,696 | ₩39,236 | ₩40,388 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,624 | ₩39,624 | ₩38,807 | ₩38,807 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,851 | ₩40,415 | ₩36,181 | ₩40,026 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩39,021 | ₩40,067 | ₩35,591 | ₩36,462 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,874 | ₩39,651 | ₩38,378 | ₩39,343 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,119 | ₩40,187 | ₩33,447 | ₩39,598 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,457 | ₩40,201 | ₩35,457 | ₩38,351 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,867 | ₩42,881 | ₩39,370 | ₩39,370 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,881 | ₩43,122 | ₩40,335 | ₩42,438 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,139 | ₩43,135 | ₩40,067 | ₩42,438 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,186 | ₩41,326 | ₩37,186 | ₩41,139 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,485 | ₩40,750 | ₩37,320 | ₩37,320 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,199 | ₩39,182 | ₩36,261 | ₩38,834 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,444 | ₩37,802 | ₩35,444 | ₩37,092 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,412 | ₩36,784 | ₩33,648 | ₩35,444 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,578 | ₩35,645 | ₩33,501 | ₩33,943 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,253 | ₩37,655 | ₩35,176 | ₩35,216 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,690 | ₩38,057 | ₩36,690 | ₩38,043 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,578 | ₩36,690 | ₩33,501 | ₩36,690 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,650 | ₩36,650 | ₩35,524 | ₩35,752 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,882 | ₩37,882 | ₩35,511 | ₩36,556 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,851 | ₩36,851 | ₩35,511 | ₩36,114 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,171 | ₩37,011 | ₩34,171 | ₩36,918 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,382 | ₩38,727 | ₩33,487 | ₩33,635 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,201 | ₩40,201 | ₩36,717 | ₩36,717 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,928 | ₩38,968 | ₩38,124 | ₩38,968 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,537 | ₩44,609 | ₩38,861 | ₩38,941 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,732 | ₩42,613 | ₩39,732 | ₩42,613 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,299 | ₩41,299 | ₩37,507 | ₩39,772 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,402 | ₩40,402 | ₩37,521 | ₩38,673 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,877 | ₩39,062 | ₩36,877 | ₩39,062 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,392 | ₩38,392 | ₩37,936 | ₩37,936 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,325 | ₩38,727 | ₩37,038 | ₩38,070 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,509 | ₩41,554 | ₩40,147 | ₩40,670 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,894 | ₩42,894 | ₩41,340 | ₩41,527 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,596 | ₩44,596 | ₩42,680 | ₩43,216 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩42,077 | ₩43,658 | ₩42,077 | ₩43,618 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,134 | ₩43,711 | ₩40,134 | ₩41,956 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,147 | ₩40,147 | ₩40,147 | ₩40,147 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,273 | ₩42,613 | ₩40,897 | ₩41,567 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,383 | ₩49,956 | ₩40,790 | ₩40,790 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,360 | ₩46,901 | ₩43,175 | ₩43,953 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,551 | ₩46,847 | ₩43,551 | ₩46,418 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,713 | ₩46,713 | ₩44,020 | ₩44,020 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,556 | ₩46,901 | ₩42,117 | ₩46,150 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,348 | ₩48,348 | ₩44,636 | ₩44,636 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,882 | ₩48,482 | ₩45,882 | ₩48,442 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,231 | ₩47,490 | ₩45,882 | ₩45,882 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩49,018 | ₩49,206 | ₩45,574 | ₩45,574 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩50,117 | ₩50,546 | ₩48,777 | ₩49,916 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,509 | ₩50,505 | ₩47,906 | ₩49,876 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,567 | ₩51,229 | ₩48,830 | ₩49,420 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,598 | ₩48,777 | ₩47,598 | ₩48,308 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,241 | ₩50,144 | ₩46,901 | ₩48,629 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,294 | ₩49,782 | ₩46,244 | ₩47,624 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,799 | ₩51,216 | ₩44,623 | ₩48,294 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,800 | ₩50,800 | ₩47,196 | ₩49,246 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,231 | ₩49,125 | ₩40,710 | ₩49,031 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,569 | ₩52,569 | ₩44,971 | ₩45,038 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,323 | ₩51,778 | ₩47,088 | ₩48,844 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,621 | ₩49,634 | ₩47,222 | ₩48,844 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,874 | ₩55,410 | ₩45,896 | ₩51,323 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,951 | ₩56,951 | ₩52,770 | ₩54,874 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,819 | ₩56,951 | ₩48,241 | ₩56,549 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,571 | ₩53,601 | ₩36,328 | ₩50,881 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,772 | ₩50,921 | ₩38,861 | ₩47,638 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,681 | ₩42,211 | ₩36,341 | ₩39,263 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,378 | ₩42,988 | ₩34,867 | ₩38,928 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,789 | ₩43,149 | ₩26,519 | ₩42,224 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,743 | ₩54,927 | ₩36,743 | ₩38,526 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,562 | ₩36,623 | ₩32,026 | ₩36,221 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,830 | ₩33,501 | ₩32,160 | ₩32,160 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,308 | ₩32,308 | ₩28,140 | ₩31,825 | -1.49% | 6.7천 |
|---|