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 | ₩44,552 | ₩45,260 | ₩42,988 | ₩42,988 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,997 | ₩44,137 | ₩40,957 | ₩43,135 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,699 | ₩41,478 | ₩38,498 | ₩41,478 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,861 | ₩39,861 | ₩38,097 | ₩38,472 | -3.49% | 3만 |
| 2026.10.05 | ₩37,777 | ₩38,752 | ₩37,068 | ₩37,750 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,634 | ₩40,396 | ₩37,135 | ₩37,242 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,794 | ₩41,291 | ₩37,630 | ₩37,630 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,097 | ₩44,632 | ₩38,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,794 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,498 | ₩46,462 | ₩41,826 | ₩43,242 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,271 | ₩44,899 | ₩42,013 | ₩43,964 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,082 | ₩49,082 | ₩44,485 | ₩44,538 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,200 | ₩50,217 | ₩47,665 | ₩49,148 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,231 | ₩50,445 | ₩48,507 | ₩48,547 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,966 | ₩50,966 | ₩49,295 | ₩49,736 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,723 | ₩51,741 | ₩49,456 | ₩50,832 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,776 | ₩51,153 | ₩49,643 | ₩49,750 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,632 | ₩52,302 | ₩49,269 | ₩49,269 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,387 | ₩50,070 | ₩47,986 | ₩49,843 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,445 | ₩50,739 | ₩47,839 | ₩48,026 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,830 | ₩51,447 | ₩49,255 | ₩50,164 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,476 | ₩52,476 | ₩49,683 | ₩50,431 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,286 | ₩52,783 | ₩49,456 | ₩51,714 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,547 | ₩52,516 | ₩48,547 | ₩51,848 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,747 | ₩49,162 | ₩47,866 | ₩48,547 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,972 | ₩49,041 | ₩45,741 | ₩48,333 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,503 | ₩49,229 | ₩46,209 | ₩48,320 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,770 | ₩48,146 | ₩45,367 | ₩46,609 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,304 | ₩49,015 | ₩46,102 | ₩46,262 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,703 | ₩48,975 | ₩43,830 | ₩47,358 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,540 | ₩48,053 | ₩44,271 | ₩47,304 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,701 | ₩47,719 | ₩44,498 | ₩46,703 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,287 | ₩46,903 | ₩44,097 | ₩45,794 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,634 | ₩46,021 | ₩43,723 | ₩45,995 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,774 | ₩45,901 | ₩41,625 | ₩44,552 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,523 | ₩44,779 | ₩41,518 | ₩42,774 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,511 | ₩45,273 | ₩42,093 | ₩42,801 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,104 | ₩47,505 | ₩44,525 | ₩44,632 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,465 | ₩48,186 | ₩45,367 | ₩46,890 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,636 | ₩49,616 | ₩46,636 | ₩46,984 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,852 | ₩50,244 | ₩46,142 | ₩47,411 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,026 | ₩50,124 | ₩46,315 | ₩46,997 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,420 | ₩49,442 | ₩44,458 | ₩47,024 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,761 | ₩45,674 | ₩41,612 | ₩44,645 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,986 | ₩43,282 | ₩39,981 | ₩42,788 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,411 | ₩42,761 | ₩40,837 | ₩41,906 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,612 | ₩41,625 | ₩39,754 | ₩40,556 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,358 | ₩42,708 | ₩38,298 | ₩41,238 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,981 | ₩43,549 | ₩37,135 | ₩41,545 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,578 | ₩41,919 | ₩38,578 | ₩40,516 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,683 | ₩39,220 | ₩35,144 | ₩38,004 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,042 | ₩39,607 | ₩36,333 | ₩36,694 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,752 | ₩39,220 | ₩35,906 | ₩37,616 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,467 | ₩42,467 | ₩37,242 | ₩38,632 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,567 | ₩45,567 | ₩41,251 | ₩42,895 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,264 | ₩48,013 | ₩44,765 | ₩45,393 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,315 | ₩49,576 | ₩45,968 | ₩46,609 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,511 | ₩51,594 | ₩45,434 | ₩46,235 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,714 | ₩53,318 | ₩49,910 | ₩50,551 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,220 | ₩53,478 | ₩50,351 | ₩51,580 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,914 | ₩53,184 | ₩50,057 | ₩52,222 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,937 | ₩54,868 | ₩49,883 | ₩51,594 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,600 | ₩58,182 | ₩49,429 | ₩51,046 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,326 | ₩57,727 | ₩52,502 | ₩53,237 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,249 | ₩58,596 | ₩52,249 | ₩56,926 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,220 | ₩59,905 | ₩52,957 | ₩52,984 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,794 | ₩60,133 | ₩55,055 | ₩56,498 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,730 | ₩58,730 | ₩56,324 | ₩57,046 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,429 | ₩63,513 | ₩55,683 | ₩58,035 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,616 | ₩64,409 | ₩58,997 | ₩60,386 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,469 | ₩68,083 | ₩61,469 | ₩63,741 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,424 | ₩65,424 | ₩58,395 | ₩61,469 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,195 | ₩67,482 | ₩60,346 | ₩64,168 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,012 | ₩67,482 | ₩56,859 | ₩65,371 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,064 | ₩64,810 | ₩57,767 | ₩61,816 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,712 | ₩69,487 | ₩57,874 | ₩58,556 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,021 | ₩62,685 | ₩56,979 | ₩62,003 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,387 | ₩58,529 | ₩53,999 | ₩58,021 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,636 | ₩56,939 | ₩51,914 | ₩54,186 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,661 | ₩55,055 | ₩50,632 | ₩53,612 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,079 | ₩52,208 | ₩46,075 | ₩50,311 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,071 | ₩48,734 | ₩44,071 | ₩48,587 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,429 | ₩44,912 | ₩42,454 | ₩44,431 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,442 | ₩45,313 | ₩42,988 | ₩43,549 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,416 | ₩46,195 | ₩43,001 | ₩43,790 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,295 | ₩44,458 | ₩42,026 | ₩43,630 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,857 | ₩46,008 | ₩42,774 | ₩43,483 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,311 | ₩46,275 | ₩41,331 | ₩44,030 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,581 | ₩46,770 | ₩43,242 | ₩43,456 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,507 | ₩50,632 | ₩44,765 | ₩44,765 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,525 | ₩51,714 | ₩48,587 | ₩49,028 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,349 | ₩50,525 | ₩46,783 | ₩49,990 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,128 | ₩52,382 | ₩45,447 | ₩48,480 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,375 | ₩55,723 | ₩51,794 | ₩51,794 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,387 | ₩55,122 | ₩52,917 | ₩55,001 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,322 | ₩56,003 | ₩51,313 | ₩54,373 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,589 | ₩56,939 | ₩53,451 | ₩54,093 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,912 | ₩55,442 | ₩49,696 | ₩55,442 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,576 | ₩52,115 | ₩48,173 | ₩50,070 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,206 | ₩51,380 | ₩49,509 | ₩49,509 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,442 | ₩51,166 | ₩48,988 | ₩49,830 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,923 | ₩52,382 | ₩48,975 | ₩50,111 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,449 | ₩53,037 | ₩47,839 | ₩48,801 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,427 | ₩53,184 | ₩48,427 | ₩51,273 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,491 | ₩53,799 | ₩50,792 | ₩52,035 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,137 | ₩56,912 | ₩50,111 | ₩52,676 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,378 | ₩51,540 | ₩48,921 | ₩49,282 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,482 | ₩49,990 | ₩49,001 | ₩49,229 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,516 | ₩52,676 | ₩50,124 | ₩50,217 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,585 | ₩54,012 | ₩51,928 | ₩52,543 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,716 | ₩54,868 | ₩51,794 | ₩54,066 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,730 | ₩54,520 | ₩51,300 | ₩52,556 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,785 | ₩54,507 | ₩52,449 | ₩52,730 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,738 | ₩58,583 | ₩55,469 | ₩55,710 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,525 | ₩57,260 | ₩55,255 | ₩56,431 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,355 | ₩57,393 | ₩52,355 | ₩56,792 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,935 | ₩52,649 | ₩48,574 | ₩52,649 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,104 | ₩48,881 | ₩47,024 | ₩48,881 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,623 | ₩47,157 | ₩45,273 | ₩47,157 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,781 | ₩46,329 | ₩44,832 | ₩46,329 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,699 | ₩46,903 | ₩44,699 | ₩46,222 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,166 | ₩45,166 | ₩41,291 | ₩44,137 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,433 | ₩51,714 | ₩43,830 | ₩44,498 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,175 | ₩51,300 | ₩48,908 | ₩51,300 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,106 | ₩48,721 | ₩46,168 | ₩48,560 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,171 | ₩48,721 | ₩46,102 | ₩47,866 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,422 | ₩48,173 | ₩46,008 | ₩46,903 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,503 | ₩47,344 | ₩45,834 | ₩45,834 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,636 | ₩48,026 | ₩46,102 | ₩46,837 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,106 | ₩48,106 | ₩46,369 | ₩46,636 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,309 | ₩49,349 | ₩47,304 | ₩47,638 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,872 | ₩50,872 | ₩48,240 | ₩49,643 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,765 | ₩51,474 | ₩50,658 | ₩50,872 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,044 | ₩51,834 | ₩48,387 | ₩48,387 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,304 | ₩51,914 | ₩47,304 | ₩51,914 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,614 | ₩50,779 | ₩48,614 | ₩49,335 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,030 | ₩49,442 | ₩44,030 | ₩49,416 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,574 | ₩48,574 | ₩46,609 | ₩47,117 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,146 | ₩48,146 | ₩47,972 | ₩47,972 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,177 | ₩50,177 | ₩47,866 | ₩48,146 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,538 | ₩51,206 | ₩48,894 | ₩48,894 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,603 | ₩51,567 | ₩49,603 | ₩50,966 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,084 | ₩50,779 | ₩48,574 | ₩50,137 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,514 | ₩52,422 | ₩49,576 | ₩50,124 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,739 | ₩52,422 | ₩50,712 | ₩51,955 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,467 | ₩51,086 | ₩47,892 | ₩51,086 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,384 | ₩48,774 | ₩46,984 | ₩48,774 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,106 | ₩50,097 | ₩46,342 | ₩48,507 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,843 | ₩50,111 | ₩46,636 | ₩47,972 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,073 | ₩51,073 | ₩50,124 | ₩50,124 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,721 | ₩51,086 | ₩48,721 | ₩50,739 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,111 | ₩49,028 | ₩44,111 | ₩48,707 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,536 | ₩45,313 | ₩43,229 | ₩43,603 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,093 | ₩43,763 | ₩42,093 | ₩43,122 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,336 | ₩43,362 | ₩41,826 | ₩41,852 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,716 | ₩43,576 | ₩40,690 | ₩43,549 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,489 | ₩41,986 | ₩40,022 | ₩40,128 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,035 | ₩40,917 | ₩39,955 | ₩40,569 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,556 | ₩40,743 | ₩39,180 | ₩39,474 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,351 | ₩41,331 | ₩38,351 | ₩40,569 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,843 | ₩37,950 | ₩37,710 | ₩37,710 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,429 | ₩37,670 | ₩36,614 | ₩37,082 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,614 | ₩38,084 | ₩36,480 | ₩37,897 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,149 | ₩37,416 | ₩36,120 | ₩36,120 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,229 | ₩37,229 | ₩36,080 | ₩36,895 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,884 | ₩37,884 | ₩34,102 | ₩37,095 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,420 | ₩39,420 | ₩37,429 | ₩37,443 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,859 | ₩40,035 | ₩38,124 | ₩39,500 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,605 | ₩38,605 | ₩37,536 | ₩38,218 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,556 | ₩40,556 | ₩38,218 | ₩38,391 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,955 | ₩40,863 | ₩39,100 | ₩40,556 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,075 | ₩41,291 | ₩39,247 | ₩39,287 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,955 | ₩40,088 | ₩39,420 | ₩39,955 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,690 | ₩40,690 | ₩38,779 | ₩39,287 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,810 | ₩44,685 | ₩38,097 | ₩39,634 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,184 | ₩42,066 | ₩40,623 | ₩41,091 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,598 | ₩42,895 | ₩40,904 | ₩41,318 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,088 | ₩43,536 | ₩40,075 | ₩42,868 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,126 | ₩40,583 | ₩39,126 | ₩40,275 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,514 | ₩39,514 | ₩38,699 | ₩38,699 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,748 | ₩40,302 | ₩36,080 | ₩39,915 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,912 | ₩39,955 | ₩35,492 | ₩36,360 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,765 | ₩39,541 | ₩38,271 | ₩39,233 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,015 | ₩40,075 | ₩33,354 | ₩39,487 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,358 | ₩40,088 | ₩35,358 | ₩38,244 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,748 | ₩42,761 | ₩39,260 | ₩39,260 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,761 | ₩43,001 | ₩40,222 | ₩42,320 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,024 | ₩43,015 | ₩39,955 | ₩42,320 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,082 | ₩41,211 | ₩37,082 | ₩41,024 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,378 | ₩40,636 | ₩37,215 | ₩37,215 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,095 | ₩39,073 | ₩36,160 | ₩38,725 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,345 | ₩37,696 | ₩35,345 | ₩36,988 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,316 | ₩36,681 | ₩33,554 | ₩35,345 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,478 | ₩35,545 | ₩33,407 | ₩33,848 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,149 | ₩37,549 | ₩35,077 | ₩35,117 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,587 | ₩37,950 | ₩36,587 | ₩37,937 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,478 | ₩36,587 | ₩33,407 | ₩36,587 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,547 | ₩36,547 | ₩35,425 | ₩35,652 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,777 | ₩37,777 | ₩35,411 | ₩36,454 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,748 | ₩36,748 | ₩35,411 | ₩36,013 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,075 | ₩36,908 | ₩34,075 | ₩36,815 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,280 | ₩38,618 | ₩33,394 | ₩33,541 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,088 | ₩40,088 | ₩36,614 | ₩36,614 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,819 | ₩38,859 | ₩38,017 | ₩38,859 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,416 | ₩44,485 | ₩38,752 | ₩38,832 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,621 | ₩42,494 | ₩39,621 | ₩42,494 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,184 | ₩41,184 | ₩37,402 | ₩39,661 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,289 | ₩40,289 | ₩37,416 | ₩38,565 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,420 | ₩39,420 | ₩39,420 | ₩39,420 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,774 | ₩38,953 | ₩36,774 | ₩38,953 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,284 | ₩38,284 | ₩37,830 | ₩37,830 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,218 | ₩38,618 | ₩36,935 | ₩37,964 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,396 | ₩41,438 | ₩40,035 | ₩40,556 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,774 | ₩42,774 | ₩41,224 | ₩41,411 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,471 | ₩44,471 | ₩42,561 | ₩43,095 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,959 | ₩43,536 | ₩41,959 | ₩43,496 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,022 | ₩43,589 | ₩40,022 | ₩41,839 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,035 | ₩40,035 | ₩40,035 | ₩40,035 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,157 | ₩42,494 | ₩40,783 | ₩41,451 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,251 | ₩49,817 | ₩40,676 | ₩40,676 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,233 | ₩46,770 | ₩43,055 | ₩43,830 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,429 | ₩46,716 | ₩43,429 | ₩46,289 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,583 | ₩46,583 | ₩43,897 | ₩43,897 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,431 | ₩46,770 | ₩41,999 | ₩46,021 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,213 | ₩48,213 | ₩44,511 | ₩44,511 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,754 | ₩48,347 | ₩45,754 | ₩48,307 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,102 | ₩47,358 | ₩45,754 | ₩45,754 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,881 | ₩49,068 | ₩45,447 | ₩45,447 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,977 | ₩50,404 | ₩48,641 | ₩49,776 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,373 | ₩50,364 | ₩47,772 | ₩49,736 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,429 | ₩51,086 | ₩48,694 | ₩49,282 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,465 | ₩48,641 | ₩47,465 | ₩48,173 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,106 | ₩50,004 | ₩46,770 | ₩48,494 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,160 | ₩49,643 | ₩46,115 | ₩47,491 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,665 | ₩51,073 | ₩44,498 | ₩48,160 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,658 | ₩50,658 | ₩47,064 | ₩49,108 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,102 | ₩48,988 | ₩40,596 | ₩48,894 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,422 | ₩52,422 | ₩44,846 | ₩44,912 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,180 | ₩51,634 | ₩46,957 | ₩48,707 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,482 | ₩49,496 | ₩47,091 | ₩48,707 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,721 | ₩55,255 | ₩45,768 | ₩51,180 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,792 | ₩56,792 | ₩52,623 | ₩54,721 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,674 | ₩56,792 | ₩48,106 | ₩56,391 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,438 | ₩53,451 | ₩36,227 | ₩50,739 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,661 | ₩50,779 | ₩38,752 | ₩47,505 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,576 | ₩42,093 | ₩36,240 | ₩39,153 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,271 | ₩42,868 | ₩34,770 | ₩38,819 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,683 | ₩43,028 | ₩26,445 | ₩42,106 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,641 | ₩54,774 | ₩36,641 | ₩38,418 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,472 | ₩36,521 | ₩31,937 | ₩36,120 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,739 | ₩33,407 | ₩32,071 | ₩32,071 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,218 | ₩32,218 | ₩28,062 | ₩31,737 | -1.49% | 6.7천 |
|---|