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 | ₩44,635 | ₩45,344 | ₩43,069 | ₩43,069 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,074 | ₩44,220 | ₩41,034 | ₩43,216 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,771 | ₩41,556 | ₩38,570 | ₩41,556 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,936 | ₩39,936 | ₩38,169 | ₩38,543 | -3.49% | 3만 |
| 2026.10.05 | ₩37,847 | ₩38,825 | ₩37,138 | ₩37,821 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,708 | ₩40,471 | ₩37,205 | ₩37,312 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,869 | ₩41,368 | ₩37,700 | ₩37,700 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,180 | ₩44,715 | ₩38,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,869 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,581 | ₩46,549 | ₩41,904 | ₩43,323 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,354 | ₩44,983 | ₩42,091 | ₩44,046 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,173 | ₩49,173 | ₩44,568 | ₩44,622 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,290 | ₩50,311 | ₩47,754 | ₩49,240 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,325 | ₩50,539 | ₩48,598 | ₩48,638 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩51,061 | ₩51,061 | ₩49,388 | ₩49,829 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,816 | ₩51,838 | ₩49,548 | ₩50,927 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,870 | ₩51,248 | ₩49,736 | ₩49,843 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,726 | ₩52,400 | ₩49,361 | ₩49,361 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,477 | ₩50,164 | ₩48,076 | ₩49,936 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,539 | ₩50,833 | ₩47,928 | ₩48,116 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,923 | ₩51,543 | ₩49,347 | ₩50,258 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,574 | ₩52,574 | ₩49,776 | ₩50,526 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,382 | ₩52,882 | ₩49,548 | ₩51,811 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,638 | ₩52,614 | ₩48,638 | ₩51,945 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,839 | ₩49,254 | ₩47,955 | ₩48,638 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩48,062 | ₩49,133 | ₩45,826 | ₩48,424 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,590 | ₩49,321 | ₩46,295 | ₩48,410 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,857 | ₩48,236 | ₩45,452 | ₩46,697 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,393 | ₩49,106 | ₩46,188 | ₩46,349 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,790 | ₩49,066 | ₩43,912 | ₩47,446 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,626 | ₩48,143 | ₩44,354 | ₩47,393 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,786 | ₩47,808 | ₩44,581 | ₩46,790 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,371 | ₩46,991 | ₩44,180 | ₩45,880 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,719 | ₩46,108 | ₩43,805 | ₩46,081 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,854 | ₩45,987 | ₩41,703 | ₩44,635 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,604 | ₩44,863 | ₩41,596 | ₩42,854 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,595 | ₩45,358 | ₩42,172 | ₩42,881 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,192 | ₩47,594 | ₩44,608 | ₩44,715 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,553 | ₩48,276 | ₩45,452 | ₩46,978 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,723 | ₩49,709 | ₩46,723 | ₩47,072 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,942 | ₩50,338 | ₩46,228 | ₩47,500 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,116 | ₩50,218 | ₩46,402 | ₩47,085 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,505 | ₩49,535 | ₩44,541 | ₩47,112 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,841 | ₩45,760 | ₩41,690 | ₩44,729 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩42,064 | ₩43,363 | ₩40,056 | ₩42,868 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,489 | ₩42,841 | ₩40,913 | ₩41,984 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,690 | ₩41,703 | ₩39,829 | ₩40,632 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,435 | ₩42,787 | ₩38,369 | ₩41,315 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩40,056 | ₩43,631 | ₩37,205 | ₩41,623 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,651 | ₩41,998 | ₩38,651 | ₩40,592 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,754 | ₩39,293 | ₩35,210 | ₩38,075 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,111 | ₩39,681 | ₩36,401 | ₩36,763 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,825 | ₩39,293 | ₩35,973 | ₩37,687 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,546 | ₩42,546 | ₩37,312 | ₩38,704 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,652 | ₩45,652 | ₩41,328 | ₩42,975 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,353 | ₩48,102 | ₩44,849 | ₩45,478 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,402 | ₩49,669 | ₩46,054 | ₩46,697 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,606 | ₩51,690 | ₩45,519 | ₩46,322 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,811 | ₩53,417 | ₩50,003 | ₩50,646 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,315 | ₩53,578 | ₩50,445 | ₩51,677 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩52,012 | ₩53,283 | ₩50,151 | ₩52,320 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩50,030 | ₩54,970 | ₩49,977 | ₩51,690 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,703 | ₩58,290 | ₩49,521 | ₩51,141 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,434 | ₩57,835 | ₩52,601 | ₩53,337 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,346 | ₩58,706 | ₩52,346 | ₩57,032 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,327 | ₩60,018 | ₩53,056 | ₩53,083 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,902 | ₩60,245 | ₩55,158 | ₩56,604 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,839 | ₩58,839 | ₩56,430 | ₩57,153 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,544 | ₩63,632 | ₩55,787 | ₩58,143 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,731 | ₩64,529 | ₩59,107 | ₩60,499 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,584 | ₩68,211 | ₩61,584 | ₩63,860 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,547 | ₩65,547 | ₩58,505 | ₩61,584 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,315 | ₩67,608 | ₩60,459 | ₩64,288 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,125 | ₩67,608 | ₩56,965 | ₩65,493 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,174 | ₩64,931 | ₩57,875 | ₩61,932 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,829 | ₩69,617 | ₩57,983 | ₩58,665 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,130 | ₩62,802 | ₩57,086 | ₩62,119 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,488 | ₩58,639 | ₩54,100 | ₩58,130 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,735 | ₩57,045 | ₩52,012 | ₩54,288 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,757 | ₩55,158 | ₩50,726 | ₩53,712 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,169 | ₩52,306 | ₩46,161 | ₩50,405 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,153 | ₩48,825 | ₩44,153 | ₩48,678 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,510 | ₩44,996 | ₩42,533 | ₩44,514 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,524 | ₩45,398 | ₩43,069 | ₩43,631 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,497 | ₩46,282 | ₩43,082 | ₩43,872 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,376 | ₩44,541 | ₩42,105 | ₩43,711 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,939 | ₩46,094 | ₩42,854 | ₩43,564 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,394 | ₩46,362 | ₩41,408 | ₩44,113 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,666 | ₩46,857 | ₩43,323 | ₩43,537 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,598 | ₩50,726 | ₩44,849 | ₩44,849 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,619 | ₩51,811 | ₩48,678 | ₩49,120 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,441 | ₩50,619 | ₩46,871 | ₩50,084 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,226 | ₩52,480 | ₩45,532 | ₩48,571 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,479 | ₩55,827 | ₩51,891 | ₩51,891 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,488 | ₩55,225 | ₩53,016 | ₩55,104 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,425 | ₩56,108 | ₩51,409 | ₩54,475 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,693 | ₩57,045 | ₩53,551 | ₩54,194 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩51,008 | ₩55,546 | ₩49,789 | ₩55,546 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,669 | ₩52,212 | ₩48,263 | ₩50,164 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,302 | ₩51,476 | ₩49,602 | ₩49,602 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,535 | ₩51,262 | ₩49,080 | ₩49,923 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩50,017 | ₩52,480 | ₩49,066 | ₩50,204 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,547 | ₩53,136 | ₩47,928 | ₩48,892 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,517 | ₩53,283 | ₩48,517 | ₩51,369 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,591 | ₩53,899 | ₩50,887 | ₩52,132 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,231 | ₩57,019 | ₩50,204 | ₩52,775 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,472 | ₩51,637 | ₩49,013 | ₩49,374 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,575 | ₩50,084 | ₩49,093 | ₩49,321 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,614 | ₩52,775 | ₩50,218 | ₩50,311 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,685 | ₩54,113 | ₩52,025 | ₩52,641 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,815 | ₩54,970 | ₩51,891 | ₩54,167 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,828 | ₩54,622 | ₩51,396 | ₩52,654 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,886 | ₩54,609 | ₩52,547 | ₩52,828 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,845 | ₩58,692 | ₩55,573 | ₩55,814 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,630 | ₩57,367 | ₩55,359 | ₩56,537 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,453 | ₩57,501 | ₩52,453 | ₩56,898 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩49,026 | ₩52,748 | ₩48,665 | ₩52,748 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,192 | ₩48,973 | ₩47,112 | ₩48,973 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,710 | ₩47,246 | ₩45,358 | ₩47,246 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,867 | ₩46,416 | ₩44,916 | ₩46,416 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,782 | ₩46,991 | ₩44,782 | ₩46,308 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,251 | ₩45,251 | ₩41,368 | ₩44,220 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,530 | ₩51,811 | ₩43,912 | ₩44,581 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,267 | ₩51,396 | ₩48,999 | ₩51,396 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,196 | ₩48,812 | ₩46,255 | ₩48,651 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,259 | ₩48,812 | ₩46,188 | ₩47,955 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,509 | ₩48,263 | ₩46,094 | ₩46,991 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,590 | ₩47,433 | ₩45,920 | ₩45,920 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,723 | ₩48,116 | ₩46,188 | ₩46,924 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,196 | ₩48,196 | ₩46,456 | ₩46,723 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,401 | ₩49,441 | ₩47,393 | ₩47,728 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,967 | ₩50,967 | ₩48,330 | ₩49,736 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,860 | ₩51,570 | ₩50,753 | ₩50,967 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,137 | ₩51,931 | ₩48,477 | ₩48,477 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,393 | ₩52,012 | ₩47,393 | ₩52,012 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,705 | ₩50,874 | ₩48,705 | ₩49,428 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,113 | ₩49,535 | ₩44,113 | ₩49,508 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,665 | ₩48,665 | ₩46,697 | ₩47,205 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,236 | ₩48,236 | ₩48,062 | ₩48,062 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,271 | ₩50,271 | ₩47,955 | ₩48,236 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,633 | ₩51,302 | ₩48,986 | ₩48,986 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,696 | ₩51,664 | ₩49,696 | ₩51,061 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,177 | ₩50,874 | ₩48,665 | ₩50,231 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,610 | ₩52,520 | ₩49,669 | ₩50,218 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,833 | ₩52,520 | ₩50,807 | ₩52,052 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,558 | ₩51,182 | ₩47,982 | ₩51,182 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,473 | ₩48,865 | ₩47,072 | ₩48,865 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,196 | ₩50,191 | ₩46,429 | ₩48,598 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,936 | ₩50,204 | ₩46,723 | ₩48,062 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,168 | ₩51,168 | ₩50,218 | ₩50,218 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,812 | ₩51,182 | ₩48,812 | ₩50,833 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,193 | ₩49,120 | ₩44,193 | ₩48,799 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,617 | ₩45,398 | ₩43,310 | ₩43,684 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,172 | ₩43,845 | ₩42,172 | ₩43,202 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,417 | ₩43,443 | ₩41,904 | ₩41,931 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,793 | ₩43,658 | ₩40,766 | ₩43,631 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,565 | ₩42,064 | ₩40,096 | ₩40,204 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,110 | ₩40,993 | ₩40,030 | ₩40,645 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,632 | ₩40,819 | ₩39,253 | ₩39,548 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,423 | ₩41,408 | ₩38,423 | ₩40,645 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,914 | ₩38,021 | ₩37,780 | ₩37,780 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,499 | ₩37,740 | ₩36,683 | ₩37,151 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,683 | ₩38,155 | ₩36,549 | ₩37,968 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,218 | ₩37,486 | ₩36,187 | ₩36,187 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,298 | ₩37,298 | ₩36,147 | ₩36,964 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,954 | ₩37,954 | ₩34,166 | ₩37,165 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,494 | ₩39,494 | ₩37,499 | ₩37,513 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,932 | ₩40,110 | ₩38,195 | ₩39,574 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,677 | ₩38,677 | ₩37,606 | ₩38,289 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,632 | ₩40,632 | ₩38,289 | ₩38,463 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩40,030 | ₩40,940 | ₩39,173 | ₩40,632 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,150 | ₩41,368 | ₩39,320 | ₩39,360 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩40,030 | ₩40,163 | ₩39,494 | ₩40,030 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,766 | ₩40,766 | ₩38,851 | ₩39,360 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,886 | ₩44,769 | ₩38,169 | ₩39,708 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,261 | ₩42,145 | ₩40,699 | ₩41,167 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,676 | ₩42,975 | ₩40,980 | ₩41,395 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,163 | ₩43,617 | ₩40,150 | ₩42,948 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,199 | ₩40,659 | ₩39,199 | ₩40,351 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,588 | ₩39,588 | ₩38,771 | ₩38,771 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,816 | ₩40,378 | ₩36,147 | ₩39,989 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,985 | ₩40,030 | ₩35,558 | ₩36,428 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,838 | ₩39,615 | ₩38,343 | ₩39,307 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,084 | ₩40,150 | ₩33,416 | ₩39,561 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,424 | ₩40,163 | ₩35,424 | ₩38,316 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,828 | ₩42,841 | ₩39,333 | ₩39,333 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,841 | ₩43,082 | ₩40,297 | ₩42,399 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,101 | ₩43,095 | ₩40,030 | ₩42,399 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,151 | ₩41,288 | ₩37,151 | ₩41,101 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,450 | ₩40,712 | ₩37,285 | ₩37,285 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,165 | ₩39,146 | ₩36,227 | ₩38,798 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,411 | ₩37,767 | ₩35,411 | ₩37,057 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,380 | ₩36,750 | ₩33,617 | ₩35,411 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,545 | ₩35,612 | ₩33,470 | ₩33,911 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,218 | ₩37,620 | ₩35,143 | ₩35,183 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,656 | ₩38,021 | ₩36,656 | ₩38,008 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,545 | ₩36,656 | ₩33,470 | ₩36,656 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,616 | ₩36,616 | ₩35,491 | ₩35,719 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,847 | ₩37,847 | ₩35,478 | ₩36,522 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,816 | ₩36,816 | ₩35,478 | ₩36,080 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,139 | ₩36,977 | ₩34,139 | ₩36,883 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,348 | ₩38,691 | ₩33,456 | ₩33,603 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,163 | ₩40,163 | ₩36,683 | ₩36,683 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,892 | ₩38,932 | ₩38,088 | ₩38,932 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,497 | ₩44,568 | ₩38,825 | ₩38,905 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,695 | ₩42,573 | ₩39,695 | ₩42,573 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,261 | ₩41,261 | ₩37,472 | ₩39,735 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,364 | ₩40,364 | ₩37,486 | ₩38,637 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,494 | ₩39,494 | ₩39,494 | ₩39,494 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,843 | ₩39,025 | ₩36,843 | ₩39,025 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,356 | ₩38,356 | ₩37,901 | ₩37,901 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,289 | ₩38,691 | ₩37,004 | ₩38,035 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,471 | ₩41,516 | ₩40,110 | ₩40,632 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,854 | ₩42,854 | ₩41,301 | ₩41,489 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,555 | ₩44,555 | ₩42,640 | ₩43,176 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩42,038 | ₩43,617 | ₩42,038 | ₩43,577 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,096 | ₩43,671 | ₩40,096 | ₩41,917 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,234 | ₩42,573 | ₩40,860 | ₩41,529 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,339 | ₩49,910 | ₩40,752 | ₩40,752 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,318 | ₩46,857 | ₩43,135 | ₩43,912 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,510 | ₩46,804 | ₩43,510 | ₩46,375 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,670 | ₩46,670 | ₩43,979 | ₩43,979 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,514 | ₩46,857 | ₩42,078 | ₩46,108 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,303 | ₩48,303 | ₩44,595 | ₩44,595 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,840 | ₩48,437 | ₩45,840 | ₩48,397 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,188 | ₩47,446 | ₩45,840 | ₩45,840 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,973 | ₩49,160 | ₩45,532 | ₩45,532 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩50,070 | ₩50,499 | ₩48,732 | ₩49,870 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,464 | ₩50,459 | ₩47,861 | ₩49,829 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,521 | ₩51,182 | ₩48,785 | ₩49,374 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,553 | ₩48,732 | ₩47,553 | ₩48,263 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,196 | ₩50,097 | ₩46,857 | ₩48,584 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,250 | ₩49,736 | ₩46,201 | ₩47,580 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,754 | ₩51,168 | ₩44,581 | ₩48,250 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,753 | ₩50,753 | ₩47,152 | ₩49,200 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,188 | ₩49,080 | ₩40,672 | ₩48,986 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,520 | ₩52,520 | ₩44,929 | ₩44,996 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,275 | ₩51,730 | ₩47,045 | ₩48,799 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,575 | ₩49,588 | ₩47,179 | ₩48,799 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,823 | ₩55,359 | ₩45,853 | ₩51,275 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,898 | ₩56,898 | ₩52,721 | ₩54,823 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,771 | ₩56,898 | ₩48,196 | ₩56,497 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,527 | ₩53,551 | ₩36,294 | ₩50,833 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,735 | ₩50,874 | ₩38,825 | ₩47,594 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,646 | ₩42,172 | ₩36,308 | ₩39,226 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,343 | ₩42,948 | ₩34,835 | ₩38,892 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,754 | ₩43,109 | ₩26,494 | ₩42,185 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,709 | ₩54,877 | ₩36,709 | ₩38,490 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,532 | ₩36,589 | ₩31,997 | ₩36,187 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,800 | ₩33,470 | ₩32,131 | ₩32,131 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,278 | ₩32,278 | ₩28,114 | ₩31,796 | -1.49% | 6.7천 |
|---|