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 | ₩44,182 | ₩40,998 | ₩43,178 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,737 | ₩41,520 | ₩38,537 | ₩41,520 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,901 | ₩39,901 | ₩38,136 | ₩38,510 | -3.49% | 3만 |
| 2026.10.05 | ₩37,815 | ₩38,791 | ₩37,106 | ₩37,788 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,674 | ₩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 | ₩44,677 | ₩38,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,834 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,543 | ₩46,509 | ₩41,868 | ₩43,285 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,315 | ₩44,944 | ₩42,055 | ₩44,008 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,131 | ₩49,131 | ₩44,529 | ₩44,583 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,248 | ₩50,268 | ₩47,713 | ₩49,198 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,281 | ₩50,495 | ₩48,556 | ₩48,596 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩51,017 | ₩51,017 | ₩49,345 | ₩49,786 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,773 | ₩51,793 | ₩49,505 | ₩50,883 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,826 | ₩51,204 | ₩49,693 | ₩49,800 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,682 | ₩52,354 | ₩49,318 | ₩49,318 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,435 | ₩50,121 | ₩48,034 | ₩49,893 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,495 | ₩50,789 | ₩47,887 | ₩48,074 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,880 | ₩51,498 | ₩49,305 | ₩50,214 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,528 | ₩52,528 | ₩49,733 | ₩50,482 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,338 | ₩52,836 | ₩49,505 | ₩51,766 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,596 | ₩52,568 | ₩48,596 | ₩51,900 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,796 | ₩49,211 | ₩47,914 | ₩48,596 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩48,021 | ₩49,091 | ₩45,787 | ₩48,382 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,549 | ₩49,278 | ₩46,255 | ₩48,368 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,817 | ₩48,194 | ₩45,412 | ₩46,656 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,352 | ₩49,064 | ₩46,148 | ₩46,308 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,750 | ₩49,024 | ₩43,874 | ₩47,405 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,586 | ₩48,101 | ₩44,315 | ₩47,352 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,747 | ₩47,766 | ₩44,543 | ₩46,750 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,332 | ₩46,950 | ₩44,141 | ₩45,840 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,680 | ₩46,068 | ₩43,767 | ₩46,041 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,817 | ₩45,947 | ₩41,667 | ₩44,596 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,566 | ₩44,824 | ₩41,560 | ₩42,817 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,556 | ₩45,319 | ₩42,135 | ₩42,844 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,151 | ₩47,552 | ₩44,569 | ₩44,677 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,512 | ₩48,235 | ₩45,412 | ₩46,937 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,683 | ₩49,666 | ₩46,683 | ₩47,031 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,900 | ₩50,295 | ₩46,188 | ₩47,459 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,074 | ₩50,174 | ₩46,362 | ₩47,044 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,466 | ₩49,492 | ₩44,503 | ₩47,071 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,804 | ₩45,720 | ₩41,653 | ₩44,690 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩42,028 | ₩43,326 | ₩40,022 | ₩42,831 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,453 | ₩42,804 | ₩40,878 | ₩41,948 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,653 | ₩41,667 | ₩39,794 | ₩40,597 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,399 | ₩42,750 | ₩38,336 | ₩41,279 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩40,022 | ₩43,593 | ₩37,172 | ₩41,587 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,617 | ₩41,961 | ₩38,617 | ₩40,557 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,721 | ₩39,259 | ₩35,179 | ₩38,042 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,079 | ₩39,647 | ₩36,370 | ₩36,731 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,791 | ₩39,259 | ₩35,942 | ₩37,654 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,510 | ₩42,510 | ₩37,279 | ₩38,671 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,613 | ₩45,613 | ₩41,292 | ₩42,938 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,312 | ₩48,061 | ₩44,810 | ₩45,439 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,362 | ₩49,626 | ₩46,014 | ₩46,656 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,562 | ₩51,646 | ₩45,479 | ₩46,282 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,766 | ₩53,371 | ₩49,960 | ₩50,602 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,271 | ₩53,532 | ₩50,402 | ₩51,632 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,967 | ₩53,237 | ₩50,107 | ₩52,274 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,987 | ₩54,923 | ₩49,933 | ₩51,646 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,655 | ₩58,240 | ₩49,479 | ₩51,097 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,384 | ₩57,785 | ₩52,555 | ₩53,291 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,301 | ₩58,655 | ₩52,301 | ₩56,983 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,277 | ₩59,966 | ₩53,010 | ₩53,037 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,852 | ₩60,193 | ₩55,110 | ₩56,555 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,788 | ₩58,788 | ₩56,381 | ₩57,103 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,490 | ₩63,577 | ₩55,739 | ₩58,093 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,678 | ₩64,473 | ₩59,056 | ₩60,447 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,531 | ₩68,152 | ₩61,531 | ₩63,804 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,490 | ₩65,490 | ₩58,454 | ₩61,531 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,259 | ₩67,550 | ₩60,407 | ₩64,233 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,073 | ₩67,550 | ₩56,916 | ₩65,436 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,123 | ₩64,875 | ₩57,825 | ₩61,878 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,775 | ₩69,556 | ₩57,932 | ₩58,615 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,079 | ₩62,748 | ₩57,036 | ₩62,066 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,441 | ₩58,588 | ₩54,053 | ₩58,079 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,689 | ₩56,996 | ₩51,967 | ₩54,240 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,712 | ₩55,110 | ₩50,682 | ₩53,665 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,128 | ₩52,261 | ₩46,121 | ₩50,361 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,115 | ₩48,783 | ₩44,115 | ₩48,636 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,473 | ₩44,957 | ₩42,496 | ₩44,476 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,486 | ₩45,359 | ₩43,031 | ₩43,593 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,459 | ₩46,242 | ₩43,045 | ₩43,834 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,339 | ₩44,503 | ₩42,068 | ₩43,673 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,901 | ₩46,054 | ₩42,817 | ₩43,526 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,355 | ₩46,322 | ₩41,373 | ₩44,075 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,626 | ₩46,817 | ₩43,285 | ₩43,499 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,556 | ₩50,682 | ₩44,810 | ₩44,810 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,575 | ₩51,766 | ₩48,636 | ₩49,077 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,398 | ₩50,575 | ₩46,830 | ₩50,040 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,181 | ₩52,435 | ₩45,492 | ₩48,529 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,431 | ₩55,779 | ₩51,846 | ₩51,846 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,441 | ₩55,177 | ₩52,970 | ₩55,056 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,377 | ₩56,060 | ₩51,365 | ₩54,428 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,645 | ₩56,996 | ₩53,505 | ₩54,147 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,963 | ₩55,498 | ₩49,746 | ₩55,498 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,626 | ₩52,167 | ₩48,221 | ₩50,121 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,258 | ₩51,431 | ₩49,559 | ₩49,559 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,492 | ₩51,217 | ₩49,037 | ₩49,880 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,973 | ₩52,435 | ₩49,024 | ₩50,161 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,502 | ₩53,090 | ₩47,887 | ₩48,850 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,475 | ₩53,237 | ₩48,475 | ₩51,324 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,545 | ₩53,853 | ₩50,843 | ₩52,087 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,188 | ₩56,969 | ₩50,161 | ₩52,729 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,428 | ₩51,592 | ₩48,970 | ₩49,331 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,532 | ₩50,040 | ₩49,051 | ₩49,278 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,568 | ₩52,729 | ₩50,174 | ₩50,268 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,639 | ₩54,067 | ₩51,980 | ₩52,595 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,769 | ₩54,923 | ₩51,846 | ₩54,120 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,782 | ₩54,575 | ₩51,351 | ₩52,609 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,839 | ₩54,562 | ₩52,502 | ₩52,782 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,795 | ₩58,641 | ₩55,525 | ₩55,765 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,581 | ₩57,317 | ₩55,311 | ₩56,488 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,408 | ₩57,451 | ₩52,408 | ₩56,849 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,984 | ₩52,702 | ₩48,622 | ₩52,702 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,151 | ₩48,930 | ₩47,071 | ₩48,930 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,670 | ₩47,205 | ₩45,319 | ₩47,205 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,827 | ₩46,375 | ₩44,877 | ₩46,375 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,743 | ₩46,950 | ₩44,743 | ₩46,268 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,212 | ₩45,212 | ₩41,332 | ₩44,182 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,485 | ₩51,766 | ₩43,874 | ₩44,543 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,224 | ₩51,351 | ₩48,957 | ₩51,351 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,154 | ₩48,770 | ₩46,215 | ₩48,609 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,218 | ₩48,770 | ₩46,148 | ₩47,914 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,469 | ₩48,221 | ₩46,054 | ₩46,950 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,549 | ₩47,392 | ₩45,880 | ₩45,880 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,683 | ₩48,074 | ₩46,148 | ₩46,884 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,154 | ₩48,154 | ₩46,415 | ₩46,683 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,358 | ₩49,398 | ₩47,352 | ₩47,686 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,923 | ₩50,923 | ₩48,288 | ₩49,693 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,816 | ₩51,525 | ₩50,709 | ₩50,923 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,094 | ₩51,886 | ₩48,435 | ₩48,435 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,352 | ₩51,967 | ₩47,352 | ₩51,967 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,663 | ₩50,830 | ₩48,663 | ₩49,385 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,075 | ₩49,492 | ₩44,075 | ₩49,465 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,622 | ₩48,622 | ₩46,656 | ₩47,164 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,194 | ₩48,194 | ₩48,021 | ₩48,021 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,228 | ₩50,228 | ₩47,914 | ₩48,194 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,589 | ₩51,258 | ₩48,944 | ₩48,944 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,652 | ₩51,619 | ₩49,652 | ₩51,017 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,134 | ₩50,830 | ₩48,622 | ₩50,188 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,565 | ₩52,475 | ₩49,626 | ₩50,174 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,789 | ₩52,475 | ₩50,763 | ₩52,007 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,515 | ₩51,137 | ₩47,940 | ₩51,137 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,432 | ₩48,823 | ₩47,031 | ₩48,823 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,154 | ₩50,147 | ₩46,389 | ₩48,556 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,893 | ₩50,161 | ₩46,683 | ₩48,021 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,124 | ₩51,124 | ₩50,174 | ₩50,174 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,770 | ₩51,137 | ₩48,770 | ₩50,789 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,155 | ₩49,077 | ₩44,155 | ₩48,756 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,580 | ₩45,359 | ₩43,272 | ₩43,647 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,135 | ₩43,807 | ₩42,135 | ₩43,165 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,379 | ₩43,406 | ₩41,868 | ₩41,894 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,757 | ₩43,620 | ₩40,731 | ₩43,593 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,530 | ₩42,028 | ₩40,062 | ₩40,169 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,075 | ₩40,958 | ₩39,995 | ₩40,610 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,597 | ₩40,784 | ₩39,219 | ₩39,513 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,390 | ₩41,373 | ₩38,390 | ₩40,610 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,881 | ₩37,988 | ₩37,748 | ₩37,748 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,467 | ₩37,708 | ₩36,651 | ₩37,119 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,651 | ₩38,122 | ₩36,517 | ₩37,935 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,186 | ₩37,453 | ₩36,156 | ₩36,156 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,266 | ₩37,266 | ₩36,116 | ₩36,932 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,922 | ₩37,922 | ₩34,136 | ₩37,132 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,460 | ₩39,460 | ₩37,467 | ₩37,480 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,898 | ₩40,075 | ₩38,162 | ₩39,540 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,644 | ₩38,644 | ₩37,574 | ₩38,256 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,597 | ₩40,597 | ₩38,256 | ₩38,430 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,995 | ₩40,904 | ₩39,139 | ₩40,597 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,115 | ₩41,332 | ₩39,286 | ₩39,326 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,995 | ₩40,129 | ₩39,460 | ₩39,995 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,731 | ₩40,731 | ₩38,818 | ₩39,326 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,851 | ₩44,730 | ₩38,136 | ₩39,674 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,225 | ₩42,108 | ₩40,664 | ₩41,132 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,640 | ₩42,938 | ₩40,945 | ₩41,359 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,129 | ₩43,580 | ₩40,115 | ₩42,911 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,166 | ₩40,624 | ₩39,166 | ₩40,316 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,553 | ₩39,553 | ₩38,737 | ₩38,737 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,785 | ₩40,343 | ₩36,116 | ₩39,955 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,951 | ₩39,995 | ₩35,527 | ₩36,397 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,804 | ₩39,580 | ₩38,309 | ₩39,273 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,052 | ₩40,115 | ₩33,387 | ₩39,527 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,393 | ₩40,129 | ₩35,393 | ₩38,283 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,790 | ₩42,804 | ₩39,299 | ₩39,299 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,804 | ₩43,045 | ₩40,262 | ₩42,362 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,065 | ₩43,058 | ₩39,995 | ₩42,362 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,119 | ₩41,252 | ₩37,119 | ₩41,065 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,416 | ₩40,677 | ₩37,253 | ₩37,253 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,132 | ₩39,112 | ₩36,196 | ₩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 | ₩36,718 | ₩33,588 | ₩35,380 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,514 | ₩35,581 | ₩33,441 | ₩33,882 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,186 | ₩37,587 | ₩35,113 | ₩35,153 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,624 | ₩37,988 | ₩36,624 | ₩37,975 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,514 | ₩36,624 | ₩33,441 | ₩36,624 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,584 | ₩36,584 | ₩35,460 | ₩35,688 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,815 | ₩37,815 | ₩35,447 | ₩36,490 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,785 | ₩36,785 | ₩35,447 | ₩36,049 | -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 | ₩40,129 | ₩40,129 | ₩36,651 | ₩36,651 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,858 | ₩38,898 | ₩38,055 | ₩38,898 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,459 | ₩44,529 | ₩38,791 | ₩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 | ₩37,440 | ₩39,701 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,329 | ₩40,329 | ₩37,453 | ₩38,604 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,460 | ₩39,460 | ₩39,460 | ₩39,460 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,811 | ₩38,992 | ₩36,811 | ₩38,992 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,323 | ₩38,323 | ₩37,868 | ₩37,868 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,256 | ₩38,657 | ₩36,972 | ₩38,002 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,436 | ₩41,480 | ₩40,075 | ₩40,597 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,817 | ₩42,817 | ₩41,266 | ₩41,453 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,516 | ₩44,516 | ₩42,603 | ₩43,138 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩42,001 | ₩43,580 | ₩42,001 | ₩43,540 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,062 | ₩43,633 | ₩40,062 | ₩41,881 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,075 | ₩40,075 | ₩40,075 | ₩40,075 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,199 | ₩42,536 | ₩40,824 | ₩41,493 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,298 | ₩49,866 | ₩40,717 | ₩40,717 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,278 | ₩46,817 | ₩43,098 | ₩43,874 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,473 | ₩46,763 | ₩43,473 | ₩46,335 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,629 | ₩46,629 | ₩43,941 | ₩43,941 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,476 | ₩46,817 | ₩42,041 | ₩46,068 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,261 | ₩48,261 | ₩44,556 | ₩44,556 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,800 | ₩48,395 | ₩45,800 | ₩48,355 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,148 | ₩47,405 | ₩45,800 | ₩45,800 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,930 | ₩49,117 | ₩45,492 | ₩45,492 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩50,027 | ₩50,455 | ₩48,689 | ₩49,826 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,422 | ₩50,415 | ₩47,820 | ₩49,786 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,479 | ₩51,137 | ₩48,743 | ₩49,331 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,512 | ₩48,689 | ₩47,512 | ₩48,221 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,154 | ₩50,054 | ₩46,817 | ₩48,542 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,208 | ₩49,693 | ₩46,161 | ₩47,539 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,713 | ₩51,124 | ₩44,543 | ₩48,208 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,709 | ₩50,709 | ₩47,111 | ₩49,158 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,148 | ₩49,037 | ₩40,637 | ₩48,944 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,475 | ₩52,475 | ₩44,891 | ₩44,957 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,231 | ₩51,686 | ₩47,004 | ₩48,756 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,532 | ₩49,545 | ₩47,138 | ₩48,756 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,776 | ₩55,311 | ₩45,813 | ₩51,231 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,849 | ₩56,849 | ₩52,675 | ₩54,776 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,726 | ₩56,849 | ₩48,154 | ₩56,448 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,486 | ₩53,505 | ₩36,263 | ₩50,789 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,701 | ₩50,830 | ₩38,791 | ₩47,552 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,614 | ₩42,135 | ₩36,276 | ₩39,192 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,309 | ₩42,911 | ₩34,805 | ₩38,858 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,721 | ₩43,071 | ₩26,472 | ₩42,148 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,678 | ₩54,829 | ₩36,678 | ₩38,457 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,504 | ₩36,557 | ₩31,969 | ₩36,156 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,772 | ₩33,441 | ₩32,103 | ₩32,103 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,250 | ₩32,250 | ₩28,090 | ₩31,768 | -1.49% | 6.7천 |
|---|