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 | ₩44,596 | ₩45,305 | ₩43,031 | ₩43,031 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,038 | ₩44,181 | ₩40,997 | ₩43,178 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,737 | ₩41,519 | ₩38,536 | ₩41,519 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,901 | ₩39,901 | ₩38,135 | ₩38,510 | -3.49% | 3만 |
| 2026.10.05 | ₩37,814 | ₩38,790 | ₩37,105 | ₩37,787 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,673 | ₩40,436 | ₩37,172 | ₩37,279 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,834 | ₩41,332 | ₩37,667 | ₩37,667 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,141 | ₩44,676 | ₩38,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,834 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,542 | ₩46,508 | ₩41,867 | ₩43,285 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,315 | ₩44,943 | ₩42,054 | ₩44,007 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,130 | ₩49,130 | ₩44,529 | ₩44,582 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,247 | ₩50,267 | ₩47,712 | ₩49,197 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,280 | ₩50,494 | ₩48,555 | ₩48,595 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩51,016 | ₩51,016 | ₩49,344 | ₩49,785 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,772 | ₩51,792 | ₩49,505 | ₩50,882 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,826 | ₩51,203 | ₩49,692 | ₩49,799 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,682 | ₩52,354 | ₩49,317 | ₩49,317 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,434 | ₩50,120 | ₩48,033 | ₩49,892 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,494 | ₩50,789 | ₩47,886 | ₩48,073 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,879 | ₩51,498 | ₩49,304 | ₩50,214 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,528 | ₩52,528 | ₩49,732 | ₩50,481 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,337 | ₩52,835 | ₩49,505 | ₩51,765 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,595 | ₩52,568 | ₩48,595 | ₩51,899 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,796 | ₩49,210 | ₩47,913 | ₩48,595 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩48,020 | ₩49,090 | ₩45,786 | ₩48,381 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,548 | ₩49,277 | ₩46,254 | ₩48,368 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,816 | ₩48,194 | ₩45,412 | ₩46,655 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,351 | ₩49,063 | ₩46,147 | ₩46,308 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,749 | ₩49,023 | ₩43,873 | ₩47,405 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,585 | ₩48,100 | ₩44,315 | ₩47,351 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,746 | ₩47,766 | ₩44,542 | ₩46,749 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,331 | ₩46,950 | ₩44,141 | ₩45,840 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,679 | ₩46,067 | ₩43,766 | ₩46,040 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,817 | ₩45,947 | ₩41,666 | ₩44,596 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,566 | ₩44,823 | ₩41,559 | ₩42,817 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,555 | ₩45,318 | ₩42,134 | ₩42,843 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,150 | ₩47,552 | ₩44,569 | ₩44,676 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,512 | ₩48,234 | ₩45,412 | ₩46,936 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,682 | ₩49,665 | ₩46,682 | ₩47,030 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,899 | ₩50,294 | ₩46,187 | ₩47,458 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,073 | ₩50,173 | ₩46,361 | ₩47,043 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,465 | ₩49,491 | ₩44,502 | ₩47,070 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,803 | ₩45,719 | ₩41,653 | ₩44,689 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩42,027 | ₩43,325 | ₩40,021 | ₩42,830 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,452 | ₩42,803 | ₩40,877 | ₩41,947 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,653 | ₩41,666 | ₩39,794 | ₩40,596 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,399 | ₩42,750 | ₩38,336 | ₩41,278 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩40,021 | ₩43,592 | ₩37,172 | ₩41,586 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,617 | ₩41,961 | ₩38,617 | ₩40,556 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,720 | ₩39,259 | ₩35,179 | ₩38,041 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,078 | ₩39,646 | ₩36,369 | ₩36,730 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,790 | ₩39,259 | ₩35,941 | ₩37,653 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,509 | ₩42,509 | ₩37,279 | ₩38,670 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,612 | ₩45,612 | ₩41,292 | ₩42,937 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,311 | ₩48,060 | ₩44,810 | ₩45,438 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,361 | ₩49,625 | ₩46,013 | ₩46,655 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,561 | ₩51,645 | ₩45,478 | ₩46,281 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,765 | ₩53,370 | ₩49,959 | ₩50,601 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,270 | ₩53,531 | ₩50,401 | ₩51,631 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,966 | ₩53,236 | ₩50,106 | ₩52,273 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,986 | ₩54,922 | ₩49,933 | ₩51,645 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,654 | ₩58,239 | ₩49,478 | ₩51,096 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,383 | ₩57,784 | ₩52,554 | ₩53,290 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,300 | ₩58,654 | ₩52,300 | ₩56,982 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,276 | ₩59,965 | ₩53,009 | ₩53,036 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,851 | ₩60,192 | ₩55,109 | ₩56,554 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,788 | ₩58,788 | ₩56,380 | ₩57,102 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,489 | ₩63,576 | ₩55,738 | ₩58,092 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,677 | ₩64,472 | ₩59,055 | ₩60,446 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,530 | ₩68,151 | ₩61,530 | ₩63,804 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,489 | ₩65,489 | ₩58,453 | ₩61,530 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,258 | ₩67,549 | ₩60,406 | ₩64,232 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,072 | ₩67,549 | ₩56,915 | ₩65,435 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,122 | ₩64,874 | ₩57,824 | ₩61,877 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,774 | ₩69,555 | ₩57,931 | ₩58,614 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,079 | ₩62,747 | ₩57,035 | ₩62,065 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,440 | ₩58,587 | ₩54,052 | ₩58,079 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,688 | ₩56,995 | ₩51,966 | ₩54,240 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,712 | ₩55,109 | ₩50,682 | ₩53,665 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,127 | ₩52,260 | ₩46,120 | ₩50,361 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,114 | ₩48,782 | ₩44,114 | ₩48,635 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,472 | ₩44,957 | ₩42,496 | ₩44,475 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,485 | ₩45,358 | ₩43,031 | ₩43,592 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,459 | ₩46,241 | ₩43,044 | ₩43,833 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,338 | ₩44,502 | ₩42,068 | ₩43,673 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,900 | ₩46,054 | ₩42,817 | ₩43,526 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,355 | ₩46,321 | ₩41,372 | ₩44,074 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,626 | ₩46,816 | ₩43,285 | ₩43,499 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,555 | ₩50,682 | ₩44,810 | ₩44,810 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,575 | ₩51,765 | ₩48,635 | ₩49,077 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,398 | ₩50,575 | ₩46,829 | ₩50,040 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,180 | ₩52,434 | ₩45,492 | ₩48,528 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,430 | ₩55,778 | ₩51,845 | ₩51,845 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,440 | ₩55,176 | ₩52,969 | ₩55,056 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,377 | ₩56,059 | ₩51,364 | ₩54,427 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,644 | ₩56,995 | ₩53,504 | ₩54,146 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,963 | ₩55,497 | ₩49,745 | ₩55,497 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,625 | ₩52,166 | ₩48,220 | ₩50,120 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,257 | ₩51,431 | ₩49,558 | ₩49,558 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,491 | ₩51,217 | ₩49,036 | ₩49,879 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,973 | ₩52,434 | ₩49,023 | ₩50,160 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,501 | ₩53,089 | ₩47,886 | ₩48,849 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,475 | ₩53,236 | ₩48,475 | ₩51,324 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,544 | ₩53,852 | ₩50,842 | ₩52,086 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,187 | ₩56,968 | ₩50,160 | ₩52,728 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,428 | ₩51,591 | ₩48,970 | ₩49,331 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,531 | ₩50,040 | ₩49,050 | ₩49,277 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,568 | ₩52,728 | ₩50,173 | ₩50,267 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,638 | ₩54,066 | ₩51,979 | ₩52,594 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,768 | ₩54,922 | ₩51,845 | ₩54,119 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,782 | ₩54,574 | ₩51,350 | ₩52,608 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,838 | ₩54,561 | ₩52,501 | ₩52,782 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,794 | ₩58,640 | ₩55,524 | ₩55,765 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,580 | ₩57,316 | ₩55,310 | ₩56,487 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,407 | ₩57,450 | ₩52,407 | ₩56,848 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,983 | ₩52,701 | ₩48,622 | ₩52,701 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,150 | ₩48,929 | ₩47,070 | ₩48,929 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,669 | ₩47,204 | ₩45,318 | ₩47,204 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,826 | ₩46,375 | ₩44,876 | ₩46,375 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,743 | ₩46,950 | ₩44,743 | ₩46,268 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,211 | ₩45,211 | ₩41,332 | ₩44,181 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,484 | ₩51,765 | ₩43,873 | ₩44,542 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,224 | ₩51,350 | ₩48,956 | ₩51,350 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,154 | ₩48,769 | ₩46,214 | ₩48,608 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,217 | ₩48,769 | ₩46,147 | ₩47,913 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,468 | ₩48,220 | ₩46,054 | ₩46,950 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,548 | ₩47,391 | ₩45,880 | ₩45,880 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,682 | ₩48,073 | ₩46,147 | ₩46,883 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,154 | ₩48,154 | ₩46,415 | ₩46,682 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,357 | ₩49,398 | ₩47,351 | ₩47,685 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,922 | ₩50,922 | ₩48,287 | ₩49,692 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,815 | ₩51,524 | ₩50,708 | ₩50,922 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,093 | ₩51,886 | ₩48,434 | ₩48,434 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,351 | ₩51,966 | ₩47,351 | ₩51,966 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,662 | ₩50,829 | ₩48,662 | ₩49,384 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,074 | ₩49,491 | ₩44,074 | ₩49,464 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,622 | ₩48,622 | ₩46,655 | ₩47,164 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,194 | ₩48,194 | ₩48,020 | ₩48,020 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,227 | ₩50,227 | ₩47,913 | ₩48,194 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,588 | ₩51,257 | ₩48,943 | ₩48,943 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,652 | ₩51,618 | ₩49,652 | ₩51,016 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,133 | ₩50,829 | ₩48,622 | ₩50,187 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,564 | ₩52,474 | ₩49,625 | ₩50,173 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,789 | ₩52,474 | ₩50,762 | ₩52,006 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,515 | ₩51,136 | ₩47,940 | ₩51,136 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,431 | ₩48,822 | ₩47,030 | ₩48,822 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,154 | ₩50,147 | ₩46,388 | ₩48,555 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,892 | ₩50,160 | ₩46,682 | ₩48,020 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,123 | ₩51,123 | ₩50,173 | ₩50,173 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,769 | ₩51,136 | ₩48,769 | ₩50,789 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,154 | ₩49,077 | ₩44,154 | ₩48,756 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,579 | ₩45,358 | ₩43,271 | ₩43,646 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,134 | ₩43,806 | ₩42,134 | ₩43,164 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,378 | ₩43,405 | ₩41,867 | ₩41,894 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,757 | ₩43,619 | ₩40,730 | ₩43,592 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,529 | ₩42,027 | ₩40,061 | ₩40,168 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,074 | ₩40,957 | ₩39,994 | ₩40,610 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,596 | ₩40,783 | ₩39,218 | ₩39,513 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,389 | ₩41,372 | ₩38,389 | ₩40,610 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,881 | ₩37,988 | ₩37,747 | ₩37,747 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,466 | ₩37,707 | ₩36,650 | ₩37,118 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,650 | ₩38,122 | ₩36,516 | ₩37,934 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,185 | ₩37,453 | ₩36,155 | ₩36,155 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,266 | ₩37,266 | ₩36,115 | ₩36,931 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,921 | ₩37,921 | ₩34,136 | ₩37,132 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,459 | ₩39,459 | ₩37,466 | ₩37,480 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,897 | ₩40,074 | ₩38,162 | ₩39,539 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,643 | ₩38,643 | ₩37,573 | ₩38,255 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,596 | ₩40,596 | ₩38,255 | ₩38,429 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,994 | ₩40,904 | ₩39,138 | ₩40,596 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,115 | ₩41,332 | ₩39,285 | ₩39,325 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,994 | ₩40,128 | ₩39,459 | ₩39,994 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,730 | ₩40,730 | ₩38,817 | ₩39,325 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,850 | ₩44,729 | ₩38,135 | ₩39,673 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,225 | ₩42,108 | ₩40,663 | ₩41,131 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,639 | ₩42,937 | ₩40,944 | ₩41,359 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,128 | ₩43,579 | ₩40,115 | ₩42,910 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,165 | ₩40,623 | ₩39,165 | ₩40,315 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,553 | ₩39,553 | ₩38,737 | ₩38,737 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,784 | ₩40,342 | ₩36,115 | ₩39,954 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,951 | ₩39,994 | ₩35,527 | ₩36,396 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,804 | ₩39,580 | ₩38,309 | ₩39,272 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,052 | ₩40,115 | ₩33,386 | ₩39,526 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,393 | ₩40,128 | ₩35,393 | ₩38,282 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,790 | ₩42,803 | ₩39,299 | ₩39,299 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,803 | ₩43,044 | ₩40,262 | ₩42,362 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,064 | ₩43,057 | ₩39,994 | ₩42,362 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,118 | ₩41,252 | ₩37,118 | ₩41,064 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,416 | ₩40,676 | ₩37,252 | ₩37,252 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,132 | ₩39,111 | ₩36,195 | ₩38,764 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,380 | ₩37,734 | ₩35,380 | ₩37,025 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,350 | ₩36,717 | ₩33,587 | ₩35,380 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,513 | ₩35,580 | ₩33,440 | ₩33,881 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,185 | ₩37,587 | ₩35,112 | ₩35,152 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,623 | ₩37,988 | ₩36,623 | ₩37,974 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,513 | ₩36,623 | ₩33,440 | ₩36,623 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,583 | ₩36,583 | ₩35,460 | ₩35,687 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,814 | ₩37,814 | ₩35,446 | ₩36,490 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,784 | ₩36,784 | ₩35,446 | ₩36,048 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,109 | ₩36,945 | ₩34,109 | ₩36,851 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,316 | ₩38,657 | ₩33,427 | ₩33,574 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,128 | ₩40,128 | ₩36,650 | ₩36,650 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,857 | ₩38,897 | ₩38,055 | ₩38,897 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,459 | ₩44,529 | ₩38,790 | ₩38,871 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,660 | ₩42,536 | ₩39,660 | ₩42,536 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,225 | ₩41,225 | ₩37,439 | ₩39,700 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,329 | ₩40,329 | ₩37,453 | ₩38,603 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,811 | ₩38,991 | ₩36,811 | ₩38,991 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,322 | ₩38,322 | ₩37,867 | ₩37,867 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,255 | ₩38,657 | ₩36,971 | ₩38,001 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,436 | ₩41,479 | ₩40,074 | ₩40,596 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,817 | ₩42,817 | ₩41,265 | ₩41,452 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,515 | ₩44,515 | ₩42,603 | ₩43,138 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩42,001 | ₩43,579 | ₩42,001 | ₩43,539 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,061 | ₩43,633 | ₩40,061 | ₩41,880 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,198 | ₩42,536 | ₩40,824 | ₩41,492 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,298 | ₩49,866 | ₩40,717 | ₩40,717 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,278 | ₩46,816 | ₩43,097 | ₩43,873 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,472 | ₩46,762 | ₩43,472 | ₩46,334 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,629 | ₩46,629 | ₩43,940 | ₩43,940 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,475 | ₩46,816 | ₩42,041 | ₩46,067 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,261 | ₩48,261 | ₩44,555 | ₩44,555 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,799 | ₩48,394 | ₩45,799 | ₩48,354 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,147 | ₩47,405 | ₩45,799 | ₩45,799 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,929 | ₩49,117 | ₩45,492 | ₩45,492 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩50,026 | ₩50,454 | ₩48,689 | ₩49,826 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,421 | ₩50,414 | ₩47,819 | ₩49,785 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,478 | ₩51,136 | ₩48,742 | ₩49,331 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,512 | ₩48,689 | ₩47,512 | ₩48,220 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,154 | ₩50,053 | ₩46,816 | ₩48,542 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,207 | ₩49,692 | ₩46,161 | ₩47,538 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,712 | ₩51,123 | ₩44,542 | ₩48,207 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,708 | ₩50,708 | ₩47,110 | ₩49,157 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,147 | ₩49,036 | ₩40,636 | ₩48,943 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,474 | ₩52,474 | ₩44,890 | ₩44,957 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,230 | ₩51,685 | ₩47,003 | ₩48,756 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,531 | ₩49,545 | ₩47,137 | ₩48,756 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,775 | ₩55,310 | ₩45,813 | ₩51,230 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,848 | ₩56,848 | ₩52,675 | ₩54,775 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,725 | ₩56,848 | ₩48,154 | ₩56,447 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,485 | ₩53,504 | ₩36,262 | ₩50,789 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,700 | ₩50,829 | ₩38,790 | ₩47,552 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,613 | ₩42,134 | ₩36,276 | ₩39,192 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,309 | ₩42,910 | ₩34,804 | ₩38,857 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,720 | ₩43,071 | ₩26,471 | ₩42,148 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,677 | ₩54,828 | ₩36,677 | ₩38,456 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,504 | ₩36,557 | ₩31,969 | ₩36,155 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,771 | ₩33,440 | ₩32,102 | ₩32,102 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,250 | ₩32,250 | ₩28,090 | ₩31,768 | -1.49% | 6.7천 |
|---|