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 | ₩44,602 | ₩45,311 | ₩43,036 | ₩43,036 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,043 | ₩44,187 | ₩41,003 | ₩43,184 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,742 | ₩41,525 | ₩38,541 | ₩41,525 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,906 | ₩39,906 | ₩38,140 | ₩38,515 | -3.49% | 3만 |
| 2026.10.05 | ₩37,819 | ₩38,796 | ₩37,110 | ₩37,792 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,679 | ₩40,441 | ₩37,177 | ₩37,284 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,839 | ₩41,337 | ₩37,672 | ₩37,672 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,147 | ₩44,682 | ₩38,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,839 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,548 | ₩46,515 | ₩41,873 | ₩43,291 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,321 | ₩44,949 | ₩42,060 | ₩44,013 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,137 | ₩49,137 | ₩44,535 | ₩44,588 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,254 | ₩50,274 | ₩47,719 | ₩49,204 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,287 | ₩50,501 | ₩48,561 | ₩48,602 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩51,023 | ₩51,023 | ₩49,351 | ₩49,792 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,779 | ₩51,799 | ₩49,511 | ₩50,889 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,832 | ₩51,210 | ₩49,699 | ₩49,806 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,688 | ₩52,361 | ₩49,324 | ₩49,324 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,441 | ₩50,127 | ₩48,040 | ₩49,899 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,501 | ₩50,796 | ₩47,893 | ₩48,080 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,886 | ₩51,505 | ₩49,311 | ₩50,220 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,535 | ₩52,535 | ₩49,739 | ₩50,488 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,344 | ₩52,842 | ₩49,511 | ₩51,772 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,602 | ₩52,575 | ₩48,602 | ₩51,906 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,802 | ₩49,217 | ₩47,919 | ₩48,602 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩48,026 | ₩49,097 | ₩45,792 | ₩48,388 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,555 | ₩49,284 | ₩46,260 | ₩48,374 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,822 | ₩48,200 | ₩45,418 | ₩46,662 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,357 | ₩49,070 | ₩46,153 | ₩46,314 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,755 | ₩49,030 | ₩43,879 | ₩47,411 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,592 | ₩48,107 | ₩44,321 | ₩47,357 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,752 | ₩47,772 | ₩44,548 | ₩46,755 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,337 | ₩46,956 | ₩44,147 | ₩45,846 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,685 | ₩46,073 | ₩43,772 | ₩46,046 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,822 | ₩45,953 | ₩41,672 | ₩44,602 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,571 | ₩44,829 | ₩41,565 | ₩42,822 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,561 | ₩45,324 | ₩42,140 | ₩42,849 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,157 | ₩47,558 | ₩44,575 | ₩44,682 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,518 | ₩48,240 | ₩45,418 | ₩46,943 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,689 | ₩49,672 | ₩46,689 | ₩47,036 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,906 | ₩50,301 | ₩46,194 | ₩47,464 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,080 | ₩50,180 | ₩46,367 | ₩47,050 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,471 | ₩49,498 | ₩44,508 | ₩47,076 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,809 | ₩45,725 | ₩41,658 | ₩44,695 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩42,033 | ₩43,331 | ₩40,026 | ₩42,836 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,458 | ₩42,809 | ₩40,883 | ₩41,953 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,658 | ₩41,672 | ₩39,799 | ₩40,602 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,404 | ₩42,755 | ₩38,341 | ₩41,284 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩40,026 | ₩43,598 | ₩37,177 | ₩41,592 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,622 | ₩41,966 | ₩38,622 | ₩40,561 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,725 | ₩39,264 | ₩35,184 | ₩38,046 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,083 | ₩39,652 | ₩36,374 | ₩36,735 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,796 | ₩39,264 | ₩35,946 | ₩37,659 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,515 | ₩42,515 | ₩37,284 | ₩38,675 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,618 | ₩45,618 | ₩41,297 | ₩42,943 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,317 | ₩48,066 | ₩44,816 | ₩45,444 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,367 | ₩49,632 | ₩46,020 | ₩46,662 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,568 | ₩51,652 | ₩45,485 | ₩46,287 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,772 | ₩53,377 | ₩49,966 | ₩50,608 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,277 | ₩53,538 | ₩50,408 | ₩51,638 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,973 | ₩53,244 | ₩50,113 | ₩52,280 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,993 | ₩54,929 | ₩49,939 | ₩51,652 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,662 | ₩58,247 | ₩49,484 | ₩51,103 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,391 | ₩57,792 | ₩52,561 | ₩53,297 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,307 | ₩58,662 | ₩52,307 | ₩56,989 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,284 | ₩59,973 | ₩53,016 | ₩53,043 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,859 | ₩60,200 | ₩55,117 | ₩56,561 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,795 | ₩58,795 | ₩56,387 | ₩57,110 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,498 | ₩63,585 | ₩55,745 | ₩58,100 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,685 | ₩64,481 | ₩59,063 | ₩60,454 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,538 | ₩68,160 | ₩61,538 | ₩63,812 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,498 | ₩65,498 | ₩58,461 | ₩61,538 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,267 | ₩67,558 | ₩60,414 | ₩64,240 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,080 | ₩67,558 | ₩56,923 | ₩65,444 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,130 | ₩64,882 | ₩57,832 | ₩61,886 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,782 | ₩69,565 | ₩57,939 | ₩58,622 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,086 | ₩62,755 | ₩57,043 | ₩62,073 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,448 | ₩58,595 | ₩54,060 | ₩58,086 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,695 | ₩57,003 | ₩51,973 | ₩54,247 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,719 | ₩55,117 | ₩50,688 | ₩53,672 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,133 | ₩52,267 | ₩46,127 | ₩50,367 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,120 | ₩48,789 | ₩44,120 | ₩48,642 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,478 | ₩44,963 | ₩42,501 | ₩44,481 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,491 | ₩45,364 | ₩43,036 | ₩43,598 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,464 | ₩46,247 | ₩43,050 | ₩43,839 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,344 | ₩44,508 | ₩42,073 | ₩43,679 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,906 | ₩46,060 | ₩42,822 | ₩43,531 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,361 | ₩46,327 | ₩41,378 | ₩44,080 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,632 | ₩46,822 | ₩43,291 | ₩43,505 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,561 | ₩50,688 | ₩44,816 | ₩44,816 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,581 | ₩51,772 | ₩48,642 | ₩49,083 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,404 | ₩50,581 | ₩46,836 | ₩50,046 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,187 | ₩52,441 | ₩45,498 | ₩48,535 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,438 | ₩55,785 | ₩51,852 | ₩51,852 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,448 | ₩55,183 | ₩52,976 | ₩55,063 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,384 | ₩56,066 | ₩51,371 | ₩54,434 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,652 | ₩57,003 | ₩53,511 | ₩54,153 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,969 | ₩55,504 | ₩49,752 | ₩55,504 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,632 | ₩52,173 | ₩48,227 | ₩50,127 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,264 | ₩51,438 | ₩49,565 | ₩49,565 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,498 | ₩51,224 | ₩49,043 | ₩49,886 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,979 | ₩52,441 | ₩49,030 | ₩50,167 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,508 | ₩53,096 | ₩47,893 | ₩48,856 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,481 | ₩53,244 | ₩48,481 | ₩51,331 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,551 | ₩53,859 | ₩50,849 | ₩52,093 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,194 | ₩56,976 | ₩50,167 | ₩52,735 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,434 | ₩51,598 | ₩48,976 | ₩49,337 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,538 | ₩50,046 | ₩49,056 | ₩49,284 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,575 | ₩52,735 | ₩50,180 | ₩50,274 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,645 | ₩54,073 | ₩51,986 | ₩52,602 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,775 | ₩54,929 | ₩51,852 | ₩54,127 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,789 | ₩54,581 | ₩51,357 | ₩52,615 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,846 | ₩54,568 | ₩52,508 | ₩52,789 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,802 | ₩58,648 | ₩55,531 | ₩55,772 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,588 | ₩57,324 | ₩55,317 | ₩56,494 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,414 | ₩57,458 | ₩52,414 | ₩56,856 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,990 | ₩52,709 | ₩48,628 | ₩52,709 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,157 | ₩48,936 | ₩47,076 | ₩48,936 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,675 | ₩47,210 | ₩45,324 | ₩47,210 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,832 | ₩46,381 | ₩44,883 | ₩46,381 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,749 | ₩46,956 | ₩44,749 | ₩46,274 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,217 | ₩45,217 | ₩41,337 | ₩44,187 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,491 | ₩51,772 | ₩43,879 | ₩44,548 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,230 | ₩51,357 | ₩48,963 | ₩51,357 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,160 | ₩48,775 | ₩46,220 | ₩48,615 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,224 | ₩48,775 | ₩46,153 | ₩47,919 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,474 | ₩48,227 | ₩46,060 | ₩46,956 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,555 | ₩47,398 | ₩45,886 | ₩45,886 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,689 | ₩48,080 | ₩46,153 | ₩46,889 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,160 | ₩48,160 | ₩46,421 | ₩46,689 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,364 | ₩49,404 | ₩47,357 | ₩47,692 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,929 | ₩50,929 | ₩48,294 | ₩49,699 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,822 | ₩51,531 | ₩50,715 | ₩50,929 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,100 | ₩51,892 | ₩48,441 | ₩48,441 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,357 | ₩51,973 | ₩47,357 | ₩51,973 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,668 | ₩50,836 | ₩48,668 | ₩49,391 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,080 | ₩49,498 | ₩44,080 | ₩49,471 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,628 | ₩48,628 | ₩46,662 | ₩47,170 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,200 | ₩48,200 | ₩48,026 | ₩48,026 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,234 | ₩50,234 | ₩47,919 | ₩48,200 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,595 | ₩51,264 | ₩48,949 | ₩48,949 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,658 | ₩51,625 | ₩49,658 | ₩51,023 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,140 | ₩50,836 | ₩48,628 | ₩50,194 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,571 | ₩52,481 | ₩49,632 | ₩50,180 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,796 | ₩52,481 | ₩50,769 | ₩52,013 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,521 | ₩51,143 | ₩47,946 | ₩51,143 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,438 | ₩48,829 | ₩47,036 | ₩48,829 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,160 | ₩50,153 | ₩46,394 | ₩48,561 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,899 | ₩50,167 | ₩46,689 | ₩48,026 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,130 | ₩51,130 | ₩50,180 | ₩50,180 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,775 | ₩51,143 | ₩48,775 | ₩50,796 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,160 | ₩49,083 | ₩44,160 | ₩48,762 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,585 | ₩45,364 | ₩43,277 | ₩43,652 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,140 | ₩43,812 | ₩42,140 | ₩43,170 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,384 | ₩43,411 | ₩41,873 | ₩41,899 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,762 | ₩43,625 | ₩40,735 | ₩43,598 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,535 | ₩42,033 | ₩40,067 | ₩40,174 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,080 | ₩40,963 | ₩40,000 | ₩40,615 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,602 | ₩40,789 | ₩39,224 | ₩39,518 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,394 | ₩41,378 | ₩38,394 | ₩40,615 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,886 | ₩37,993 | ₩37,752 | ₩37,752 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,471 | ₩37,712 | ₩36,655 | ₩37,123 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,655 | ₩38,127 | ₩36,521 | ₩37,939 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,190 | ₩37,458 | ₩36,160 | ₩36,160 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,271 | ₩37,271 | ₩36,120 | ₩36,936 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,926 | ₩37,926 | ₩34,140 | ₩37,137 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,465 | ₩39,465 | ₩37,471 | ₩37,485 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,903 | ₩40,080 | ₩38,167 | ₩39,545 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,648 | ₩38,648 | ₩37,578 | ₩38,261 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,602 | ₩40,602 | ₩38,261 | ₩38,434 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩40,000 | ₩40,909 | ₩39,143 | ₩40,602 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,120 | ₩41,337 | ₩39,291 | ₩39,331 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩40,000 | ₩40,133 | ₩39,465 | ₩40,000 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,735 | ₩40,735 | ₩38,822 | ₩39,331 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,856 | ₩44,735 | ₩38,140 | ₩39,679 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,230 | ₩42,113 | ₩40,669 | ₩41,137 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,645 | ₩42,943 | ₩40,949 | ₩41,364 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,133 | ₩43,585 | ₩40,120 | ₩42,916 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,170 | ₩40,628 | ₩39,170 | ₩40,321 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,558 | ₩39,558 | ₩38,742 | ₩38,742 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,789 | ₩40,347 | ₩36,120 | ₩39,959 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,956 | ₩40,000 | ₩35,531 | ₩36,401 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,809 | ₩39,585 | ₩38,314 | ₩39,277 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,057 | ₩40,120 | ₩33,391 | ₩39,531 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,398 | ₩40,133 | ₩35,398 | ₩38,287 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,796 | ₩42,809 | ₩39,304 | ₩39,304 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,809 | ₩43,050 | ₩40,267 | ₩42,367 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,070 | ₩43,063 | ₩40,000 | ₩42,367 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,123 | ₩41,257 | ₩37,123 | ₩41,070 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,421 | ₩40,682 | ₩37,257 | ₩37,257 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,137 | ₩39,117 | ₩36,200 | ₩38,769 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,384 | ₩37,739 | ₩35,384 | ₩37,030 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,354 | ₩36,722 | ₩33,592 | ₩35,384 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,518 | ₩35,585 | ₩33,445 | ₩33,886 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,190 | ₩37,592 | ₩35,117 | ₩35,157 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,628 | ₩37,993 | ₩36,628 | ₩37,980 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,518 | ₩36,628 | ₩33,445 | ₩36,628 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,588 | ₩36,588 | ₩35,465 | ₩35,692 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,819 | ₩37,819 | ₩35,451 | ₩36,495 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,789 | ₩36,789 | ₩35,451 | ₩36,053 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,113 | ₩36,949 | ₩34,113 | ₩36,856 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,321 | ₩38,662 | ₩33,431 | ₩33,578 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,133 | ₩40,133 | ₩36,655 | ₩36,655 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,863 | ₩38,903 | ₩38,060 | ₩38,903 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,464 | ₩44,535 | ₩38,796 | ₩38,876 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,665 | ₩42,541 | ₩39,665 | ₩42,541 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,230 | ₩41,230 | ₩37,444 | ₩39,705 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,334 | ₩40,334 | ₩37,458 | ₩38,608 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,465 | ₩39,465 | ₩39,465 | ₩39,465 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,816 | ₩38,996 | ₩36,816 | ₩38,996 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,327 | ₩38,327 | ₩37,873 | ₩37,873 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,261 | ₩38,662 | ₩36,976 | ₩38,006 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,441 | ₩41,485 | ₩40,080 | ₩40,602 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,822 | ₩42,822 | ₩41,271 | ₩41,458 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,521 | ₩44,521 | ₩42,608 | ₩43,143 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩42,006 | ₩43,585 | ₩42,006 | ₩43,545 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,067 | ₩43,638 | ₩40,067 | ₩41,886 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,204 | ₩42,541 | ₩40,829 | ₩41,498 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,304 | ₩49,872 | ₩40,722 | ₩40,722 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,284 | ₩46,822 | ₩43,103 | ₩43,879 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,478 | ₩46,769 | ₩43,478 | ₩46,341 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,635 | ₩46,635 | ₩43,946 | ₩43,946 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,481 | ₩46,822 | ₩42,046 | ₩46,073 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,267 | ₩48,267 | ₩44,561 | ₩44,561 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,806 | ₩48,401 | ₩45,806 | ₩48,361 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,153 | ₩47,411 | ₩45,806 | ₩45,806 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,936 | ₩49,123 | ₩45,498 | ₩45,498 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩50,033 | ₩50,461 | ₩48,695 | ₩49,832 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,428 | ₩50,421 | ₩47,826 | ₩49,792 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,484 | ₩51,143 | ₩48,749 | ₩49,337 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,518 | ₩48,695 | ₩47,518 | ₩48,227 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,160 | ₩50,060 | ₩46,822 | ₩48,548 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,214 | ₩49,699 | ₩46,167 | ₩47,545 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,719 | ₩51,130 | ₩44,548 | ₩48,214 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,715 | ₩50,715 | ₩47,117 | ₩49,163 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,153 | ₩49,043 | ₩40,642 | ₩48,949 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,481 | ₩52,481 | ₩44,896 | ₩44,963 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,237 | ₩51,692 | ₩47,010 | ₩48,762 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,538 | ₩49,551 | ₩47,143 | ₩48,762 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,782 | ₩55,317 | ₩45,819 | ₩51,237 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,856 | ₩56,856 | ₩52,682 | ₩54,782 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,732 | ₩56,856 | ₩48,160 | ₩56,454 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,491 | ₩53,511 | ₩36,267 | ₩50,796 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,705 | ₩50,836 | ₩38,796 | ₩47,558 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,618 | ₩42,140 | ₩36,281 | ₩39,197 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,314 | ₩42,916 | ₩34,809 | ₩38,863 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,725 | ₩43,077 | ₩26,475 | ₩42,153 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,682 | ₩54,836 | ₩36,682 | ₩38,461 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,508 | ₩36,562 | ₩31,973 | ₩36,160 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,776 | ₩33,445 | ₩32,107 | ₩32,107 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,254 | ₩32,254 | ₩28,093 | ₩31,772 | -1.49% | 6.7천 |
|---|