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 | ₩44,475 | ₩45,182 | ₩42,914 | ₩42,914 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,926 | ₩44,061 | ₩40,886 | ₩43,061 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,632 | ₩41,406 | ₩38,432 | ₩41,406 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,792 | ₩39,792 | ₩38,031 | ₩38,405 | -3.49% | 3만 |
| 2026.10.05 | ₩37,711 | ₩38,685 | ₩37,004 | ₩37,685 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,566 | ₩40,326 | ₩37,071 | ₩37,178 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,726 | ₩41,220 | ₩37,565 | ₩37,565 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,021 | ₩44,555 | ₩38,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,726 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,421 | ₩46,382 | ₩41,753 | ₩43,167 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,194 | ₩44,821 | ₩41,940 | ₩43,888 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩48,997 | ₩48,997 | ₩44,408 | ₩44,461 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,116 | ₩50,131 | ₩47,583 | ₩49,063 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,144 | ₩50,357 | ₩48,423 | ₩48,463 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,878 | ₩50,878 | ₩49,210 | ₩49,650 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,637 | ₩51,651 | ₩49,370 | ₩50,744 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,690 | ₩51,064 | ₩49,557 | ₩49,664 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,544 | ₩52,212 | ₩49,183 | ₩49,183 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,303 | ₩49,984 | ₩47,903 | ₩49,757 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,357 | ₩50,651 | ₩47,756 | ₩47,943 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,744 | ₩51,358 | ₩49,170 | ₩50,077 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,385 | ₩52,385 | ₩49,597 | ₩50,344 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,198 | ₩52,692 | ₩49,370 | ₩51,625 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,463 | ₩52,425 | ₩48,463 | ₩51,758 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,663 | ₩49,077 | ₩47,783 | ₩48,463 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,890 | ₩48,957 | ₩45,662 | ₩48,250 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,422 | ₩49,143 | ₩46,129 | ₩48,236 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,689 | ₩48,063 | ₩45,288 | ₩46,529 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,223 | ₩48,930 | ₩46,022 | ₩46,182 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,622 | ₩48,890 | ₩43,754 | ₩47,276 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,462 | ₩47,970 | ₩44,194 | ₩47,223 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,622 | ₩47,636 | ₩44,421 | ₩46,622 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,208 | ₩46,822 | ₩44,021 | ₩45,715 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,555 | ₩45,942 | ₩43,648 | ₩45,915 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,700 | ₩45,822 | ₩41,553 | ₩44,475 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,447 | ₩44,701 | ₩41,446 | ₩42,700 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,435 | ₩45,195 | ₩42,020 | ₩42,727 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,022 | ₩47,423 | ₩44,448 | ₩44,555 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,383 | ₩48,103 | ₩45,288 | ₩46,809 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,556 | ₩49,530 | ₩46,556 | ₩46,902 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,769 | ₩50,157 | ₩46,062 | ₩47,329 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩47,943 | ₩50,037 | ₩46,235 | ₩46,916 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,342 | ₩49,357 | ₩44,381 | ₩46,942 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,687 | ₩45,595 | ₩41,540 | ₩44,568 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,913 | ₩43,207 | ₩39,912 | ₩42,714 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,340 | ₩42,687 | ₩40,766 | ₩41,833 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,540 | ₩41,553 | ₩39,686 | ₩40,486 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,286 | ₩42,634 | ₩38,232 | ₩41,166 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,912 | ₩43,474 | ₩37,071 | ₩41,473 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,512 | ₩41,847 | ₩38,512 | ₩40,446 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,618 | ₩39,152 | ₩35,083 | ₩37,938 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩36,978 | ₩39,539 | ₩36,271 | ₩36,631 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,685 | ₩39,152 | ₩35,844 | ₩37,551 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,394 | ₩42,394 | ₩37,178 | ₩38,565 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,488 | ₩45,488 | ₩41,180 | ₩42,820 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,183 | ₩47,930 | ₩44,688 | ₩45,315 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,235 | ₩49,490 | ₩45,889 | ₩46,529 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,424 | ₩51,505 | ₩45,355 | ₩46,155 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,625 | ₩53,225 | ₩49,824 | ₩50,464 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,131 | ₩53,385 | ₩50,264 | ₩51,491 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,825 | ₩53,092 | ₩49,971 | ₩52,132 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,850 | ₩54,773 | ₩49,797 | ₩51,505 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,506 | ₩58,081 | ₩49,344 | ₩50,958 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,227 | ₩57,628 | ₩52,412 | ₩53,145 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,158 | ₩58,495 | ₩52,158 | ₩56,827 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,121 | ₩59,802 | ₩52,865 | ₩52,892 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,694 | ₩60,029 | ₩54,960 | ₩56,400 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,628 | ₩58,628 | ₩56,227 | ₩56,947 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,323 | ₩63,404 | ₩55,587 | ₩57,934 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,509 | ₩64,297 | ₩58,895 | ₩60,282 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,363 | ₩67,966 | ₩61,363 | ₩63,630 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,311 | ₩65,311 | ₩58,294 | ₩61,363 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,084 | ₩67,365 | ₩60,242 | ₩64,057 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩59,909 | ₩67,365 | ₩56,760 | ₩65,258 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩58,961 | ₩64,698 | ₩57,668 | ₩61,709 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,603 | ₩69,366 | ₩57,774 | ₩58,455 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩57,921 | ₩62,577 | ₩56,880 | ₩61,896 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,293 | ₩58,428 | ₩53,906 | ₩57,921 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,545 | ₩56,840 | ₩51,825 | ₩54,092 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,571 | ₩54,960 | ₩50,544 | ₩53,519 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩47,996 | ₩52,118 | ₩45,995 | ₩50,224 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩43,994 | ₩48,650 | ₩43,994 | ₩48,503 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,354 | ₩44,835 | ₩42,380 | ₩44,355 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,367 | ₩45,235 | ₩42,914 | ₩43,474 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,341 | ₩46,115 | ₩42,927 | ₩43,714 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,221 | ₩44,381 | ₩41,953 | ₩43,554 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,781 | ₩45,929 | ₩42,700 | ₩43,407 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,234 | ₩46,195 | ₩41,260 | ₩43,954 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,502 | ₩46,689 | ₩43,167 | ₩43,381 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,423 | ₩50,544 | ₩44,688 | ₩44,688 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,437 | ₩51,625 | ₩48,503 | ₩48,943 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,264 | ₩50,437 | ₩46,702 | ₩49,904 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,038 | ₩52,292 | ₩45,368 | ₩48,396 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,280 | ₩55,627 | ₩51,705 | ₩51,705 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,293 | ₩55,026 | ₩52,825 | ₩54,906 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,226 | ₩55,907 | ₩51,224 | ₩54,279 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,493 | ₩56,840 | ₩53,359 | ₩53,999 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,824 | ₩55,346 | ₩49,610 | ₩55,346 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,490 | ₩52,025 | ₩48,090 | ₩49,984 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,118 | ₩51,291 | ₩49,424 | ₩49,424 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,357 | ₩51,078 | ₩48,903 | ₩49,744 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,837 | ₩52,292 | ₩48,890 | ₩50,024 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,358 | ₩52,945 | ₩47,756 | ₩48,717 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,343 | ₩53,092 | ₩48,343 | ₩51,184 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,399 | ₩53,706 | ₩50,704 | ₩51,945 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,051 | ₩56,814 | ₩50,024 | ₩52,585 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,291 | ₩51,451 | ₩48,837 | ₩49,197 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,397 | ₩49,904 | ₩48,917 | ₩49,143 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,425 | ₩52,585 | ₩50,037 | ₩50,131 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,492 | ₩53,919 | ₩51,838 | ₩52,452 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,625 | ₩54,773 | ₩51,705 | ₩53,972 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,638 | ₩54,426 | ₩51,211 | ₩52,465 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,692 | ₩54,413 | ₩52,358 | ₩52,638 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,640 | ₩58,481 | ₩55,373 | ₩55,613 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,427 | ₩57,161 | ₩55,160 | ₩56,334 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,265 | ₩57,294 | ₩52,265 | ₩56,694 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,850 | ₩52,558 | ₩48,490 | ₩52,558 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,022 | ₩48,797 | ₩46,942 | ₩48,797 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,542 | ₩47,076 | ₩45,195 | ₩47,076 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,702 | ₩46,249 | ₩44,755 | ₩46,249 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,621 | ₩46,822 | ₩44,621 | ₩46,142 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,088 | ₩45,088 | ₩41,220 | ₩44,061 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,345 | ₩51,625 | ₩43,754 | ₩44,421 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,090 | ₩51,211 | ₩48,823 | ₩51,211 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,023 | ₩48,637 | ₩46,089 | ₩48,476 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,089 | ₩48,637 | ₩46,022 | ₩47,783 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,342 | ₩48,090 | ₩45,929 | ₩46,822 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,422 | ₩47,263 | ₩45,755 | ₩45,755 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,556 | ₩47,943 | ₩46,022 | ₩46,756 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,023 | ₩48,023 | ₩46,289 | ₩46,556 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,223 | ₩49,264 | ₩47,223 | ₩47,556 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,784 | ₩50,784 | ₩48,156 | ₩49,557 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,678 | ₩51,385 | ₩50,571 | ₩50,784 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩49,957 | ₩51,745 | ₩48,303 | ₩48,303 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,223 | ₩51,825 | ₩47,223 | ₩51,825 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,530 | ₩50,691 | ₩48,530 | ₩49,250 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩43,954 | ₩49,357 | ₩43,954 | ₩49,330 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,490 | ₩48,490 | ₩46,529 | ₩47,036 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,063 | ₩48,063 | ₩47,890 | ₩47,890 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,091 | ₩50,091 | ₩47,783 | ₩48,063 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,451 | ₩51,118 | ₩48,810 | ₩48,810 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,517 | ₩51,478 | ₩49,517 | ₩50,878 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩49,997 | ₩50,691 | ₩48,490 | ₩50,051 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,425 | ₩52,332 | ₩49,490 | ₩50,037 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,651 | ₩52,332 | ₩50,624 | ₩51,865 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,383 | ₩50,998 | ₩47,809 | ₩50,998 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,303 | ₩48,690 | ₩46,902 | ₩48,690 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,023 | ₩50,011 | ₩46,262 | ₩48,423 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,757 | ₩50,024 | ₩46,556 | ₩47,890 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩50,984 | ₩50,984 | ₩50,037 | ₩50,037 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,637 | ₩50,998 | ₩48,637 | ₩50,651 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,034 | ₩48,943 | ₩44,034 | ₩48,623 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,461 | ₩45,235 | ₩43,154 | ₩43,527 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,020 | ₩43,688 | ₩42,020 | ₩43,047 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,261 | ₩43,287 | ₩41,753 | ₩41,780 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,646 | ₩43,501 | ₩40,619 | ₩43,474 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,419 | ₩41,913 | ₩39,952 | ₩40,059 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩39,966 | ₩40,846 | ₩39,886 | ₩40,499 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,486 | ₩40,673 | ₩39,112 | ₩39,405 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,285 | ₩41,260 | ₩38,285 | ₩40,499 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,778 | ₩37,885 | ₩37,645 | ₩37,645 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,365 | ₩37,605 | ₩36,551 | ₩37,018 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,551 | ₩38,018 | ₩36,417 | ₩37,831 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,084 | ₩37,351 | ₩36,057 | ₩36,057 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,164 | ₩37,164 | ₩36,017 | ₩36,831 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,818 | ₩37,818 | ₩34,043 | ₩37,031 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,352 | ₩39,352 | ₩37,365 | ₩37,378 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,792 | ₩39,966 | ₩38,058 | ₩39,432 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,538 | ₩38,538 | ₩37,471 | ₩38,152 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,486 | ₩40,486 | ₩38,152 | ₩38,325 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,886 | ₩40,793 | ₩39,032 | ₩40,486 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,006 | ₩41,220 | ₩39,179 | ₩39,219 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,886 | ₩40,019 | ₩39,352 | ₩39,886 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,619 | ₩40,619 | ₩38,712 | ₩39,219 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,739 | ₩44,608 | ₩38,031 | ₩39,566 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,113 | ₩41,993 | ₩40,553 | ₩41,020 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,526 | ₩42,820 | ₩40,833 | ₩41,246 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,019 | ₩43,461 | ₩40,006 | ₩42,794 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,059 | ₩40,513 | ₩39,059 | ₩40,206 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,445 | ₩39,445 | ₩38,632 | ₩38,632 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,684 | ₩40,233 | ₩36,017 | ₩39,846 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,845 | ₩39,886 | ₩35,430 | ₩36,297 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,698 | ₩39,472 | ₩38,205 | ₩39,165 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩36,951 | ₩40,006 | ₩33,296 | ₩39,419 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,297 | ₩40,019 | ₩35,297 | ₩38,178 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,674 | ₩42,687 | ₩39,192 | ₩39,192 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,687 | ₩42,927 | ₩40,152 | ₩42,247 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩40,953 | ₩42,940 | ₩39,886 | ₩42,247 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,018 | ₩41,140 | ₩37,018 | ₩40,953 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,312 | ₩40,566 | ₩37,151 | ₩37,151 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,031 | ₩39,005 | ₩36,097 | ₩38,658 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,284 | ₩37,631 | ₩35,284 | ₩36,924 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,256 | ₩36,617 | ₩33,496 | ₩35,284 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,417 | ₩35,484 | ₩33,349 | ₩33,789 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,084 | ₩37,485 | ₩35,017 | ₩35,057 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,524 | ₩37,885 | ₩36,524 | ₩37,871 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,417 | ₩36,524 | ₩33,349 | ₩36,524 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,484 | ₩36,484 | ₩35,364 | ₩35,590 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,711 | ₩37,711 | ₩35,350 | ₩36,391 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,684 | ₩36,684 | ₩35,350 | ₩35,950 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,016 | ₩36,844 | ₩34,016 | ₩36,751 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,217 | ₩38,552 | ₩33,336 | ₩33,483 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,019 | ₩40,019 | ₩36,551 | ₩36,551 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,752 | ₩38,792 | ₩37,951 | ₩38,792 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,341 | ₩44,408 | ₩38,685 | ₩38,765 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,552 | ₩42,420 | ₩39,552 | ₩42,420 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,113 | ₩41,113 | ₩37,338 | ₩39,592 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,219 | ₩40,219 | ₩37,351 | ₩38,498 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,711 | ₩38,885 | ₩36,711 | ₩38,885 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,218 | ₩38,218 | ₩37,765 | ₩37,765 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,152 | ₩38,552 | ₩36,871 | ₩37,898 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,326 | ₩41,366 | ₩39,966 | ₩40,486 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,700 | ₩42,700 | ₩41,153 | ₩41,340 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,395 | ₩44,395 | ₩42,487 | ₩43,021 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,887 | ₩43,461 | ₩41,887 | ₩43,421 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩39,952 | ₩43,514 | ₩39,952 | ₩41,767 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩39,966 | ₩39,966 | ₩39,966 | ₩39,966 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,086 | ₩42,420 | ₩40,713 | ₩41,380 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,169 | ₩49,730 | ₩40,606 | ₩40,606 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,155 | ₩46,689 | ₩42,981 | ₩43,754 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,354 | ₩46,636 | ₩43,354 | ₩46,209 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,502 | ₩46,502 | ₩43,821 | ₩43,821 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,355 | ₩46,689 | ₩41,927 | ₩45,942 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,130 | ₩48,130 | ₩44,435 | ₩44,435 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,675 | ₩48,263 | ₩45,675 | ₩48,223 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,022 | ₩47,276 | ₩45,675 | ₩45,675 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,797 | ₩48,983 | ₩45,368 | ₩45,368 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,890 | ₩50,317 | ₩48,557 | ₩49,690 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,290 | ₩50,277 | ₩47,689 | ₩49,650 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,344 | ₩50,998 | ₩48,610 | ₩49,197 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,383 | ₩48,557 | ₩47,383 | ₩48,090 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,023 | ₩49,917 | ₩46,689 | ₩48,410 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,076 | ₩49,557 | ₩46,035 | ₩47,409 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,583 | ₩50,984 | ₩44,421 | ₩48,076 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,571 | ₩50,571 | ₩46,982 | ₩49,023 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,022 | ₩48,903 | ₩40,526 | ₩48,810 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,332 | ₩52,332 | ₩44,768 | ₩44,835 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,091 | ₩51,545 | ₩46,876 | ₩48,623 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,397 | ₩49,410 | ₩47,009 | ₩48,623 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,626 | ₩55,160 | ₩45,688 | ₩51,091 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,694 | ₩56,694 | ₩52,532 | ₩54,626 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,585 | ₩56,694 | ₩48,023 | ₩56,294 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,356 | ₩53,359 | ₩36,164 | ₩50,651 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,592 | ₩50,691 | ₩38,685 | ₩47,423 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,511 | ₩42,020 | ₩36,177 | ₩39,085 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,205 | ₩42,794 | ₩34,710 | ₩38,752 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,618 | ₩42,954 | ₩26,399 | ₩42,033 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,577 | ₩54,679 | ₩36,577 | ₩38,352 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,415 | ₩36,457 | ₩31,882 | ₩36,057 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,682 | ₩33,349 | ₩32,015 | ₩32,015 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,162 | ₩32,162 | ₩28,013 | ₩31,682 | -1.49% | 6.7천 |
|---|