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 | ₩44,554 | ₩45,262 | ₩42,990 | ₩42,990 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,999 | ₩44,140 | ₩40,959 | ₩43,137 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,701 | ₩41,480 | ₩38,500 | ₩41,480 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,863 | ₩39,863 | ₩38,099 | ₩38,474 | -3.49% | 3만 |
| 2026.10.05 | ₩37,779 | ₩38,754 | ₩37,070 | ₩37,752 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,636 | ₩40,398 | ₩37,137 | ₩37,244 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,797 | ₩41,293 | ₩37,632 | ₩37,632 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,100 | ₩44,634 | ₩38,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,797 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,500 | ₩46,465 | ₩41,828 | ₩43,244 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,273 | ₩44,901 | ₩42,015 | ₩43,966 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,084 | ₩49,084 | ₩44,487 | ₩44,541 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,202 | ₩50,220 | ₩47,668 | ₩49,151 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,233 | ₩50,447 | ₩48,510 | ₩48,550 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,968 | ₩50,968 | ₩49,298 | ₩49,739 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,726 | ₩51,743 | ₩49,458 | ₩50,835 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,779 | ₩51,155 | ₩49,645 | ₩49,752 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,634 | ₩52,305 | ₩49,271 | ₩49,271 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,389 | ₩50,073 | ₩47,988 | ₩49,846 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,447 | ₩50,741 | ₩47,841 | ₩48,028 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,832 | ₩51,449 | ₩49,258 | ₩50,167 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,478 | ₩52,478 | ₩49,685 | ₩50,434 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,289 | ₩52,786 | ₩49,458 | ₩51,717 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,550 | ₩52,519 | ₩48,550 | ₩51,850 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,750 | ₩49,164 | ₩47,868 | ₩48,550 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,975 | ₩49,044 | ₩45,743 | ₩48,336 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,505 | ₩49,231 | ₩46,211 | ₩48,322 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,772 | ₩48,149 | ₩45,369 | ₩46,612 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,307 | ₩49,017 | ₩46,104 | ₩46,264 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,705 | ₩48,977 | ₩43,832 | ₩47,360 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,543 | ₩48,055 | ₩44,273 | ₩47,307 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,703 | ₩47,721 | ₩44,500 | ₩46,705 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,289 | ₩46,906 | ₩44,100 | ₩45,797 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,636 | ₩46,024 | ₩43,725 | ₩45,997 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,777 | ₩45,904 | ₩41,627 | ₩44,554 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,525 | ₩44,781 | ₩41,520 | ₩42,777 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,514 | ₩45,276 | ₩42,095 | ₩42,803 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,106 | ₩47,507 | ₩44,527 | ₩44,634 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,467 | ₩48,189 | ₩45,369 | ₩46,893 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,639 | ₩49,619 | ₩46,639 | ₩46,986 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,855 | ₩50,247 | ₩46,144 | ₩47,414 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,028 | ₩50,126 | ₩46,318 | ₩46,999 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,423 | ₩49,445 | ₩44,460 | ₩47,026 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,763 | ₩45,676 | ₩41,614 | ₩44,647 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,988 | ₩43,284 | ₩39,984 | ₩42,790 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,413 | ₩42,763 | ₩40,839 | ₩41,908 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,614 | ₩41,627 | ₩39,756 | ₩40,558 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,360 | ₩42,710 | ₩38,300 | ₩41,240 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,984 | ₩43,552 | ₩37,137 | ₩41,547 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,580 | ₩41,921 | ₩38,580 | ₩40,518 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,685 | ₩39,222 | ₩35,146 | ₩38,006 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,044 | ₩39,609 | ₩36,335 | ₩36,696 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,754 | ₩39,222 | ₩35,908 | ₩37,618 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,469 | ₩42,469 | ₩37,244 | ₩38,634 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,570 | ₩45,570 | ₩41,253 | ₩42,897 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,267 | ₩48,015 | ₩44,768 | ₩45,396 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,318 | ₩49,579 | ₩45,970 | ₩46,612 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,514 | ₩51,596 | ₩45,436 | ₩46,238 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,717 | ₩53,320 | ₩49,913 | ₩50,554 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,222 | ₩53,481 | ₩50,354 | ₩51,583 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,917 | ₩53,187 | ₩50,060 | ₩52,225 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,939 | ₩54,871 | ₩49,886 | ₩51,596 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,603 | ₩58,185 | ₩49,432 | ₩51,049 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,329 | ₩57,730 | ₩52,505 | ₩53,240 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,251 | ₩58,599 | ₩52,251 | ₩56,929 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,223 | ₩59,909 | ₩52,960 | ₩52,986 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,797 | ₩60,136 | ₩55,058 | ₩56,501 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,733 | ₩58,733 | ₩56,327 | ₩57,049 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,432 | ₩63,517 | ₩55,686 | ₩58,038 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,619 | ₩64,412 | ₩59,000 | ₩60,390 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,472 | ₩68,087 | ₩61,472 | ₩63,744 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,428 | ₩65,428 | ₩58,398 | ₩61,472 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,198 | ₩67,486 | ₩60,350 | ₩64,172 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,015 | ₩67,486 | ₩56,862 | ₩65,374 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,067 | ₩64,813 | ₩57,770 | ₩61,820 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,715 | ₩69,490 | ₩57,877 | ₩58,559 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,024 | ₩62,688 | ₩56,982 | ₩62,007 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,389 | ₩58,532 | ₩54,002 | ₩58,024 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,639 | ₩56,942 | ₩51,917 | ₩54,189 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,663 | ₩55,058 | ₩50,634 | ₩53,614 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,082 | ₩52,211 | ₩46,077 | ₩50,314 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,073 | ₩48,737 | ₩44,073 | ₩48,590 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,431 | ₩44,915 | ₩42,456 | ₩44,434 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,445 | ₩45,316 | ₩42,990 | ₩43,552 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,418 | ₩46,198 | ₩43,004 | ₩43,792 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,298 | ₩44,460 | ₩42,028 | ₩43,632 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,859 | ₩46,011 | ₩42,777 | ₩43,485 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,313 | ₩46,278 | ₩41,333 | ₩44,033 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,583 | ₩46,772 | ₩43,244 | ₩43,458 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,510 | ₩50,634 | ₩44,768 | ₩44,768 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,527 | ₩51,717 | ₩48,590 | ₩49,031 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,351 | ₩50,527 | ₩46,786 | ₩49,993 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,131 | ₩52,385 | ₩45,449 | ₩48,483 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,378 | ₩55,726 | ₩51,797 | ₩51,797 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,389 | ₩55,124 | ₩52,919 | ₩55,004 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,325 | ₩56,006 | ₩51,316 | ₩54,376 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,592 | ₩56,942 | ₩53,454 | ₩54,095 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,915 | ₩55,445 | ₩49,699 | ₩55,445 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,579 | ₩52,118 | ₩48,175 | ₩50,073 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,209 | ₩51,383 | ₩49,512 | ₩49,512 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,445 | ₩51,169 | ₩48,991 | ₩49,832 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,926 | ₩52,385 | ₩48,977 | ₩50,113 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,452 | ₩53,040 | ₩47,841 | ₩48,804 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,429 | ₩53,187 | ₩48,429 | ₩51,276 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,494 | ₩53,801 | ₩50,795 | ₩52,037 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,140 | ₩56,915 | ₩50,113 | ₩52,679 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,380 | ₩51,543 | ₩48,924 | ₩49,285 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,485 | ₩49,993 | ₩49,004 | ₩49,231 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,519 | ₩52,679 | ₩50,126 | ₩50,220 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,588 | ₩54,015 | ₩51,931 | ₩52,545 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,719 | ₩54,871 | ₩51,797 | ₩54,069 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,732 | ₩54,523 | ₩51,302 | ₩52,559 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,788 | ₩54,510 | ₩52,452 | ₩52,732 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,741 | ₩58,586 | ₩55,472 | ₩55,712 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,528 | ₩57,263 | ₩55,258 | ₩56,434 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,358 | ₩57,396 | ₩52,358 | ₩56,795 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,937 | ₩52,652 | ₩48,576 | ₩52,652 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,106 | ₩48,884 | ₩47,026 | ₩48,884 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,625 | ₩47,160 | ₩45,276 | ₩47,160 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,783 | ₩46,331 | ₩44,835 | ₩46,331 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,701 | ₩46,906 | ₩44,701 | ₩46,224 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,169 | ₩45,169 | ₩41,293 | ₩44,140 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,436 | ₩51,717 | ₩43,832 | ₩44,500 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,178 | ₩51,302 | ₩48,910 | ₩51,302 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,109 | ₩48,723 | ₩46,171 | ₩48,563 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,173 | ₩48,723 | ₩46,104 | ₩47,868 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,425 | ₩48,175 | ₩46,011 | ₩46,906 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,505 | ₩47,347 | ₩45,837 | ₩45,837 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,639 | ₩48,028 | ₩46,104 | ₩46,839 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,109 | ₩48,109 | ₩46,371 | ₩46,639 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,311 | ₩49,351 | ₩47,307 | ₩47,641 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,875 | ₩50,875 | ₩48,242 | ₩49,645 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,768 | ₩51,476 | ₩50,661 | ₩50,875 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,046 | ₩51,837 | ₩48,389 | ₩48,389 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,307 | ₩51,917 | ₩47,307 | ₩51,917 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,616 | ₩50,781 | ₩48,616 | ₩49,338 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,033 | ₩49,445 | ₩44,033 | ₩49,418 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,576 | ₩48,576 | ₩46,612 | ₩47,120 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,149 | ₩48,149 | ₩47,975 | ₩47,975 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,180 | ₩50,180 | ₩47,868 | ₩48,149 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,541 | ₩51,209 | ₩48,897 | ₩48,897 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,605 | ₩51,570 | ₩49,605 | ₩50,968 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,086 | ₩50,781 | ₩48,576 | ₩50,140 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,516 | ₩52,425 | ₩49,579 | ₩50,126 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,741 | ₩52,425 | ₩50,714 | ₩51,957 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,469 | ₩51,089 | ₩47,895 | ₩51,089 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,387 | ₩48,777 | ₩46,986 | ₩48,777 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,109 | ₩50,100 | ₩46,345 | ₩48,510 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,846 | ₩50,113 | ₩46,639 | ₩47,975 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,075 | ₩51,075 | ₩50,126 | ₩50,126 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,723 | ₩51,089 | ₩48,723 | ₩50,741 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,113 | ₩49,031 | ₩44,113 | ₩48,710 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,538 | ₩45,316 | ₩43,231 | ₩43,605 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,095 | ₩43,765 | ₩42,095 | ₩43,124 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,338 | ₩43,365 | ₩41,828 | ₩41,854 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,719 | ₩43,578 | ₩40,692 | ₩43,552 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,491 | ₩41,988 | ₩40,024 | ₩40,131 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,037 | ₩40,919 | ₩39,957 | ₩40,572 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,558 | ₩40,745 | ₩39,182 | ₩39,476 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,353 | ₩41,333 | ₩38,353 | ₩40,572 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,845 | ₩37,952 | ₩37,712 | ₩37,712 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,431 | ₩37,672 | ₩36,616 | ₩37,084 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,616 | ₩38,086 | ₩36,482 | ₩37,899 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,151 | ₩37,418 | ₩36,122 | ₩36,122 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,231 | ₩37,231 | ₩36,081 | ₩36,897 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,886 | ₩37,886 | ₩34,104 | ₩37,097 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,422 | ₩39,422 | ₩37,431 | ₩37,445 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,861 | ₩40,037 | ₩38,126 | ₩39,503 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,607 | ₩38,607 | ₩37,538 | ₩38,220 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,558 | ₩40,558 | ₩38,220 | ₩38,393 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,957 | ₩40,866 | ₩39,102 | ₩40,558 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,077 | ₩41,293 | ₩39,249 | ₩39,289 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,957 | ₩40,091 | ₩39,422 | ₩39,957 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,692 | ₩40,692 | ₩38,781 | ₩39,289 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,812 | ₩44,688 | ₩38,099 | ₩39,636 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,186 | ₩42,068 | ₩40,625 | ₩41,093 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,601 | ₩42,897 | ₩40,906 | ₩41,320 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,091 | ₩43,538 | ₩40,077 | ₩42,870 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,128 | ₩40,585 | ₩39,128 | ₩40,278 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,516 | ₩39,516 | ₩38,701 | ₩38,701 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,750 | ₩40,304 | ₩36,081 | ₩39,917 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,915 | ₩39,957 | ₩35,493 | ₩36,362 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,768 | ₩39,543 | ₩38,273 | ₩39,235 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,017 | ₩40,077 | ₩33,355 | ₩39,489 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,360 | ₩40,091 | ₩35,360 | ₩38,246 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,750 | ₩42,763 | ₩39,262 | ₩39,262 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,763 | ₩43,004 | ₩40,224 | ₩42,322 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,026 | ₩43,017 | ₩39,957 | ₩42,322 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,084 | ₩41,213 | ₩37,084 | ₩41,026 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,380 | ₩40,638 | ₩37,217 | ₩37,217 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,097 | ₩39,075 | ₩36,162 | ₩38,727 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,346 | ₩37,698 | ₩35,346 | ₩36,990 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,317 | ₩36,683 | ₩33,556 | ₩35,346 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,480 | ₩35,547 | ₩33,409 | ₩33,850 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,151 | ₩37,551 | ₩35,079 | ₩35,119 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,589 | ₩37,952 | ₩36,589 | ₩37,939 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,480 | ₩36,589 | ₩33,409 | ₩36,589 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,549 | ₩36,549 | ₩35,427 | ₩35,654 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,779 | ₩37,779 | ₩35,413 | ₩36,456 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,750 | ₩36,750 | ₩35,413 | ₩36,015 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,077 | ₩36,910 | ₩34,077 | ₩36,816 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,282 | ₩38,621 | ₩33,395 | ₩33,542 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,091 | ₩40,091 | ₩36,616 | ₩36,616 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,821 | ₩38,861 | ₩38,019 | ₩38,861 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,418 | ₩44,487 | ₩38,754 | ₩38,834 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,623 | ₩42,496 | ₩39,623 | ₩42,496 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,186 | ₩41,186 | ₩37,404 | ₩39,663 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,291 | ₩40,291 | ₩37,418 | ₩38,567 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,776 | ₩38,955 | ₩36,776 | ₩38,955 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,286 | ₩38,286 | ₩37,832 | ₩37,832 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,220 | ₩38,621 | ₩36,937 | ₩37,966 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,398 | ₩41,440 | ₩40,037 | ₩40,558 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,777 | ₩42,777 | ₩41,226 | ₩41,413 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,474 | ₩44,474 | ₩42,563 | ₩43,097 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,961 | ₩43,538 | ₩41,961 | ₩43,498 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,024 | ₩43,592 | ₩40,024 | ₩41,841 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,160 | ₩42,496 | ₩40,785 | ₩41,454 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,253 | ₩49,819 | ₩40,678 | ₩40,678 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,235 | ₩46,772 | ₩43,057 | ₩43,832 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,431 | ₩46,719 | ₩43,431 | ₩46,291 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,585 | ₩46,585 | ₩43,899 | ₩43,899 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,434 | ₩46,772 | ₩42,001 | ₩46,024 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,216 | ₩48,216 | ₩44,514 | ₩44,514 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,757 | ₩48,349 | ₩45,757 | ₩48,309 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,104 | ₩47,360 | ₩45,757 | ₩45,757 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,884 | ₩49,071 | ₩45,449 | ₩45,449 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,979 | ₩50,407 | ₩48,643 | ₩49,779 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,376 | ₩50,367 | ₩47,775 | ₩49,739 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,432 | ₩51,089 | ₩48,697 | ₩49,285 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,467 | ₩48,643 | ₩47,467 | ₩48,175 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,109 | ₩50,006 | ₩46,772 | ₩48,496 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,162 | ₩49,645 | ₩46,117 | ₩47,494 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,668 | ₩51,075 | ₩44,500 | ₩48,162 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,661 | ₩50,661 | ₩47,066 | ₩49,111 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,104 | ₩48,991 | ₩40,598 | ₩48,897 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,425 | ₩52,425 | ₩44,848 | ₩44,915 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,182 | ₩51,637 | ₩46,959 | ₩48,710 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,485 | ₩49,498 | ₩47,093 | ₩48,710 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,724 | ₩55,258 | ₩45,770 | ₩51,182 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,795 | ₩56,795 | ₩52,625 | ₩54,724 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,677 | ₩56,795 | ₩48,109 | ₩56,394 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,440 | ₩53,454 | ₩36,228 | ₩50,741 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,663 | ₩50,781 | ₩38,754 | ₩47,507 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,578 | ₩42,095 | ₩36,242 | ₩39,155 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,273 | ₩42,870 | ₩34,772 | ₩38,821 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,685 | ₩43,030 | ₩26,446 | ₩42,108 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,643 | ₩54,777 | ₩36,643 | ₩38,420 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,473 | ₩36,522 | ₩31,939 | ₩36,122 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,741 | ₩33,409 | ₩32,072 | ₩32,072 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,219 | ₩32,219 | ₩28,063 | ₩31,738 | -1.49% | 6.7천 |
|---|