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 | ₩44,558 | ₩45,267 | ₩42,995 | ₩42,995 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,003 | ₩44,144 | ₩40,963 | ₩43,142 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,704 | ₩41,484 | ₩38,504 | ₩41,484 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,867 | ₩39,867 | ₩38,103 | ₩38,477 | -3.49% | 3만 |
| 2026.10.05 | ₩37,782 | ₩38,758 | ₩37,074 | ₩37,756 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,640 | ₩40,402 | ₩37,141 | ₩37,248 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,800 | ₩41,297 | ₩37,635 | ₩37,635 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,104 | ₩44,638 | ₩38,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,800 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,505 | ₩46,469 | ₩41,832 | ₩43,248 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,278 | ₩44,906 | ₩42,019 | ₩43,970 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,089 | ₩49,089 | ₩44,491 | ₩44,545 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,207 | ₩50,225 | ₩47,672 | ₩49,156 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,238 | ₩50,452 | ₩48,514 | ₩48,554 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,973 | ₩50,973 | ₩49,303 | ₩49,744 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,730 | ₩51,749 | ₩49,463 | ₩50,840 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,784 | ₩51,160 | ₩49,650 | ₩49,757 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,639 | ₩52,310 | ₩49,276 | ₩49,276 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,394 | ₩50,078 | ₩47,993 | ₩49,851 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,452 | ₩50,746 | ₩47,846 | ₩48,033 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,837 | ₩51,454 | ₩49,263 | ₩50,171 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,484 | ₩52,484 | ₩49,690 | ₩50,439 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,294 | ₩52,791 | ₩49,463 | ₩51,722 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,554 | ₩52,524 | ₩48,554 | ₩51,855 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,755 | ₩49,169 | ₩47,873 | ₩48,554 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,980 | ₩49,049 | ₩45,748 | ₩48,340 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,510 | ₩49,236 | ₩46,215 | ₩48,327 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,777 | ₩48,153 | ₩45,373 | ₩46,616 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,311 | ₩49,022 | ₩46,109 | ₩46,269 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,710 | ₩48,982 | ₩43,837 | ₩47,365 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,547 | ₩48,060 | ₩44,278 | ₩47,311 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,708 | ₩47,726 | ₩44,505 | ₩46,710 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,293 | ₩46,910 | ₩44,104 | ₩45,801 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,641 | ₩46,028 | ₩43,730 | ₩46,002 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,781 | ₩45,908 | ₩41,631 | ₩44,558 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,529 | ₩44,785 | ₩41,524 | ₩42,781 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,518 | ₩45,280 | ₩42,099 | ₩42,807 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,111 | ₩47,512 | ₩44,532 | ₩44,638 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,472 | ₩48,193 | ₩45,373 | ₩46,897 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,643 | ₩49,624 | ₩46,643 | ₩46,991 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,859 | ₩50,252 | ₩46,149 | ₩47,418 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,033 | ₩50,131 | ₩46,322 | ₩47,004 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,427 | ₩49,450 | ₩44,465 | ₩47,031 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,767 | ₩45,681 | ₩41,618 | ₩44,652 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,992 | ₩43,289 | ₩39,987 | ₩42,794 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,418 | ₩42,767 | ₩40,843 | ₩41,912 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,618 | ₩41,631 | ₩39,760 | ₩40,562 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,364 | ₩42,714 | ₩38,304 | ₩41,244 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,987 | ₩43,556 | ₩37,141 | ₩41,551 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,584 | ₩41,925 | ₩38,584 | ₩40,522 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,689 | ₩39,226 | ₩35,149 | ₩38,009 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,047 | ₩39,613 | ₩36,339 | ₩36,700 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,758 | ₩39,226 | ₩35,911 | ₩37,622 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,473 | ₩42,473 | ₩37,248 | ₩38,638 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,574 | ₩45,574 | ₩41,257 | ₩42,901 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,271 | ₩48,020 | ₩44,772 | ₩45,400 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,322 | ₩49,583 | ₩45,975 | ₩46,616 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,519 | ₩51,601 | ₩45,440 | ₩46,242 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,722 | ₩53,326 | ₩49,918 | ₩50,559 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,227 | ₩53,486 | ₩50,359 | ₩51,588 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,922 | ₩53,192 | ₩50,065 | ₩52,230 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,944 | ₩54,876 | ₩49,891 | ₩51,601 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,609 | ₩58,190 | ₩49,436 | ₩51,054 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,335 | ₩57,736 | ₩52,510 | ₩53,245 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,256 | ₩58,605 | ₩52,256 | ₩56,934 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,228 | ₩59,914 | ₩52,965 | ₩52,991 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,803 | ₩60,142 | ₩55,063 | ₩56,506 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,738 | ₩58,738 | ₩56,333 | ₩57,054 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,438 | ₩63,523 | ₩55,691 | ₩58,043 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,625 | ₩64,418 | ₩59,006 | ₩60,396 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,478 | ₩68,094 | ₩61,478 | ₩63,750 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,434 | ₩65,434 | ₩58,404 | ₩61,478 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,205 | ₩67,492 | ₩60,355 | ₩64,178 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,021 | ₩67,492 | ₩56,867 | ₩65,381 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,072 | ₩64,819 | ₩57,776 | ₩61,826 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,721 | ₩69,497 | ₩57,883 | ₩58,565 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,030 | ₩62,694 | ₩56,988 | ₩62,013 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,395 | ₩58,538 | ₩54,007 | ₩58,030 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,644 | ₩56,947 | ₩51,922 | ₩54,194 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,668 | ₩55,063 | ₩50,639 | ₩53,620 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,087 | ₩52,216 | ₩46,082 | ₩50,318 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,077 | ₩48,741 | ₩44,077 | ₩48,594 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,436 | ₩44,919 | ₩42,460 | ₩44,438 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,449 | ₩45,320 | ₩42,995 | ₩43,556 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,422 | ₩46,202 | ₩43,008 | ₩43,796 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,302 | ₩44,465 | ₩42,032 | ₩43,636 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,863 | ₩46,015 | ₩42,781 | ₩43,489 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,318 | ₩46,282 | ₩41,337 | ₩44,037 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,587 | ₩46,777 | ₩43,248 | ₩43,462 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,514 | ₩50,639 | ₩44,772 | ₩44,772 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,532 | ₩51,722 | ₩48,594 | ₩49,035 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,356 | ₩50,532 | ₩46,790 | ₩49,998 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,136 | ₩52,390 | ₩45,454 | ₩48,487 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,384 | ₩55,731 | ₩51,802 | ₩51,802 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,395 | ₩55,130 | ₩52,925 | ₩55,010 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,330 | ₩56,012 | ₩51,321 | ₩54,381 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,598 | ₩56,947 | ₩53,459 | ₩54,101 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,920 | ₩55,451 | ₩49,704 | ₩55,451 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,583 | ₩52,123 | ₩48,180 | ₩50,078 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,214 | ₩51,388 | ₩49,517 | ₩49,517 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,450 | ₩51,174 | ₩48,995 | ₩49,837 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,931 | ₩52,390 | ₩48,982 | ₩50,118 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,457 | ₩53,045 | ₩47,846 | ₩48,808 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,434 | ₩53,192 | ₩48,434 | ₩51,281 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,499 | ₩53,807 | ₩50,800 | ₩52,043 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,145 | ₩56,921 | ₩50,118 | ₩52,684 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,385 | ₩51,548 | ₩48,929 | ₩49,289 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,490 | ₩49,998 | ₩49,009 | ₩49,236 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,524 | ₩52,684 | ₩50,131 | ₩50,225 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,593 | ₩54,021 | ₩51,936 | ₩52,550 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,724 | ₩54,876 | ₩51,802 | ₩54,074 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,737 | ₩54,528 | ₩51,307 | ₩52,564 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,793 | ₩54,515 | ₩52,457 | ₩52,737 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,747 | ₩58,591 | ₩55,477 | ₩55,718 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,533 | ₩57,268 | ₩55,263 | ₩56,440 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,363 | ₩57,402 | ₩52,363 | ₩56,800 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,942 | ₩52,657 | ₩48,581 | ₩52,657 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,111 | ₩48,888 | ₩47,031 | ₩48,888 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,630 | ₩47,164 | ₩45,280 | ₩47,164 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,788 | ₩46,336 | ₩44,839 | ₩46,336 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,705 | ₩46,910 | ₩44,705 | ₩46,229 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,173 | ₩45,173 | ₩41,297 | ₩44,144 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,441 | ₩51,722 | ₩43,837 | ₩44,505 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,182 | ₩51,307 | ₩48,915 | ₩51,307 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,113 | ₩48,728 | ₩46,175 | ₩48,568 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,178 | ₩48,728 | ₩46,109 | ₩47,873 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,429 | ₩48,180 | ₩46,015 | ₩46,910 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,510 | ₩47,351 | ₩45,841 | ₩45,841 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,643 | ₩48,033 | ₩46,109 | ₩46,844 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,113 | ₩48,113 | ₩46,376 | ₩46,643 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,316 | ₩49,356 | ₩47,311 | ₩47,646 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,880 | ₩50,880 | ₩48,247 | ₩49,650 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,773 | ₩51,481 | ₩50,666 | ₩50,880 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,051 | ₩51,842 | ₩48,394 | ₩48,394 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,311 | ₩51,922 | ₩47,311 | ₩51,922 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,621 | ₩50,786 | ₩48,621 | ₩49,343 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,037 | ₩49,450 | ₩44,037 | ₩49,423 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,581 | ₩48,581 | ₩46,616 | ₩47,124 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,153 | ₩48,153 | ₩47,980 | ₩47,980 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,185 | ₩50,185 | ₩47,873 | ₩48,153 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,546 | ₩51,214 | ₩48,902 | ₩48,902 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,610 | ₩51,575 | ₩49,610 | ₩50,973 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,091 | ₩50,786 | ₩48,581 | ₩50,145 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,521 | ₩52,430 | ₩49,583 | ₩50,131 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,746 | ₩52,430 | ₩50,719 | ₩51,962 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,474 | ₩51,094 | ₩47,899 | ₩51,094 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,392 | ₩48,782 | ₩46,991 | ₩48,782 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,113 | ₩50,105 | ₩46,349 | ₩48,514 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,851 | ₩50,118 | ₩46,643 | ₩47,980 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,080 | ₩51,080 | ₩50,131 | ₩50,131 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,728 | ₩51,094 | ₩48,728 | ₩50,746 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,117 | ₩49,035 | ₩44,117 | ₩48,715 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,543 | ₩45,320 | ₩43,235 | ₩43,609 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,099 | ₩43,770 | ₩42,099 | ₩43,128 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,342 | ₩43,369 | ₩41,832 | ₩41,859 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,723 | ₩43,583 | ₩40,696 | ₩43,556 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,495 | ₩41,992 | ₩40,028 | ₩40,134 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,041 | ₩40,923 | ₩39,961 | ₩40,576 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,562 | ₩40,749 | ₩39,186 | ₩39,480 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,357 | ₩41,337 | ₩38,357 | ₩40,576 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,849 | ₩37,956 | ₩37,715 | ₩37,715 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,435 | ₩37,675 | ₩36,620 | ₩37,087 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,620 | ₩38,090 | ₩36,486 | ₩37,903 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,154 | ₩37,421 | ₩36,125 | ₩36,125 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,234 | ₩37,234 | ₩36,085 | ₩36,900 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,889 | ₩37,889 | ₩34,107 | ₩37,101 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,426 | ₩39,426 | ₩37,435 | ₩37,448 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,865 | ₩40,041 | ₩38,130 | ₩39,506 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,611 | ₩38,611 | ₩37,542 | ₩38,223 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,562 | ₩40,562 | ₩38,223 | ₩38,397 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,961 | ₩40,870 | ₩39,105 | ₩40,562 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,081 | ₩41,297 | ₩39,252 | ₩39,293 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,961 | ₩40,094 | ₩39,426 | ₩39,961 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,696 | ₩40,696 | ₩38,785 | ₩39,293 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,816 | ₩44,692 | ₩38,103 | ₩39,640 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,190 | ₩42,072 | ₩40,629 | ₩41,097 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,605 | ₩42,901 | ₩40,910 | ₩41,324 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,094 | ₩43,543 | ₩40,081 | ₩42,874 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,132 | ₩40,589 | ₩39,132 | ₩40,282 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,520 | ₩39,520 | ₩38,704 | ₩38,704 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,753 | ₩40,308 | ₩36,085 | ₩39,921 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,918 | ₩39,961 | ₩35,497 | ₩36,366 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,771 | ₩39,546 | ₩38,277 | ₩39,239 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,020 | ₩40,081 | ₩33,359 | ₩39,493 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,363 | ₩40,094 | ₩35,363 | ₩38,250 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,754 | ₩42,767 | ₩39,266 | ₩39,266 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,767 | ₩43,008 | ₩40,228 | ₩42,326 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,030 | ₩43,021 | ₩39,961 | ₩42,326 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,087 | ₩41,217 | ₩37,087 | ₩41,030 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,384 | ₩40,642 | ₩37,221 | ₩37,221 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,101 | ₩39,079 | ₩36,165 | ₩38,731 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,350 | ₩37,702 | ₩35,350 | ₩36,994 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,321 | ₩36,686 | ₩33,559 | ₩35,350 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,484 | ₩35,550 | ₩33,412 | ₩33,853 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,154 | ₩37,555 | ₩35,083 | ₩35,123 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,593 | ₩37,956 | ₩36,593 | ₩37,943 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,484 | ₩36,593 | ₩33,412 | ₩36,593 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,553 | ₩36,553 | ₩35,430 | ₩35,657 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,782 | ₩37,782 | ₩35,417 | ₩36,459 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,753 | ₩36,753 | ₩35,417 | ₩36,018 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,080 | ₩36,914 | ₩34,080 | ₩36,820 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,285 | ₩38,624 | ₩33,399 | ₩33,546 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,094 | ₩40,094 | ₩36,620 | ₩36,620 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,825 | ₩38,865 | ₩38,023 | ₩38,865 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,422 | ₩44,491 | ₩38,758 | ₩38,838 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,627 | ₩42,500 | ₩39,627 | ₩42,500 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,190 | ₩41,190 | ₩37,408 | ₩39,667 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,295 | ₩40,295 | ₩37,421 | ₩38,571 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,780 | ₩38,958 | ₩36,780 | ₩38,958 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,290 | ₩38,290 | ₩37,836 | ₩37,836 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,223 | ₩38,624 | ₩36,940 | ₩37,969 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,402 | ₩41,444 | ₩40,041 | ₩40,562 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,781 | ₩42,781 | ₩41,230 | ₩41,418 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,478 | ₩44,478 | ₩42,567 | ₩43,101 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,965 | ₩43,543 | ₩41,965 | ₩43,502 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,028 | ₩43,596 | ₩40,028 | ₩41,845 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,041 | ₩40,041 | ₩40,041 | ₩40,041 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,164 | ₩42,500 | ₩40,789 | ₩41,458 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,258 | ₩49,824 | ₩40,682 | ₩40,682 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,240 | ₩46,777 | ₩43,061 | ₩43,837 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,436 | ₩46,723 | ₩43,436 | ₩46,296 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,590 | ₩46,590 | ₩43,903 | ₩43,903 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,438 | ₩46,777 | ₩42,006 | ₩46,028 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,220 | ₩48,220 | ₩44,518 | ₩44,518 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,761 | ₩48,354 | ₩45,761 | ₩48,314 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,109 | ₩47,365 | ₩45,761 | ₩45,761 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,888 | ₩49,076 | ₩45,454 | ₩45,454 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,984 | ₩50,412 | ₩48,648 | ₩49,784 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,381 | ₩50,372 | ₩47,779 | ₩49,744 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,436 | ₩51,094 | ₩48,701 | ₩49,289 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,472 | ₩48,648 | ₩47,472 | ₩48,180 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,113 | ₩50,011 | ₩46,777 | ₩48,501 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,167 | ₩49,650 | ₩46,122 | ₩47,499 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,672 | ₩51,080 | ₩44,505 | ₩48,167 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,666 | ₩50,666 | ₩47,071 | ₩49,116 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,109 | ₩48,995 | ₩40,602 | ₩48,902 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,430 | ₩52,430 | ₩44,852 | ₩44,919 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,187 | ₩51,642 | ₩46,964 | ₩48,715 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,490 | ₩49,503 | ₩47,098 | ₩48,715 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,729 | ₩55,263 | ₩45,774 | ₩51,187 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,800 | ₩56,800 | ₩52,631 | ₩54,729 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,682 | ₩56,800 | ₩48,113 | ₩56,399 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,445 | ₩53,459 | ₩36,232 | ₩50,746 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,667 | ₩50,786 | ₩38,758 | ₩47,512 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,582 | ₩42,099 | ₩36,245 | ₩39,159 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,277 | ₩42,874 | ₩34,775 | ₩38,825 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,689 | ₩43,035 | ₩26,449 | ₩42,112 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,646 | ₩54,782 | ₩36,646 | ₩38,424 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,476 | ₩36,526 | ₩31,942 | ₩36,125 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,744 | ₩33,412 | ₩32,076 | ₩32,076 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,223 | ₩32,223 | ₩28,066 | ₩31,741 | -1.49% | 6.7천 |
|---|