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 | ₩44,478 | ₩45,185 | ₩42,917 | ₩42,917 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,930 | ₩44,065 | ₩40,890 | ₩43,064 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,635 | ₩41,410 | ₩38,435 | ₩41,410 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,796 | ₩39,796 | ₩38,035 | ₩38,408 | -3.49% | 3만 |
| 2026.10.05 | ₩37,714 | ₩38,688 | ₩37,007 | ₩37,688 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,569 | ₩40,329 | ₩37,074 | ₩37,181 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,729 | ₩41,223 | ₩37,568 | ₩37,568 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,025 | ₩44,558 | ₩38,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,729 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,425 | ₩46,386 | ₩41,757 | ₩43,171 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,198 | ₩44,825 | ₩41,943 | ₩43,891 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,001 | ₩49,001 | ₩44,412 | ₩44,465 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,120 | ₩50,135 | ₩47,587 | ₩49,067 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,148 | ₩50,362 | ₩48,427 | ₩48,467 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,882 | ₩50,882 | ₩49,214 | ₩49,654 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,641 | ₩51,656 | ₩49,374 | ₩50,748 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,694 | ₩51,069 | ₩49,561 | ₩49,668 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,548 | ₩52,216 | ₩49,188 | ₩49,188 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,307 | ₩49,988 | ₩47,907 | ₩49,761 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,362 | ₩50,655 | ₩47,760 | ₩47,947 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,748 | ₩51,362 | ₩49,174 | ₩50,081 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,389 | ₩52,389 | ₩49,601 | ₩50,348 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,202 | ₩52,696 | ₩49,374 | ₩51,629 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,467 | ₩52,429 | ₩48,467 | ₩51,762 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,667 | ₩49,081 | ₩47,787 | ₩48,467 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,893 | ₩48,961 | ₩45,666 | ₩48,254 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,426 | ₩49,148 | ₩46,132 | ₩48,240 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,693 | ₩48,067 | ₩45,292 | ₩46,533 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,226 | ₩48,934 | ₩46,026 | ₩46,186 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,626 | ₩48,894 | ₩43,758 | ₩47,280 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,465 | ₩47,974 | ₩44,198 | ₩47,226 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,626 | ₩47,640 | ₩44,425 | ₩46,626 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,212 | ₩46,826 | ₩44,025 | ₩45,719 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,559 | ₩45,946 | ₩43,651 | ₩45,919 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,704 | ₩45,826 | ₩41,557 | ₩44,478 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,451 | ₩44,705 | ₩41,450 | ₩42,704 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,438 | ₩45,199 | ₩42,024 | ₩42,731 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,026 | ₩47,427 | ₩44,452 | ₩44,558 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,387 | ₩48,107 | ₩45,292 | ₩46,813 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,559 | ₩49,534 | ₩46,559 | ₩46,906 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,773 | ₩50,161 | ₩46,066 | ₩47,333 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩47,947 | ₩50,041 | ₩46,239 | ₩46,920 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,345 | ₩49,361 | ₩44,385 | ₩46,946 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,691 | ₩45,599 | ₩41,543 | ₩44,572 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,917 | ₩43,211 | ₩39,916 | ₩42,717 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,343 | ₩42,691 | ₩40,769 | ₩41,837 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,543 | ₩41,557 | ₩39,689 | ₩40,489 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,290 | ₩42,637 | ₩38,235 | ₩41,170 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,916 | ₩43,478 | ₩37,074 | ₩41,477 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,515 | ₩41,850 | ₩38,515 | ₩40,449 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,621 | ₩39,155 | ₩35,086 | ₩37,941 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩36,981 | ₩39,542 | ₩36,274 | ₩36,634 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,688 | ₩39,155 | ₩35,847 | ₩37,554 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,397 | ₩42,397 | ₩37,181 | ₩38,568 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,492 | ₩45,492 | ₩41,183 | ₩42,824 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,186 | ₩47,933 | ₩44,692 | ₩45,319 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,239 | ₩49,494 | ₩45,892 | ₩46,533 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,428 | ₩51,509 | ₩45,359 | ₩46,159 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,629 | ₩53,230 | ₩49,828 | ₩50,468 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,135 | ₩53,390 | ₩50,268 | ₩51,495 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,829 | ₩53,096 | ₩49,975 | ₩52,136 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,855 | ₩54,777 | ₩49,801 | ₩51,509 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,511 | ₩58,086 | ₩49,348 | ₩50,962 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,232 | ₩57,632 | ₩52,416 | ₩53,150 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,163 | ₩58,499 | ₩52,163 | ₩56,832 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,125 | ₩59,807 | ₩52,870 | ₩52,896 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,699 | ₩60,034 | ₩54,964 | ₩56,405 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,633 | ₩58,633 | ₩56,231 | ₩56,952 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,328 | ₩63,409 | ₩55,591 | ₩57,939 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,514 | ₩64,303 | ₩58,900 | ₩60,287 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,368 | ₩67,971 | ₩61,368 | ₩63,636 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,317 | ₩65,317 | ₩58,299 | ₩61,368 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,089 | ₩67,371 | ₩60,247 | ₩64,063 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩59,914 | ₩67,371 | ₩56,765 | ₩65,263 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩58,966 | ₩64,703 | ₩57,672 | ₩61,715 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,608 | ₩69,372 | ₩57,779 | ₩58,459 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩57,926 | ₩62,582 | ₩56,885 | ₩61,901 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,297 | ₩58,433 | ₩53,910 | ₩57,926 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,549 | ₩56,845 | ₩51,829 | ₩54,097 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,576 | ₩54,964 | ₩50,548 | ₩53,523 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,000 | ₩52,123 | ₩45,999 | ₩50,228 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩43,998 | ₩48,654 | ₩43,998 | ₩48,507 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,358 | ₩44,838 | ₩42,384 | ₩44,358 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,371 | ₩45,239 | ₩42,917 | ₩43,478 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,344 | ₩46,119 | ₩42,931 | ₩43,718 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,224 | ₩44,385 | ₩41,957 | ₩43,558 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,785 | ₩45,932 | ₩42,704 | ₩43,411 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,238 | ₩46,199 | ₩41,263 | ₩43,958 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,505 | ₩46,693 | ₩43,171 | ₩43,384 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,427 | ₩50,548 | ₩44,692 | ₩44,692 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,442 | ₩51,629 | ₩48,507 | ₩48,947 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,268 | ₩50,442 | ₩46,706 | ₩49,908 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,042 | ₩52,296 | ₩45,372 | ₩48,400 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,284 | ₩55,631 | ₩51,709 | ₩51,709 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,297 | ₩55,031 | ₩52,830 | ₩54,911 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,231 | ₩55,911 | ₩51,229 | ₩54,284 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,498 | ₩56,845 | ₩53,363 | ₩54,004 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,828 | ₩55,351 | ₩49,614 | ₩55,351 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,494 | ₩52,029 | ₩48,094 | ₩49,988 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,122 | ₩51,295 | ₩49,428 | ₩49,428 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,361 | ₩51,082 | ₩48,907 | ₩49,748 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,841 | ₩52,296 | ₩48,894 | ₩50,028 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,363 | ₩52,950 | ₩47,760 | ₩48,721 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,347 | ₩53,096 | ₩48,347 | ₩51,189 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,403 | ₩53,710 | ₩50,708 | ₩51,949 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,055 | ₩56,818 | ₩50,028 | ₩52,589 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,295 | ₩51,455 | ₩48,841 | ₩49,201 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,401 | ₩49,908 | ₩48,921 | ₩49,148 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,429 | ₩52,589 | ₩50,041 | ₩50,135 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,497 | ₩53,924 | ₩51,842 | ₩52,456 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,629 | ₩54,777 | ₩51,709 | ₩53,977 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,643 | ₩54,430 | ₩51,215 | ₩52,469 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,697 | ₩54,417 | ₩52,363 | ₩52,643 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,645 | ₩58,486 | ₩55,378 | ₩55,618 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,432 | ₩57,165 | ₩55,164 | ₩56,338 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,269 | ₩57,299 | ₩52,269 | ₩56,698 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,854 | ₩52,563 | ₩48,494 | ₩52,563 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,026 | ₩48,801 | ₩46,946 | ₩48,801 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,546 | ₩47,080 | ₩45,199 | ₩47,080 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,706 | ₩46,253 | ₩44,758 | ₩46,253 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,625 | ₩46,826 | ₩44,625 | ₩46,146 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,092 | ₩45,092 | ₩41,223 | ₩44,065 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,349 | ₩51,629 | ₩43,758 | ₩44,425 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,094 | ₩51,215 | ₩48,827 | ₩51,215 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,027 | ₩48,641 | ₩46,092 | ₩48,480 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,093 | ₩48,641 | ₩46,026 | ₩47,787 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,346 | ₩48,094 | ₩45,932 | ₩46,826 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,426 | ₩47,266 | ₩45,759 | ₩45,759 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,559 | ₩47,947 | ₩46,026 | ₩46,760 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,027 | ₩48,027 | ₩46,293 | ₩46,559 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,228 | ₩49,268 | ₩47,226 | ₩47,560 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,788 | ₩50,788 | ₩48,160 | ₩49,561 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,682 | ₩51,389 | ₩50,575 | ₩50,788 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩49,961 | ₩51,749 | ₩48,307 | ₩48,307 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,226 | ₩51,829 | ₩47,226 | ₩51,829 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,534 | ₩50,695 | ₩48,534 | ₩49,254 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩43,958 | ₩49,361 | ₩43,958 | ₩49,334 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,494 | ₩48,494 | ₩46,533 | ₩47,040 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,067 | ₩48,067 | ₩47,893 | ₩47,893 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,095 | ₩50,095 | ₩47,787 | ₩48,067 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,455 | ₩51,122 | ₩48,814 | ₩48,814 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,521 | ₩51,482 | ₩49,521 | ₩50,882 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,001 | ₩50,695 | ₩48,494 | ₩50,055 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,429 | ₩52,336 | ₩49,494 | ₩50,041 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,655 | ₩52,336 | ₩50,628 | ₩51,869 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,387 | ₩51,002 | ₩47,813 | ₩51,002 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,306 | ₩48,694 | ₩46,906 | ₩48,694 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,027 | ₩50,015 | ₩46,266 | ₩48,427 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,761 | ₩50,028 | ₩46,559 | ₩47,893 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩50,989 | ₩50,989 | ₩50,041 | ₩50,041 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,641 | ₩51,002 | ₩48,641 | ₩50,655 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,038 | ₩48,947 | ₩44,038 | ₩48,627 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,464 | ₩45,239 | ₩43,157 | ₩43,531 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,024 | ₩43,691 | ₩42,024 | ₩43,051 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,264 | ₩43,291 | ₩41,757 | ₩41,783 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,649 | ₩43,504 | ₩40,623 | ₩43,478 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,423 | ₩41,917 | ₩39,956 | ₩40,062 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩39,969 | ₩40,850 | ₩39,889 | ₩40,503 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,489 | ₩40,676 | ₩39,115 | ₩39,409 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,288 | ₩41,263 | ₩38,288 | ₩40,503 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,781 | ₩37,888 | ₩37,648 | ₩37,648 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,368 | ₩37,608 | ₩36,554 | ₩37,021 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,554 | ₩38,021 | ₩36,420 | ₩37,835 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,087 | ₩37,354 | ₩36,060 | ₩36,060 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,167 | ₩37,167 | ₩36,020 | ₩36,834 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,821 | ₩37,821 | ₩34,046 | ₩37,034 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,355 | ₩39,355 | ₩37,368 | ₩37,381 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,795 | ₩39,969 | ₩38,061 | ₩39,435 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,542 | ₩38,542 | ₩37,474 | ₩38,155 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,489 | ₩40,489 | ₩38,155 | ₩38,328 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,889 | ₩40,796 | ₩39,035 | ₩40,489 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,009 | ₩41,223 | ₩39,182 | ₩39,222 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,889 | ₩40,022 | ₩39,355 | ₩39,889 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,623 | ₩40,623 | ₩38,715 | ₩39,222 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,743 | ₩44,612 | ₩38,035 | ₩39,569 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,116 | ₩41,997 | ₩40,556 | ₩41,023 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,530 | ₩42,824 | ₩40,836 | ₩41,250 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,022 | ₩43,464 | ₩40,009 | ₩42,797 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,062 | ₩40,516 | ₩39,062 | ₩40,209 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,449 | ₩39,449 | ₩38,635 | ₩38,635 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,687 | ₩40,236 | ₩36,020 | ₩39,849 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,848 | ₩39,889 | ₩35,433 | ₩36,300 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,702 | ₩39,475 | ₩38,208 | ₩39,169 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩36,954 | ₩40,009 | ₩33,299 | ₩39,422 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,300 | ₩40,022 | ₩35,300 | ₩38,181 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,677 | ₩42,691 | ₩39,195 | ₩39,195 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,691 | ₩42,931 | ₩40,156 | ₩42,250 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩40,956 | ₩42,944 | ₩39,889 | ₩42,250 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,021 | ₩41,143 | ₩37,021 | ₩40,956 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,315 | ₩40,569 | ₩37,154 | ₩37,154 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,034 | ₩39,008 | ₩36,100 | ₩38,662 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,286 | ₩37,634 | ₩35,286 | ₩36,927 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,259 | ₩36,620 | ₩33,499 | ₩35,286 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,420 | ₩35,487 | ₩33,352 | ₩33,792 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,087 | ₩37,488 | ₩35,020 | ₩35,060 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,527 | ₩37,888 | ₩36,527 | ₩37,875 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,420 | ₩36,527 | ₩33,352 | ₩36,527 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,487 | ₩36,487 | ₩35,366 | ₩35,593 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,714 | ₩37,714 | ₩35,353 | ₩36,394 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,687 | ₩36,687 | ₩35,353 | ₩35,953 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,019 | ₩36,847 | ₩34,019 | ₩36,754 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,220 | ₩38,555 | ₩33,339 | ₩33,485 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,022 | ₩40,022 | ₩36,554 | ₩36,554 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,755 | ₩38,795 | ₩37,955 | ₩38,795 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,344 | ₩44,412 | ₩38,688 | ₩38,768 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,555 | ₩42,424 | ₩39,555 | ₩42,424 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,116 | ₩41,116 | ₩37,341 | ₩39,595 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,223 | ₩40,223 | ₩37,354 | ₩38,502 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,714 | ₩38,888 | ₩36,714 | ₩38,888 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,221 | ₩38,221 | ₩37,768 | ₩37,768 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,155 | ₩38,555 | ₩36,874 | ₩37,901 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,329 | ₩41,370 | ₩39,969 | ₩40,489 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,704 | ₩42,704 | ₩41,156 | ₩41,343 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,398 | ₩44,398 | ₩42,490 | ₩43,024 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,890 | ₩43,464 | ₩41,890 | ₩43,424 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩39,956 | ₩43,518 | ₩39,956 | ₩41,770 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,090 | ₩42,424 | ₩40,716 | ₩41,383 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,173 | ₩49,735 | ₩40,609 | ₩40,609 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,159 | ₩46,693 | ₩42,984 | ₩43,758 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,358 | ₩46,639 | ₩43,358 | ₩46,213 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,506 | ₩46,506 | ₩43,825 | ₩43,825 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,358 | ₩46,693 | ₩41,930 | ₩45,946 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,134 | ₩48,134 | ₩44,438 | ₩44,438 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,679 | ₩48,267 | ₩45,679 | ₩48,227 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,026 | ₩47,280 | ₩45,679 | ₩45,679 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,801 | ₩48,987 | ₩45,372 | ₩45,372 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,895 | ₩50,321 | ₩48,561 | ₩49,694 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,294 | ₩50,281 | ₩47,693 | ₩49,654 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,348 | ₩51,002 | ₩48,614 | ₩49,201 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,387 | ₩48,561 | ₩47,387 | ₩48,094 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,027 | ₩49,921 | ₩46,693 | ₩48,414 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,080 | ₩49,561 | ₩46,039 | ₩47,413 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,587 | ₩50,989 | ₩44,425 | ₩48,080 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,575 | ₩50,575 | ₩46,986 | ₩49,027 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,026 | ₩48,907 | ₩40,529 | ₩48,814 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,336 | ₩52,336 | ₩44,772 | ₩44,838 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,095 | ₩51,549 | ₩46,880 | ₩48,627 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,401 | ₩49,414 | ₩47,013 | ₩48,627 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,631 | ₩55,164 | ₩45,692 | ₩51,095 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,698 | ₩56,698 | ₩52,536 | ₩54,631 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,589 | ₩56,698 | ₩48,027 | ₩56,298 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,360 | ₩53,363 | ₩36,167 | ₩50,655 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,595 | ₩50,695 | ₩38,688 | ₩47,427 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,514 | ₩42,024 | ₩36,180 | ₩39,089 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,208 | ₩42,797 | ₩34,713 | ₩38,755 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,621 | ₩42,957 | ₩26,401 | ₩42,037 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,580 | ₩54,684 | ₩36,580 | ₩38,355 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,418 | ₩36,460 | ₩31,885 | ₩36,060 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,685 | ₩33,352 | ₩32,018 | ₩32,018 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,165 | ₩32,165 | ₩28,016 | ₩31,684 | -1.49% | 6.7천 |
|---|