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 | ₩44,562 | ₩45,270 | ₩42,998 | ₩42,998 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,006 | ₩44,147 | ₩40,966 | ₩43,145 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,707 | ₩41,487 | ₩38,507 | ₩41,487 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,870 | ₩39,870 | ₩38,106 | ₩38,480 | -3.49% | 3만 |
| 2026.10.05 | ₩37,785 | ₩38,761 | ₩37,077 | ₩37,758 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,643 | ₩40,405 | ₩37,144 | ₩37,250 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,803 | ₩41,300 | ₩37,638 | ₩37,638 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,107 | ₩44,642 | ₩38,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,803 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,508 | ₩46,473 | ₩41,835 | ₩43,252 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,281 | ₩44,909 | ₩42,022 | ₩43,973 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,093 | ₩49,093 | ₩44,495 | ₩44,548 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,210 | ₩50,229 | ₩47,676 | ₩49,159 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,242 | ₩50,456 | ₩48,518 | ₩48,558 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,977 | ₩50,977 | ₩49,306 | ₩49,748 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,734 | ₩51,752 | ₩49,467 | ₩50,844 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,788 | ₩51,164 | ₩49,654 | ₩49,761 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,643 | ₩52,314 | ₩49,280 | ₩49,280 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,398 | ₩50,082 | ₩47,997 | ₩49,854 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,456 | ₩50,750 | ₩47,850 | ₩48,037 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,841 | ₩51,458 | ₩49,266 | ₩50,175 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,487 | ₩52,487 | ₩49,694 | ₩50,443 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,298 | ₩52,795 | ₩49,467 | ₩51,726 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,558 | ₩52,528 | ₩48,558 | ₩51,859 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,758 | ₩49,173 | ₩47,876 | ₩48,558 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,983 | ₩49,052 | ₩45,751 | ₩48,344 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,513 | ₩49,240 | ₩46,219 | ₩48,331 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,780 | ₩48,157 | ₩45,377 | ₩46,620 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,315 | ₩49,026 | ₩46,112 | ₩46,272 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,713 | ₩48,986 | ₩43,840 | ₩47,368 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,551 | ₩48,063 | ₩44,281 | ₩47,315 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,711 | ₩47,729 | ₩44,508 | ₩46,713 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,297 | ₩46,914 | ₩44,107 | ₩45,805 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,644 | ₩46,032 | ₩43,733 | ₩46,005 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,784 | ₩45,912 | ₩41,634 | ₩44,562 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,532 | ₩44,789 | ₩41,528 | ₩42,784 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,521 | ₩45,283 | ₩42,102 | ₩42,811 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,114 | ₩47,515 | ₩44,535 | ₩44,642 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,475 | ₩48,197 | ₩45,377 | ₩46,901 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,647 | ₩49,627 | ₩46,647 | ₩46,994 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,863 | ₩50,255 | ₩46,152 | ₩47,422 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,037 | ₩50,135 | ₩46,326 | ₩47,008 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,430 | ₩49,453 | ₩44,468 | ₩47,034 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,771 | ₩45,684 | ₩41,621 | ₩44,655 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,995 | ₩43,292 | ₩39,990 | ₩42,797 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,421 | ₩42,771 | ₩40,846 | ₩41,915 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,621 | ₩41,634 | ₩39,763 | ₩40,565 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,367 | ₩42,717 | ₩38,306 | ₩41,247 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,990 | ₩43,559 | ₩37,144 | ₩41,554 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,587 | ₩41,929 | ₩38,587 | ₩40,525 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,692 | ₩39,229 | ₩35,152 | ₩38,012 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,050 | ₩39,616 | ₩36,342 | ₩36,702 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,761 | ₩39,229 | ₩35,914 | ₩37,625 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,477 | ₩42,477 | ₩37,250 | ₩38,641 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,577 | ₩45,577 | ₩41,260 | ₩42,904 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,275 | ₩48,023 | ₩44,775 | ₩45,404 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,326 | ₩49,587 | ₩45,978 | ₩46,620 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,523 | ₩51,605 | ₩45,444 | ₩46,246 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,726 | ₩53,330 | ₩49,921 | ₩50,563 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,231 | ₩53,490 | ₩50,362 | ₩51,592 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,926 | ₩53,196 | ₩50,068 | ₩52,234 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,948 | ₩54,880 | ₩49,895 | ₩51,605 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,613 | ₩58,195 | ₩49,440 | ₩51,057 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,339 | ₩57,740 | ₩52,514 | ₩53,249 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,260 | ₩58,609 | ₩52,260 | ₩56,938 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,232 | ₩59,919 | ₩52,969 | ₩52,995 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,807 | ₩60,146 | ₩55,067 | ₩56,511 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,743 | ₩58,743 | ₩56,337 | ₩57,059 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,443 | ₩63,528 | ₩55,695 | ₩58,048 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,630 | ₩64,423 | ₩59,010 | ₩60,400 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,483 | ₩68,099 | ₩61,483 | ₩63,755 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,439 | ₩65,439 | ₩58,409 | ₩61,483 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,209 | ₩67,497 | ₩60,360 | ₩64,183 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,026 | ₩67,497 | ₩56,871 | ₩65,385 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,077 | ₩64,824 | ₩57,780 | ₩61,830 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,726 | ₩69,502 | ₩57,887 | ₩58,569 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,034 | ₩62,699 | ₩56,992 | ₩62,017 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,399 | ₩58,542 | ₩54,011 | ₩58,034 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,648 | ₩56,952 | ₩51,926 | ₩54,198 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,672 | ₩55,067 | ₩50,643 | ₩53,624 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,090 | ₩52,220 | ₩46,085 | ₩50,322 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,080 | ₩48,745 | ₩44,080 | ₩48,598 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,439 | ₩44,922 | ₩42,463 | ₩44,441 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,452 | ₩45,323 | ₩42,998 | ₩43,559 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,425 | ₩46,206 | ₩43,011 | ₩43,800 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,305 | ₩44,468 | ₩42,035 | ₩43,639 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,867 | ₩46,018 | ₩42,784 | ₩43,492 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,321 | ₩46,286 | ₩41,340 | ₩44,040 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,591 | ₩46,780 | ₩43,252 | ₩43,466 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,518 | ₩50,643 | ₩44,775 | ₩44,775 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,536 | ₩51,726 | ₩48,598 | ₩49,039 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,360 | ₩50,536 | ₩46,794 | ₩50,001 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,140 | ₩52,394 | ₩45,457 | ₩48,491 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,388 | ₩55,735 | ₩51,806 | ₩51,806 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,399 | ₩55,134 | ₩52,929 | ₩55,014 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,334 | ₩56,016 | ₩51,325 | ₩54,385 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,602 | ₩56,952 | ₩53,463 | ₩54,105 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,924 | ₩55,455 | ₩49,707 | ₩55,455 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,587 | ₩52,127 | ₩48,184 | ₩50,082 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,218 | ₩51,392 | ₩49,520 | ₩49,520 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,453 | ₩51,178 | ₩48,999 | ₩49,841 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,935 | ₩52,394 | ₩48,986 | ₩50,122 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,461 | ₩53,049 | ₩47,850 | ₩48,812 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,438 | ₩53,196 | ₩48,438 | ₩51,285 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,503 | ₩53,811 | ₩50,803 | ₩52,046 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,148 | ₩56,925 | ₩50,122 | ₩52,688 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,389 | ₩51,552 | ₩48,932 | ₩49,293 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,494 | ₩50,001 | ₩49,012 | ₩49,240 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,528 | ₩52,688 | ₩50,135 | ₩50,229 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,597 | ₩54,025 | ₩51,939 | ₩52,554 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,728 | ₩54,880 | ₩51,806 | ₩54,078 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,741 | ₩54,532 | ₩51,311 | ₩52,568 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,797 | ₩54,519 | ₩52,461 | ₩52,741 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,751 | ₩58,596 | ₩55,481 | ₩55,722 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,537 | ₩57,272 | ₩55,268 | ₩56,444 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,367 | ₩57,406 | ₩52,367 | ₩56,805 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,946 | ₩52,661 | ₩48,585 | ₩52,661 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,114 | ₩48,892 | ₩47,034 | ₩48,892 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,633 | ₩47,168 | ₩45,283 | ₩47,168 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,791 | ₩46,339 | ₩44,842 | ₩46,339 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,709 | ₩46,914 | ₩44,709 | ₩46,232 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,176 | ₩45,176 | ₩41,300 | ₩44,147 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,445 | ₩51,726 | ₩43,840 | ₩44,508 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,186 | ₩51,311 | ₩48,919 | ₩51,311 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,117 | ₩48,732 | ₩46,179 | ₩48,571 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,181 | ₩48,732 | ₩46,112 | ₩47,876 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,433 | ₩48,184 | ₩46,018 | ₩46,914 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,513 | ₩47,355 | ₩45,845 | ₩45,845 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,647 | ₩48,037 | ₩46,112 | ₩46,847 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,117 | ₩48,117 | ₩46,379 | ₩46,647 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,320 | ₩49,360 | ₩47,315 | ₩47,649 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,884 | ₩50,884 | ₩48,251 | ₩49,654 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,777 | ₩51,485 | ₩50,670 | ₩50,884 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,055 | ₩51,846 | ₩48,398 | ₩48,398 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,315 | ₩51,926 | ₩47,315 | ₩51,926 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,625 | ₩50,790 | ₩48,625 | ₩49,347 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,040 | ₩49,453 | ₩44,040 | ₩49,427 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,585 | ₩48,585 | ₩46,620 | ₩47,128 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,157 | ₩48,157 | ₩47,983 | ₩47,983 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,189 | ₩50,189 | ₩47,876 | ₩48,157 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,549 | ₩51,218 | ₩48,905 | ₩48,905 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,614 | ₩51,579 | ₩49,614 | ₩50,977 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,095 | ₩50,790 | ₩48,585 | ₩50,148 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,525 | ₩52,434 | ₩49,587 | ₩50,135 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,750 | ₩52,434 | ₩50,723 | ₩51,966 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,478 | ₩51,097 | ₩47,903 | ₩51,097 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,395 | ₩48,785 | ₩46,994 | ₩48,785 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,117 | ₩50,108 | ₩46,353 | ₩48,518 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,854 | ₩50,122 | ₩46,647 | ₩47,983 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,084 | ₩51,084 | ₩50,135 | ₩50,135 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,732 | ₩51,097 | ₩48,732 | ₩50,750 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,121 | ₩49,039 | ₩44,121 | ₩48,718 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,546 | ₩45,323 | ₩43,238 | ₩43,613 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,102 | ₩43,773 | ₩42,102 | ₩43,131 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,345 | ₩43,372 | ₩41,835 | ₩41,862 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,726 | ₩43,586 | ₩40,699 | ₩43,559 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,498 | ₩41,995 | ₩40,031 | ₩40,137 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,044 | ₩40,926 | ₩39,964 | ₩40,579 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,565 | ₩40,752 | ₩39,189 | ₩39,483 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,360 | ₩41,340 | ₩38,360 | ₩40,579 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,852 | ₩37,959 | ₩37,718 | ₩37,718 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,438 | ₩37,678 | ₩36,622 | ₩37,090 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,622 | ₩38,093 | ₩36,489 | ₩37,905 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,157 | ₩37,424 | ₩36,128 | ₩36,128 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,237 | ₩37,237 | ₩36,088 | ₩36,903 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,892 | ₩37,892 | ₩34,110 | ₩37,103 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,429 | ₩39,429 | ₩37,438 | ₩37,451 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,868 | ₩40,044 | ₩38,133 | ₩39,509 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,614 | ₩38,614 | ₩37,545 | ₩38,226 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,565 | ₩40,565 | ₩38,226 | ₩38,400 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,964 | ₩40,873 | ₩39,108 | ₩40,565 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,084 | ₩41,300 | ₩39,255 | ₩39,295 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,964 | ₩40,097 | ₩39,429 | ₩39,964 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,699 | ₩40,699 | ₩38,788 | ₩39,295 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,819 | ₩44,695 | ₩38,106 | ₩39,643 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,193 | ₩42,076 | ₩40,632 | ₩41,100 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,608 | ₩42,904 | ₩40,913 | ₩41,327 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,097 | ₩43,546 | ₩40,084 | ₩42,877 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,135 | ₩40,592 | ₩39,135 | ₩40,285 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,523 | ₩39,523 | ₩38,707 | ₩38,707 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,756 | ₩40,311 | ₩36,088 | ₩39,924 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,921 | ₩39,964 | ₩35,500 | ₩36,368 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,774 | ₩39,549 | ₩38,280 | ₩39,242 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,023 | ₩40,084 | ₩33,361 | ₩39,496 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,366 | ₩40,097 | ₩35,366 | ₩38,253 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,757 | ₩42,771 | ₩39,269 | ₩39,269 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,771 | ₩43,011 | ₩40,231 | ₩42,329 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,033 | ₩43,025 | ₩39,964 | ₩42,329 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,090 | ₩41,220 | ₩37,090 | ₩41,033 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,387 | ₩40,645 | ₩37,224 | ₩37,224 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,103 | ₩39,082 | ₩36,168 | ₩38,734 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,353 | ₩37,705 | ₩35,353 | ₩36,997 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,323 | ₩36,689 | ₩33,562 | ₩35,353 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,486 | ₩35,553 | ₩33,415 | ₩33,856 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,157 | ₩37,558 | ₩35,085 | ₩35,125 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,596 | ₩37,959 | ₩36,596 | ₩37,946 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,486 | ₩36,596 | ₩33,415 | ₩36,596 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,555 | ₩36,555 | ₩35,433 | ₩35,660 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,785 | ₩37,785 | ₩35,419 | ₩36,462 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,756 | ₩36,756 | ₩35,419 | ₩36,021 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,083 | ₩36,916 | ₩34,083 | ₩36,823 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,288 | ₩38,627 | ₩33,401 | ₩33,548 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,097 | ₩40,097 | ₩36,622 | ₩36,622 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,828 | ₩38,868 | ₩38,026 | ₩38,868 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,425 | ₩44,495 | ₩38,761 | ₩38,841 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,630 | ₩42,503 | ₩39,630 | ₩42,503 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,193 | ₩41,193 | ₩37,411 | ₩39,670 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,298 | ₩40,298 | ₩37,424 | ₩38,574 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,429 | ₩39,429 | ₩39,429 | ₩39,429 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,783 | ₩38,961 | ₩36,783 | ₩38,961 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,293 | ₩38,293 | ₩37,839 | ₩37,839 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,226 | ₩38,627 | ₩36,943 | ₩37,972 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,405 | ₩41,447 | ₩40,044 | ₩40,565 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,784 | ₩42,784 | ₩41,233 | ₩41,421 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,481 | ₩44,481 | ₩42,570 | ₩43,105 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,969 | ₩43,546 | ₩41,969 | ₩43,506 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,031 | ₩43,599 | ₩40,031 | ₩41,848 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,044 | ₩40,044 | ₩40,044 | ₩40,044 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,167 | ₩42,503 | ₩40,792 | ₩41,461 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,261 | ₩49,828 | ₩40,685 | ₩40,685 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,243 | ₩46,780 | ₩43,065 | ₩43,840 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,439 | ₩46,727 | ₩43,439 | ₩46,299 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,593 | ₩46,593 | ₩43,907 | ₩43,907 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,441 | ₩46,780 | ₩42,009 | ₩46,032 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,224 | ₩48,224 | ₩44,521 | ₩44,521 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,765 | ₩48,357 | ₩45,765 | ₩48,317 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,112 | ₩47,368 | ₩45,765 | ₩45,765 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,892 | ₩49,079 | ₩45,457 | ₩45,457 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,988 | ₩50,416 | ₩48,652 | ₩49,788 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,384 | ₩50,376 | ₩47,783 | ₩49,748 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,440 | ₩51,097 | ₩48,705 | ₩49,293 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,475 | ₩48,652 | ₩47,475 | ₩48,184 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,117 | ₩50,015 | ₩46,780 | ₩48,504 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,170 | ₩49,654 | ₩46,125 | ₩47,502 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,676 | ₩51,084 | ₩44,508 | ₩48,170 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,670 | ₩50,670 | ₩47,074 | ₩49,119 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,112 | ₩48,999 | ₩40,605 | ₩48,905 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,434 | ₩52,434 | ₩44,856 | ₩44,922 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,191 | ₩51,645 | ₩46,967 | ₩48,718 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,494 | ₩49,507 | ₩47,101 | ₩48,718 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,733 | ₩55,268 | ₩45,778 | ₩51,191 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,805 | ₩56,805 | ₩52,635 | ₩54,733 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,686 | ₩56,805 | ₩48,117 | ₩56,404 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,449 | ₩53,463 | ₩36,235 | ₩50,750 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,670 | ₩50,790 | ₩38,761 | ₩47,515 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,585 | ₩42,102 | ₩36,248 | ₩39,162 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,280 | ₩42,877 | ₩34,778 | ₩38,828 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,692 | ₩43,038 | ₩26,451 | ₩42,116 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,649 | ₩54,786 | ₩36,649 | ₩38,427 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,479 | ₩36,529 | ₩31,944 | ₩36,128 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,746 | ₩33,415 | ₩32,078 | ₩32,078 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,225 | ₩32,225 | ₩28,068 | ₩31,744 | -1.49% | 6.7천 |
|---|