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 | ₩44,488 | ₩45,195 | ₩42,927 | ₩42,927 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,939 | ₩44,075 | ₩40,899 | ₩43,074 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,644 | ₩41,419 | ₩38,443 | ₩41,419 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,805 | ₩39,805 | ₩38,043 | ₩38,417 | -3.49% | 3만 |
| 2026.10.05 | ₩37,723 | ₩38,697 | ₩37,016 | ₩37,696 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,578 | ₩40,338 | ₩37,082 | ₩37,189 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,738 | ₩41,232 | ₩37,576 | ₩37,576 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,035 | ₩44,568 | ₩38,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,738 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,435 | ₩46,396 | ₩41,766 | ₩43,181 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,208 | ₩44,835 | ₩41,953 | ₩43,901 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,012 | ₩49,012 | ₩44,422 | ₩44,475 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,131 | ₩50,146 | ₩47,597 | ₩49,078 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,159 | ₩50,373 | ₩48,438 | ₩48,478 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,893 | ₩50,893 | ₩49,225 | ₩49,666 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,652 | ₩51,667 | ₩49,385 | ₩50,760 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,706 | ₩51,080 | ₩49,572 | ₩49,679 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,560 | ₩52,228 | ₩49,199 | ₩49,199 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,318 | ₩49,999 | ₩47,918 | ₩49,772 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,373 | ₩50,666 | ₩47,771 | ₩47,958 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,759 | ₩51,374 | ₩49,185 | ₩50,093 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,401 | ₩52,401 | ₩49,612 | ₩50,360 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,214 | ₩52,708 | ₩49,385 | ₩51,641 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,478 | ₩52,441 | ₩48,478 | ₩51,774 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,678 | ₩49,092 | ₩47,797 | ₩48,478 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,904 | ₩48,972 | ₩45,676 | ₩48,265 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,436 | ₩49,159 | ₩46,143 | ₩48,251 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,703 | ₩48,078 | ₩45,302 | ₩46,543 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,237 | ₩48,945 | ₩46,036 | ₩46,196 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,637 | ₩48,905 | ₩43,768 | ₩47,290 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,476 | ₩47,984 | ₩44,208 | ₩47,237 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,636 | ₩47,651 | ₩44,435 | ₩46,637 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,222 | ₩46,837 | ₩44,035 | ₩45,729 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,569 | ₩45,956 | ₩43,661 | ₩45,929 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,714 | ₩45,836 | ₩41,566 | ₩44,488 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,461 | ₩44,715 | ₩41,459 | ₩42,714 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,448 | ₩45,209 | ₩42,033 | ₩42,740 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,037 | ₩47,437 | ₩44,462 | ₩44,568 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,397 | ₩48,118 | ₩45,302 | ₩46,823 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,570 | ₩49,546 | ₩46,570 | ₩46,917 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,784 | ₩50,173 | ₩46,076 | ₩47,344 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩47,958 | ₩50,053 | ₩46,250 | ₩46,930 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,356 | ₩49,372 | ₩44,395 | ₩46,957 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,700 | ₩45,609 | ₩41,553 | ₩44,582 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,926 | ₩43,221 | ₩39,925 | ₩42,727 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,352 | ₩42,700 | ₩40,779 | ₩41,846 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,553 | ₩41,566 | ₩39,698 | ₩40,498 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,299 | ₩42,647 | ₩38,243 | ₩41,179 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,925 | ₩43,487 | ₩37,082 | ₩41,486 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,524 | ₩41,860 | ₩38,524 | ₩40,458 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,630 | ₩39,164 | ₩35,094 | ₩37,950 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩36,989 | ₩39,551 | ₩36,282 | ₩36,642 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,697 | ₩39,164 | ₩35,855 | ₩37,563 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,407 | ₩42,407 | ₩37,189 | ₩38,577 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,502 | ₩45,502 | ₩41,192 | ₩42,834 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,197 | ₩47,944 | ₩44,702 | ₩45,329 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,250 | ₩49,505 | ₩45,903 | ₩46,543 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,440 | ₩51,520 | ₩45,369 | ₩46,170 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,641 | ₩53,242 | ₩49,839 | ₩50,480 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,147 | ₩53,402 | ₩50,279 | ₩51,507 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,841 | ₩53,108 | ₩49,986 | ₩52,148 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,866 | ₩54,790 | ₩49,812 | ₩51,520 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,523 | ₩58,099 | ₩49,359 | ₩50,973 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,245 | ₩57,645 | ₩52,428 | ₩53,162 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,174 | ₩58,513 | ₩52,174 | ₩56,845 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,138 | ₩59,820 | ₩52,881 | ₩52,908 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,712 | ₩60,047 | ₩54,976 | ₩56,418 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,646 | ₩58,646 | ₩56,244 | ₩56,965 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,341 | ₩63,423 | ₩55,604 | ₩57,952 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,528 | ₩64,317 | ₩58,913 | ₩60,301 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,381 | ₩67,987 | ₩61,381 | ₩63,650 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,331 | ₩65,331 | ₩58,312 | ₩61,381 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,104 | ₩67,386 | ₩60,261 | ₩64,077 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩59,927 | ₩67,386 | ₩56,778 | ₩65,278 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩58,980 | ₩64,717 | ₩57,685 | ₩61,728 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,622 | ₩69,388 | ₩57,792 | ₩58,473 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩57,939 | ₩62,596 | ₩56,898 | ₩61,915 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,309 | ₩58,446 | ₩53,922 | ₩57,939 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,561 | ₩56,858 | ₩51,841 | ₩54,109 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,587 | ₩54,976 | ₩50,560 | ₩53,535 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,011 | ₩52,134 | ₩46,009 | ₩50,239 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,008 | ₩48,665 | ₩44,008 | ₩48,518 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,367 | ₩44,849 | ₩42,393 | ₩44,368 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,381 | ₩45,249 | ₩42,927 | ₩43,487 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,354 | ₩46,130 | ₩42,940 | ₩43,728 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,234 | ₩44,395 | ₩41,966 | ₩43,568 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,794 | ₩45,943 | ₩42,714 | ₩43,421 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,248 | ₩46,210 | ₩41,272 | ₩43,968 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,516 | ₩46,703 | ₩43,181 | ₩43,394 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,438 | ₩50,560 | ₩44,702 | ₩44,702 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,453 | ₩51,641 | ₩48,518 | ₩48,958 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,279 | ₩50,453 | ₩46,717 | ₩49,919 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,054 | ₩52,308 | ₩45,382 | ₩48,411 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,297 | ₩55,644 | ₩51,721 | ₩51,721 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,309 | ₩55,043 | ₩52,841 | ₩54,923 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,243 | ₩55,924 | ₩51,240 | ₩54,296 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,510 | ₩56,858 | ₩53,375 | ₩54,016 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,840 | ₩55,363 | ₩49,626 | ₩55,363 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,505 | ₩52,041 | ₩48,104 | ₩49,999 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,133 | ₩51,307 | ₩49,439 | ₩49,439 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,372 | ₩51,093 | ₩48,918 | ₩49,759 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,852 | ₩52,308 | ₩48,905 | ₩50,039 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,374 | ₩52,962 | ₩47,771 | ₩48,732 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,358 | ₩53,108 | ₩48,358 | ₩51,200 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,415 | ₩53,722 | ₩50,720 | ₩51,961 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,066 | ₩56,831 | ₩50,039 | ₩52,601 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,306 | ₩51,467 | ₩48,852 | ₩49,212 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,412 | ₩49,919 | ₩48,932 | ₩49,159 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,441 | ₩52,601 | ₩50,053 | ₩50,146 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,509 | ₩53,936 | ₩51,854 | ₩52,468 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,641 | ₩54,790 | ₩51,721 | ₩53,989 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,655 | ₩54,443 | ₩51,227 | ₩52,481 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,709 | ₩54,429 | ₩52,374 | ₩52,655 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,658 | ₩58,499 | ₩55,390 | ₩55,630 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,444 | ₩57,178 | ₩55,177 | ₩56,351 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,281 | ₩57,312 | ₩52,281 | ₩56,711 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,865 | ₩52,575 | ₩48,505 | ₩52,575 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,037 | ₩48,812 | ₩46,957 | ₩48,812 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,557 | ₩47,090 | ₩45,209 | ₩47,090 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,716 | ₩46,263 | ₩44,768 | ₩46,263 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,635 | ₩46,837 | ₩44,635 | ₩46,156 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,102 | ₩45,102 | ₩41,232 | ₩44,075 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,360 | ₩51,641 | ₩43,768 | ₩44,435 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,105 | ₩51,227 | ₩48,838 | ₩51,227 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,038 | ₩48,651 | ₩46,103 | ₩48,491 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,104 | ₩48,651 | ₩46,036 | ₩47,797 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,356 | ₩48,104 | ₩45,943 | ₩46,837 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,436 | ₩47,277 | ₩45,769 | ₩45,769 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,570 | ₩47,958 | ₩46,036 | ₩46,770 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,038 | ₩48,038 | ₩46,303 | ₩46,570 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,239 | ₩49,279 | ₩47,237 | ₩47,571 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,800 | ₩50,800 | ₩48,171 | ₩49,572 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,693 | ₩51,400 | ₩50,586 | ₩50,800 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩49,973 | ₩51,761 | ₩48,318 | ₩48,318 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,237 | ₩51,841 | ₩47,237 | ₩51,841 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,545 | ₩50,706 | ₩48,545 | ₩49,265 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩43,968 | ₩49,372 | ₩43,968 | ₩49,345 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,505 | ₩48,505 | ₩46,543 | ₩47,050 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,078 | ₩48,078 | ₩47,904 | ₩47,904 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,106 | ₩50,106 | ₩47,797 | ₩48,078 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,466 | ₩51,133 | ₩48,825 | ₩48,825 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,532 | ₩51,494 | ₩49,532 | ₩50,893 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,013 | ₩50,706 | ₩48,505 | ₩50,066 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,440 | ₩52,348 | ₩49,505 | ₩50,053 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,666 | ₩52,348 | ₩50,640 | ₩51,881 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,398 | ₩51,013 | ₩47,824 | ₩51,013 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,317 | ₩48,705 | ₩46,917 | ₩48,705 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,038 | ₩50,026 | ₩46,276 | ₩48,438 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,772 | ₩50,039 | ₩46,570 | ₩47,904 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,000 | ₩51,000 | ₩50,053 | ₩50,053 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,651 | ₩51,013 | ₩48,651 | ₩50,666 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,048 | ₩48,958 | ₩44,048 | ₩48,638 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,474 | ₩45,249 | ₩43,167 | ₩43,541 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,033 | ₩43,701 | ₩42,033 | ₩43,060 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,274 | ₩43,301 | ₩41,766 | ₩41,793 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,659 | ₩43,514 | ₩40,632 | ₩43,487 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,432 | ₩41,926 | ₩39,965 | ₩40,071 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩39,978 | ₩40,859 | ₩39,898 | ₩40,512 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,498 | ₩40,685 | ₩39,124 | ₩39,418 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,297 | ₩41,272 | ₩38,297 | ₩40,512 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,790 | ₩37,896 | ₩37,656 | ₩37,656 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,376 | ₩37,616 | ₩36,562 | ₩37,029 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,562 | ₩38,030 | ₩36,429 | ₩37,843 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,096 | ₩37,363 | ₩36,068 | ₩36,068 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,176 | ₩37,176 | ₩36,028 | ₩36,842 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,830 | ₩37,830 | ₩34,053 | ₩37,042 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,364 | ₩39,364 | ₩37,376 | ₩37,389 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,804 | ₩39,978 | ₩38,070 | ₩39,444 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,550 | ₩38,550 | ₩37,483 | ₩38,163 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,498 | ₩40,498 | ₩38,163 | ₩38,337 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,898 | ₩40,805 | ₩39,044 | ₩40,498 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,018 | ₩41,232 | ₩39,191 | ₩39,231 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,898 | ₩40,031 | ₩39,364 | ₩39,898 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,632 | ₩40,632 | ₩38,724 | ₩39,231 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,752 | ₩44,622 | ₩38,043 | ₩39,578 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,126 | ₩42,006 | ₩40,565 | ₩41,032 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,539 | ₩42,834 | ₩40,845 | ₩41,259 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,031 | ₩43,474 | ₩40,018 | ₩42,807 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,071 | ₩40,525 | ₩39,071 | ₩40,218 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,458 | ₩39,458 | ₩38,644 | ₩38,644 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,695 | ₩40,245 | ₩36,028 | ₩39,858 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,857 | ₩39,898 | ₩35,441 | ₩36,308 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,710 | ₩39,484 | ₩38,217 | ₩39,177 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩36,962 | ₩40,018 | ₩33,306 | ₩39,431 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,308 | ₩40,031 | ₩35,308 | ₩38,190 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,687 | ₩42,700 | ₩39,204 | ₩39,204 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,700 | ₩42,940 | ₩40,165 | ₩42,260 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩40,965 | ₩42,954 | ₩39,898 | ₩42,260 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,029 | ₩41,152 | ₩37,029 | ₩40,965 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,323 | ₩40,578 | ₩37,162 | ₩37,162 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,042 | ₩39,017 | ₩36,108 | ₩38,670 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,294 | ₩37,643 | ₩35,294 | ₩36,936 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,267 | ₩36,629 | ₩33,506 | ₩35,294 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,428 | ₩35,495 | ₩33,360 | ₩33,800 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,096 | ₩37,496 | ₩35,027 | ₩35,068 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,535 | ₩37,896 | ₩36,535 | ₩37,883 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,428 | ₩36,535 | ₩33,360 | ₩36,535 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,495 | ₩36,495 | ₩35,374 | ₩35,601 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,723 | ₩37,723 | ₩35,361 | ₩36,402 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,695 | ₩36,695 | ₩35,361 | ₩35,962 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,027 | ₩36,856 | ₩34,027 | ₩36,762 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,228 | ₩38,564 | ₩33,346 | ₩33,493 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,031 | ₩40,031 | ₩36,562 | ₩36,562 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,764 | ₩38,804 | ₩37,963 | ₩38,804 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,354 | ₩44,422 | ₩38,697 | ₩38,777 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,564 | ₩42,433 | ₩39,564 | ₩42,433 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,126 | ₩41,126 | ₩37,349 | ₩39,604 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,232 | ₩40,232 | ₩37,363 | ₩38,510 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,364 | ₩39,364 | ₩39,364 | ₩39,364 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,722 | ₩38,897 | ₩36,722 | ₩38,897 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,230 | ₩38,230 | ₩37,776 | ₩37,776 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,163 | ₩38,564 | ₩36,882 | ₩37,910 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,338 | ₩41,379 | ₩39,978 | ₩40,498 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,714 | ₩42,714 | ₩41,166 | ₩41,352 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,408 | ₩44,408 | ₩42,500 | ₩43,034 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,900 | ₩43,474 | ₩41,900 | ₩43,434 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩39,965 | ₩43,527 | ₩39,965 | ₩41,779 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,099 | ₩42,433 | ₩40,725 | ₩41,392 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,184 | ₩49,746 | ₩40,619 | ₩40,619 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,169 | ₩46,703 | ₩42,994 | ₩43,768 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,367 | ₩46,650 | ₩43,367 | ₩46,223 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,516 | ₩46,516 | ₩43,834 | ₩43,834 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,368 | ₩46,703 | ₩41,940 | ₩45,956 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,144 | ₩48,144 | ₩44,448 | ₩44,448 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,689 | ₩48,278 | ₩45,689 | ₩48,238 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,036 | ₩47,290 | ₩45,689 | ₩45,689 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,812 | ₩48,998 | ₩45,382 | ₩45,382 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,906 | ₩50,333 | ₩48,571 | ₩49,706 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,305 | ₩50,293 | ₩47,704 | ₩49,666 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,359 | ₩51,013 | ₩48,625 | ₩49,212 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,397 | ₩48,571 | ₩47,397 | ₩48,104 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,038 | ₩49,932 | ₩46,703 | ₩48,425 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,091 | ₩49,572 | ₩46,049 | ₩47,424 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,597 | ₩51,000 | ₩44,435 | ₩48,091 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,586 | ₩50,586 | ₩46,997 | ₩49,038 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,036 | ₩48,918 | ₩40,538 | ₩48,825 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,348 | ₩52,348 | ₩44,782 | ₩44,849 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,107 | ₩51,560 | ₩46,890 | ₩48,638 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,412 | ₩49,425 | ₩47,024 | ₩48,638 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,643 | ₩55,177 | ₩45,703 | ₩51,107 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,711 | ₩56,711 | ₩52,548 | ₩54,643 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,600 | ₩56,711 | ₩48,038 | ₩56,311 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,370 | ₩53,375 | ₩36,175 | ₩50,666 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,604 | ₩50,706 | ₩38,697 | ₩47,437 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,523 | ₩42,033 | ₩36,188 | ₩39,097 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,217 | ₩42,807 | ₩34,721 | ₩38,764 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,630 | ₩42,967 | ₩26,407 | ₩42,046 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,589 | ₩54,696 | ₩36,589 | ₩38,363 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,425 | ₩36,469 | ₩31,892 | ₩36,068 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,692 | ₩33,360 | ₩32,025 | ₩32,025 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,172 | ₩32,172 | ₩28,022 | ₩31,692 | -1.49% | 6.7천 |
|---|