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 | ₩44,493 | ₩45,200 | ₩42,932 | ₩42,932 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,943 | ₩44,079 | ₩40,903 | ₩43,078 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,648 | ₩41,424 | ₩38,448 | ₩41,424 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,809 | ₩39,809 | ₩38,047 | ₩38,421 | -3.49% | 3만 |
| 2026.10.05 | ₩37,727 | ₩38,701 | ₩37,020 | ₩37,700 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,582 | ₩40,343 | ₩37,086 | ₩37,193 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,742 | ₩41,237 | ₩37,580 | ₩37,580 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,039 | ₩44,573 | ₩38,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,742 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,440 | ₩46,401 | ₩41,770 | ₩43,185 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,213 | ₩44,840 | ₩41,957 | ₩43,906 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,017 | ₩49,017 | ₩44,426 | ₩44,480 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,136 | ₩50,151 | ₩47,602 | ₩49,084 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,165 | ₩50,378 | ₩48,443 | ₩48,483 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,899 | ₩50,899 | ₩49,230 | ₩49,671 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,657 | ₩51,673 | ₩49,391 | ₩50,765 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,711 | ₩51,085 | ₩49,577 | ₩49,684 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,565 | ₩52,233 | ₩49,204 | ₩49,204 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,323 | ₩50,004 | ₩47,923 | ₩49,778 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,378 | ₩50,672 | ₩47,776 | ₩47,963 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,764 | ₩51,379 | ₩49,190 | ₩50,098 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,407 | ₩52,407 | ₩49,617 | ₩50,365 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,219 | ₩52,714 | ₩49,391 | ₩51,646 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,483 | ₩52,447 | ₩48,483 | ₩51,779 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,683 | ₩49,097 | ₩47,803 | ₩48,483 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,909 | ₩48,977 | ₩45,681 | ₩48,270 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,441 | ₩49,164 | ₩46,148 | ₩48,256 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,708 | ₩48,083 | ₩45,307 | ₩46,548 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,242 | ₩48,950 | ₩46,041 | ₩46,201 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,641 | ₩48,910 | ₩43,772 | ₩47,295 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,480 | ₩47,989 | ₩44,213 | ₩47,242 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,641 | ₩47,656 | ₩44,440 | ₩46,641 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,227 | ₩46,842 | ₩44,039 | ₩45,734 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,574 | ₩45,961 | ₩43,665 | ₩45,934 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,718 | ₩45,841 | ₩41,570 | ₩44,493 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,465 | ₩44,720 | ₩41,464 | ₩42,718 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,453 | ₩45,214 | ₩42,037 | ₩42,745 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,042 | ₩47,442 | ₩44,466 | ₩44,573 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,402 | ₩48,123 | ₩45,307 | ₩46,828 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,575 | ₩49,551 | ₩46,575 | ₩46,922 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,789 | ₩50,178 | ₩46,081 | ₩47,349 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩47,963 | ₩50,058 | ₩46,254 | ₩46,935 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,360 | ₩49,377 | ₩44,399 | ₩46,962 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,705 | ₩45,614 | ₩41,557 | ₩44,586 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,931 | ₩43,225 | ₩39,929 | ₩42,731 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,357 | ₩42,705 | ₩40,783 | ₩41,851 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,557 | ₩41,570 | ₩39,702 | ₩40,503 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,303 | ₩42,651 | ₩38,247 | ₩41,183 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,929 | ₩43,492 | ₩37,086 | ₩41,490 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,528 | ₩41,864 | ₩38,528 | ₩40,463 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,633 | ₩39,168 | ₩35,098 | ₩37,954 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩36,993 | ₩39,555 | ₩36,286 | ₩36,646 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,701 | ₩39,168 | ₩35,859 | ₩37,567 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,411 | ₩42,411 | ₩37,193 | ₩38,581 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,507 | ₩45,507 | ₩41,197 | ₩42,838 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,202 | ₩47,949 | ₩44,706 | ₩45,334 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,254 | ₩49,511 | ₩45,907 | ₩46,548 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,445 | ₩51,526 | ₩45,374 | ₩46,174 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,646 | ₩53,247 | ₩49,844 | ₩50,485 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,152 | ₩53,407 | ₩50,285 | ₩51,512 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,846 | ₩53,114 | ₩49,991 | ₩52,153 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,871 | ₩54,795 | ₩49,818 | ₩51,526 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,528 | ₩58,105 | ₩49,364 | ₩50,979 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,251 | ₩57,651 | ₩52,433 | ₩53,167 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,180 | ₩58,519 | ₩52,180 | ₩56,851 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,144 | ₩59,827 | ₩52,887 | ₩52,914 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,718 | ₩60,053 | ₩54,982 | ₩56,424 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,652 | ₩58,652 | ₩56,250 | ₩56,971 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,348 | ₩63,430 | ₩55,609 | ₩57,958 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,535 | ₩64,324 | ₩58,919 | ₩60,307 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,388 | ₩67,994 | ₩61,388 | ₩63,657 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,338 | ₩65,338 | ₩58,319 | ₩61,388 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,110 | ₩67,393 | ₩60,267 | ₩64,084 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩59,933 | ₩67,393 | ₩56,784 | ₩65,285 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩58,986 | ₩64,724 | ₩57,691 | ₩61,735 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,629 | ₩69,395 | ₩57,798 | ₩58,479 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩57,945 | ₩62,602 | ₩56,904 | ₩61,922 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,315 | ₩58,452 | ₩53,928 | ₩57,945 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,567 | ₩56,864 | ₩51,846 | ₩54,115 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,593 | ₩54,982 | ₩50,565 | ₩53,541 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,016 | ₩52,140 | ₩46,014 | ₩50,245 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,012 | ₩48,670 | ₩44,012 | ₩48,523 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,372 | ₩44,853 | ₩42,398 | ₩44,373 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,385 | ₩45,254 | ₩42,932 | ₩43,492 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,359 | ₩46,134 | ₩42,945 | ₩43,732 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,238 | ₩44,399 | ₩41,971 | ₩43,572 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,799 | ₩45,948 | ₩42,718 | ₩43,425 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,253 | ₩46,214 | ₩41,277 | ₩43,972 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,520 | ₩46,708 | ₩43,185 | ₩43,399 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,443 | ₩50,565 | ₩44,706 | ₩44,706 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,458 | ₩51,646 | ₩48,523 | ₩48,964 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,284 | ₩50,458 | ₩46,722 | ₩49,924 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,060 | ₩52,313 | ₩45,387 | ₩48,416 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,303 | ₩55,649 | ₩51,726 | ₩51,726 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,315 | ₩55,049 | ₩52,847 | ₩54,929 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,249 | ₩55,930 | ₩51,246 | ₩54,302 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,516 | ₩56,864 | ₩53,381 | ₩54,021 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,845 | ₩55,369 | ₩49,631 | ₩55,369 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,511 | ₩52,046 | ₩48,109 | ₩50,004 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,139 | ₩51,312 | ₩49,444 | ₩49,444 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,377 | ₩51,099 | ₩48,924 | ₩49,764 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,858 | ₩52,313 | ₩48,910 | ₩50,045 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,380 | ₩52,967 | ₩47,776 | ₩48,737 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,363 | ₩53,114 | ₩48,363 | ₩51,206 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,421 | ₩53,728 | ₩50,725 | ₩51,966 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,071 | ₩56,837 | ₩50,045 | ₩52,607 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,311 | ₩51,472 | ₩48,857 | ₩49,217 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,417 | ₩49,924 | ₩48,937 | ₩49,164 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,447 | ₩52,607 | ₩50,058 | ₩50,151 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,514 | ₩53,941 | ₩51,859 | ₩52,473 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,647 | ₩54,795 | ₩51,726 | ₩53,995 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,660 | ₩54,448 | ₩51,232 | ₩52,487 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,714 | ₩54,435 | ₩52,380 | ₩52,660 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,664 | ₩58,505 | ₩55,396 | ₩55,636 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,450 | ₩57,184 | ₩55,182 | ₩56,357 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,286 | ₩57,318 | ₩52,286 | ₩56,717 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,870 | ₩52,580 | ₩48,510 | ₩52,580 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,042 | ₩48,817 | ₩46,962 | ₩48,817 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,561 | ₩47,095 | ₩45,214 | ₩47,095 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,721 | ₩46,268 | ₩44,773 | ₩46,268 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,640 | ₩46,842 | ₩44,640 | ₩46,161 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,107 | ₩45,107 | ₩41,237 | ₩44,079 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,366 | ₩51,646 | ₩43,772 | ₩44,440 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,110 | ₩51,232 | ₩48,843 | ₩51,232 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,043 | ₩48,657 | ₩46,108 | ₩48,496 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,109 | ₩48,657 | ₩46,041 | ₩47,803 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,361 | ₩48,109 | ₩45,948 | ₩46,842 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,441 | ₩47,282 | ₩45,774 | ₩45,774 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,575 | ₩47,963 | ₩46,041 | ₩46,775 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,043 | ₩48,043 | ₩46,308 | ₩46,575 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,244 | ₩49,284 | ₩47,242 | ₩47,576 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,805 | ₩50,805 | ₩48,176 | ₩49,577 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,698 | ₩51,406 | ₩50,592 | ₩50,805 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩49,978 | ₩51,766 | ₩48,323 | ₩48,323 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,242 | ₩51,846 | ₩47,242 | ₩51,846 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,550 | ₩50,712 | ₩48,550 | ₩49,270 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩43,972 | ₩49,377 | ₩43,972 | ₩49,351 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,510 | ₩48,510 | ₩46,548 | ₩47,055 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,083 | ₩48,083 | ₩47,909 | ₩47,909 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,111 | ₩50,111 | ₩47,803 | ₩48,083 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,472 | ₩51,139 | ₩48,830 | ₩48,830 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,537 | ₩51,499 | ₩49,537 | ₩50,899 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,018 | ₩50,712 | ₩48,510 | ₩50,071 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,446 | ₩52,353 | ₩49,511 | ₩50,058 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,672 | ₩52,353 | ₩50,645 | ₩51,886 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,403 | ₩51,019 | ₩47,829 | ₩51,019 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,322 | ₩48,710 | ₩46,922 | ₩48,710 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,043 | ₩50,031 | ₩46,281 | ₩48,443 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,778 | ₩50,045 | ₩46,575 | ₩47,909 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,005 | ₩51,005 | ₩50,058 | ₩50,058 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,657 | ₩51,019 | ₩48,657 | ₩50,672 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,053 | ₩48,964 | ₩44,053 | ₩48,643 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,479 | ₩45,254 | ₩43,172 | ₩43,545 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,037 | ₩43,706 | ₩42,037 | ₩43,065 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,278 | ₩43,305 | ₩41,770 | ₩41,797 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,663 | ₩43,519 | ₩40,636 | ₩43,492 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,436 | ₩41,931 | ₩39,969 | ₩40,076 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩39,982 | ₩40,863 | ₩39,902 | ₩40,516 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,503 | ₩40,690 | ₩39,128 | ₩39,422 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,301 | ₩41,277 | ₩38,301 | ₩40,516 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,794 | ₩37,900 | ₩37,660 | ₩37,660 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,380 | ₩37,620 | ₩36,566 | ₩37,033 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,566 | ₩38,034 | ₩36,432 | ₩37,847 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,100 | ₩37,367 | ₩36,072 | ₩36,072 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,180 | ₩37,180 | ₩36,032 | ₩36,846 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,834 | ₩37,834 | ₩34,057 | ₩37,046 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,368 | ₩39,368 | ₩37,380 | ₩37,393 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,808 | ₩39,982 | ₩38,074 | ₩39,448 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,554 | ₩38,554 | ₩37,487 | ₩38,167 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,503 | ₩40,503 | ₩38,167 | ₩38,341 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,902 | ₩40,810 | ₩39,048 | ₩40,503 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,022 | ₩41,237 | ₩39,195 | ₩39,235 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,902 | ₩40,036 | ₩39,368 | ₩39,902 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,636 | ₩40,636 | ₩38,728 | ₩39,235 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,756 | ₩44,626 | ₩38,047 | ₩39,582 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,130 | ₩42,011 | ₩40,569 | ₩41,036 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,544 | ₩42,838 | ₩40,850 | ₩41,263 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,036 | ₩43,479 | ₩40,022 | ₩42,811 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,075 | ₩40,529 | ₩39,075 | ₩40,222 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,462 | ₩39,462 | ₩38,648 | ₩38,648 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,699 | ₩40,249 | ₩36,032 | ₩39,862 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,861 | ₩39,902 | ₩35,445 | ₩36,312 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,714 | ₩39,488 | ₩38,221 | ₩39,182 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩36,966 | ₩40,022 | ₩33,310 | ₩39,435 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,311 | ₩40,036 | ₩35,311 | ₩38,194 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,691 | ₩42,705 | ₩39,208 | ₩39,208 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,705 | ₩42,945 | ₩40,169 | ₩42,264 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩40,970 | ₩42,958 | ₩39,902 | ₩42,264 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,033 | ₩41,157 | ₩37,033 | ₩40,970 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,327 | ₩40,583 | ₩37,166 | ₩37,166 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,046 | ₩39,021 | ₩36,112 | ₩38,674 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,298 | ₩37,647 | ₩35,298 | ₩36,940 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,270 | ₩36,633 | ₩33,510 | ₩35,298 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,432 | ₩35,498 | ₩33,363 | ₩33,803 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,100 | ₩37,500 | ₩35,031 | ₩35,071 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,539 | ₩37,900 | ₩36,539 | ₩37,887 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,432 | ₩36,539 | ₩33,363 | ₩36,539 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,499 | ₩36,499 | ₩35,378 | ₩35,605 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,727 | ₩37,727 | ₩35,365 | ₩36,406 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,699 | ₩36,699 | ₩35,365 | ₩35,965 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,030 | ₩36,859 | ₩34,030 | ₩36,766 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,232 | ₩38,568 | ₩33,350 | ₩33,496 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,036 | ₩40,036 | ₩36,566 | ₩36,566 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,768 | ₩38,808 | ₩37,967 | ₩38,808 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,359 | ₩44,426 | ₩38,701 | ₩38,781 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,569 | ₩42,438 | ₩39,569 | ₩42,438 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,130 | ₩41,130 | ₩37,353 | ₩39,609 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,236 | ₩40,236 | ₩37,367 | ₩38,514 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,726 | ₩38,901 | ₩36,726 | ₩38,901 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,234 | ₩38,234 | ₩37,780 | ₩37,780 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,167 | ₩38,568 | ₩36,886 | ₩37,914 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,343 | ₩41,383 | ₩39,982 | ₩40,503 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,718 | ₩42,718 | ₩41,170 | ₩41,357 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,413 | ₩44,413 | ₩42,504 | ₩43,038 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,904 | ₩43,479 | ₩41,904 | ₩43,439 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩39,969 | ₩43,532 | ₩39,969 | ₩41,784 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,103 | ₩42,438 | ₩40,730 | ₩41,397 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,189 | ₩49,751 | ₩40,623 | ₩40,623 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,173 | ₩46,708 | ₩42,998 | ₩43,772 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,372 | ₩46,655 | ₩43,372 | ₩46,228 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,521 | ₩46,521 | ₩43,839 | ₩43,839 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,373 | ₩46,708 | ₩41,944 | ₩45,961 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,149 | ₩48,149 | ₩44,453 | ₩44,453 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,694 | ₩48,283 | ₩45,694 | ₩48,243 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,041 | ₩47,295 | ₩45,694 | ₩45,694 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,817 | ₩49,004 | ₩45,387 | ₩45,387 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,911 | ₩50,338 | ₩48,577 | ₩49,711 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,310 | ₩50,298 | ₩47,709 | ₩49,671 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,364 | ₩51,019 | ₩48,630 | ₩49,217 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,402 | ₩48,577 | ₩47,402 | ₩48,109 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,043 | ₩49,938 | ₩46,708 | ₩48,430 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,096 | ₩49,577 | ₩46,054 | ₩47,429 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,602 | ₩51,005 | ₩44,440 | ₩48,096 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,592 | ₩50,592 | ₩47,002 | ₩49,044 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,041 | ₩48,924 | ₩40,543 | ₩48,830 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,353 | ₩52,353 | ₩44,786 | ₩44,853 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,112 | ₩51,566 | ₩46,895 | ₩48,643 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,417 | ₩49,431 | ₩47,028 | ₩48,643 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,649 | ₩55,182 | ₩45,707 | ₩51,112 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,717 | ₩56,717 | ₩52,553 | ₩54,649 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,606 | ₩56,717 | ₩48,043 | ₩56,317 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,375 | ₩53,381 | ₩36,179 | ₩50,672 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,609 | ₩50,712 | ₩38,701 | ₩47,442 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,527 | ₩42,037 | ₩36,192 | ₩39,101 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,221 | ₩42,811 | ₩34,724 | ₩38,768 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,633 | ₩42,972 | ₩26,410 | ₩42,051 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,593 | ₩54,702 | ₩36,593 | ₩38,367 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,429 | ₩36,472 | ₩31,895 | ₩36,072 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,696 | ₩33,363 | ₩32,028 | ₩32,028 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,175 | ₩32,175 | ₩28,025 | ₩31,695 | -1.49% | 6.7천 |
|---|