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 | ₩44,626 | ₩45,335 | ₩43,060 | ₩43,060 | -3.51% | 2.6만 |
| 2026.10.08 | ₩41,065 | ₩44,211 | ₩41,025 | ₩43,207 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,763 | ₩41,547 | ₩38,562 | ₩41,547 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,928 | ₩39,928 | ₩38,161 | ₩38,536 | -3.49% | 3만 |
| 2026.10.05 | ₩37,840 | ₩38,817 | ₩37,130 | ₩37,813 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,700 | ₩40,463 | ₩37,197 | ₩37,304 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,861 | ₩41,360 | ₩37,692 | ₩37,692 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,171 | ₩44,706 | ₩38,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,861 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,572 | ₩46,540 | ₩41,895 | ₩43,314 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,345 | ₩44,974 | ₩42,083 | ₩44,037 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,163 | ₩49,163 | ₩44,559 | ₩44,613 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,280 | ₩50,301 | ₩47,745 | ₩49,230 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,315 | ₩50,529 | ₩48,588 | ₩48,628 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩51,051 | ₩51,051 | ₩49,378 | ₩49,819 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,806 | ₩51,827 | ₩49,538 | ₩50,917 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,859 | ₩51,238 | ₩49,726 | ₩49,833 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,716 | ₩52,389 | ₩49,351 | ₩49,351 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,467 | ₩50,154 | ₩48,066 | ₩49,926 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,529 | ₩50,823 | ₩47,919 | ₩48,106 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,913 | ₩51,533 | ₩49,337 | ₩50,248 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,563 | ₩52,563 | ₩49,766 | ₩50,515 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,372 | ₩52,871 | ₩49,538 | ₩51,800 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,628 | ₩52,603 | ₩48,628 | ₩51,934 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,829 | ₩49,244 | ₩47,945 | ₩48,628 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩48,053 | ₩49,123 | ₩45,817 | ₩48,414 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,580 | ₩49,311 | ₩46,286 | ₩48,401 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,848 | ₩48,227 | ₩45,442 | ₩46,687 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,383 | ₩49,097 | ₩46,179 | ₩46,339 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,781 | ₩49,056 | ₩43,903 | ₩47,437 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,616 | ₩48,133 | ₩44,345 | ₩47,383 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,777 | ₩47,798 | ₩44,572 | ₩46,781 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,362 | ₩46,982 | ₩44,171 | ₩45,871 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,710 | ₩46,098 | ₩43,796 | ₩46,072 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,846 | ₩45,978 | ₩41,695 | ₩44,626 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,595 | ₩44,853 | ₩41,588 | ₩42,846 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,586 | ₩45,349 | ₩42,163 | ₩42,872 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,182 | ₩47,584 | ₩44,599 | ₩44,706 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,544 | ₩48,267 | ₩45,442 | ₩46,968 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,714 | ₩49,699 | ₩46,714 | ₩47,062 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,932 | ₩50,328 | ₩46,219 | ₩47,490 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,106 | ₩50,208 | ₩46,393 | ₩47,075 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,496 | ₩49,525 | ₩44,532 | ₩47,102 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,832 | ₩45,750 | ₩41,681 | ₩44,720 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩42,056 | ₩43,354 | ₩40,048 | ₩42,859 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,480 | ₩42,832 | ₩40,905 | ₩41,976 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,681 | ₩41,695 | ₩39,821 | ₩40,624 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,427 | ₩42,779 | ₩38,362 | ₩41,306 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩40,048 | ₩43,622 | ₩37,197 | ₩41,614 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,643 | ₩41,989 | ₩38,643 | ₩40,584 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,746 | ₩39,285 | ₩35,203 | ₩38,067 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,103 | ₩39,673 | ₩36,394 | ₩36,755 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,817 | ₩39,285 | ₩35,966 | ₩37,679 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,538 | ₩42,538 | ₩37,304 | ₩38,696 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,643 | ₩45,643 | ₩41,320 | ₩42,966 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,343 | ₩48,093 | ₩44,840 | ₩45,469 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,393 | ₩49,659 | ₩46,045 | ₩46,687 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,596 | ₩51,680 | ₩45,509 | ₩46,312 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,800 | ₩53,407 | ₩49,993 | ₩50,636 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,305 | ₩53,567 | ₩50,435 | ₩51,666 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩52,001 | ₩53,273 | ₩50,141 | ₩52,309 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩50,020 | ₩54,959 | ₩49,967 | ₩51,680 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,692 | ₩58,279 | ₩49,511 | ₩51,131 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,422 | ₩57,824 | ₩52,590 | ₩53,326 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,336 | ₩58,694 | ₩52,336 | ₩57,021 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,315 | ₩60,005 | ₩53,045 | ₩53,072 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,891 | ₩60,233 | ₩55,147 | ₩56,592 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,828 | ₩58,828 | ₩56,418 | ₩57,141 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,531 | ₩63,619 | ₩55,776 | ₩58,131 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,719 | ₩64,516 | ₩59,095 | ₩60,487 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,571 | ₩68,197 | ₩61,571 | ₩63,847 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,533 | ₩65,533 | ₩58,493 | ₩61,571 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,302 | ₩67,595 | ₩60,447 | ₩64,275 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩60,112 | ₩67,595 | ₩56,954 | ₩65,480 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,162 | ₩64,918 | ₩57,864 | ₩61,919 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,816 | ₩69,603 | ₩57,971 | ₩58,654 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,118 | ₩62,790 | ₩57,074 | ₩62,107 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,477 | ₩58,627 | ₩54,089 | ₩58,118 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,724 | ₩57,034 | ₩52,001 | ₩54,277 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,747 | ₩55,147 | ₩50,716 | ₩53,701 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,160 | ₩52,296 | ₩46,152 | ₩50,395 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,144 | ₩48,815 | ₩44,144 | ₩48,668 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,502 | ₩44,987 | ₩42,524 | ₩44,505 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,515 | ₩45,389 | ₩43,060 | ₩43,622 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,488 | ₩46,272 | ₩43,073 | ₩43,863 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,368 | ₩44,532 | ₩42,096 | ₩43,702 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,930 | ₩46,085 | ₩42,846 | ₩43,555 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,385 | ₩46,353 | ₩41,400 | ₩44,104 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,657 | ₩46,848 | ₩43,314 | ₩43,528 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,588 | ₩50,716 | ₩44,840 | ₩44,840 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,609 | ₩51,800 | ₩48,668 | ₩49,110 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,431 | ₩50,609 | ₩46,861 | ₩50,074 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,215 | ₩52,470 | ₩45,523 | ₩48,561 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,468 | ₩55,816 | ₩51,881 | ₩51,881 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,477 | ₩55,214 | ₩53,005 | ₩55,093 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,414 | ₩56,097 | ₩51,399 | ₩54,464 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,682 | ₩57,034 | ₩53,540 | ₩54,183 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,997 | ₩55,535 | ₩49,779 | ₩55,535 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,659 | ₩52,202 | ₩48,253 | ₩50,154 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,292 | ₩51,466 | ₩49,592 | ₩49,592 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,525 | ₩51,252 | ₩49,070 | ₩49,913 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩50,007 | ₩52,470 | ₩49,056 | ₩50,194 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,537 | ₩53,125 | ₩47,919 | ₩48,882 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,508 | ₩53,273 | ₩48,508 | ₩51,359 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,581 | ₩53,888 | ₩50,877 | ₩52,122 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,221 | ₩57,007 | ₩50,194 | ₩52,764 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,462 | ₩51,626 | ₩49,003 | ₩49,364 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,565 | ₩50,074 | ₩49,083 | ₩49,311 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,603 | ₩52,764 | ₩50,208 | ₩50,301 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,674 | ₩54,103 | ₩52,014 | ₩52,630 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,804 | ₩54,959 | ₩51,881 | ₩54,156 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,818 | ₩54,611 | ₩51,385 | ₩52,644 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,875 | ₩54,598 | ₩52,537 | ₩52,818 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,833 | ₩58,680 | ₩55,562 | ₩55,802 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,619 | ₩57,355 | ₩55,347 | ₩56,525 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,443 | ₩57,489 | ₩52,443 | ₩56,887 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩49,016 | ₩52,737 | ₩48,655 | ₩52,737 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,182 | ₩48,963 | ₩47,102 | ₩48,963 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,701 | ₩47,236 | ₩45,349 | ₩47,236 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,857 | ₩46,406 | ₩44,907 | ₩46,406 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,773 | ₩46,982 | ₩44,773 | ₩46,299 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,242 | ₩45,242 | ₩41,360 | ₩44,211 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,519 | ₩51,800 | ₩43,903 | ₩44,572 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,257 | ₩51,385 | ₩48,989 | ₩51,385 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,186 | ₩48,802 | ₩46,246 | ₩48,641 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,249 | ₩48,802 | ₩46,179 | ₩47,945 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,500 | ₩48,253 | ₩46,085 | ₩46,982 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,580 | ₩47,423 | ₩45,911 | ₩45,911 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,714 | ₩48,106 | ₩46,179 | ₩46,915 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,186 | ₩48,186 | ₩46,446 | ₩46,714 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,391 | ₩49,431 | ₩47,383 | ₩47,718 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,957 | ₩50,957 | ₩48,320 | ₩49,726 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,850 | ₩51,559 | ₩50,743 | ₩50,957 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,127 | ₩51,921 | ₩48,467 | ₩48,467 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,383 | ₩52,001 | ₩47,383 | ₩52,001 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,695 | ₩50,863 | ₩48,695 | ₩49,418 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,104 | ₩49,525 | ₩44,104 | ₩49,498 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,655 | ₩48,655 | ₩46,687 | ₩47,196 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,227 | ₩48,227 | ₩48,053 | ₩48,053 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,261 | ₩50,261 | ₩47,945 | ₩48,227 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,622 | ₩51,292 | ₩48,976 | ₩48,976 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,685 | ₩51,653 | ₩49,685 | ₩51,051 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,167 | ₩50,863 | ₩48,655 | ₩50,221 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,600 | ₩52,510 | ₩49,659 | ₩50,208 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,823 | ₩52,510 | ₩50,796 | ₩52,041 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,548 | ₩51,171 | ₩47,972 | ₩51,171 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,464 | ₩48,856 | ₩47,062 | ₩48,856 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,186 | ₩50,181 | ₩46,420 | ₩48,588 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,926 | ₩50,194 | ₩46,714 | ₩48,053 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,158 | ₩51,158 | ₩50,208 | ₩50,208 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,802 | ₩51,171 | ₩48,802 | ₩50,823 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,184 | ₩49,110 | ₩44,184 | ₩48,789 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,609 | ₩45,389 | ₩43,301 | ₩43,676 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,163 | ₩43,836 | ₩42,163 | ₩43,194 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,408 | ₩43,435 | ₩41,895 | ₩41,922 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,784 | ₩43,649 | ₩40,758 | ₩43,622 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,557 | ₩42,056 | ₩40,088 | ₩40,195 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,102 | ₩40,985 | ₩40,021 | ₩40,637 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,624 | ₩40,811 | ₩39,245 | ₩39,540 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,415 | ₩41,400 | ₩38,415 | ₩40,637 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,907 | ₩38,014 | ₩37,773 | ₩37,773 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,492 | ₩37,733 | ₩36,675 | ₩37,144 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,675 | ₩38,148 | ₩36,541 | ₩37,960 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,211 | ₩37,478 | ₩36,180 | ₩36,180 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,291 | ₩37,291 | ₩36,140 | ₩36,956 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,947 | ₩37,947 | ₩34,159 | ₩37,157 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,486 | ₩39,486 | ₩37,492 | ₩37,505 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,924 | ₩40,102 | ₩38,188 | ₩39,566 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,670 | ₩38,670 | ₩37,599 | ₩38,281 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,624 | ₩40,624 | ₩38,281 | ₩38,455 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩40,021 | ₩40,932 | ₩39,165 | ₩40,624 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,142 | ₩41,360 | ₩39,312 | ₩39,352 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩40,021 | ₩40,155 | ₩39,486 | ₩40,021 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,758 | ₩40,758 | ₩38,844 | ₩39,352 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,878 | ₩44,760 | ₩38,161 | ₩39,700 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,253 | ₩42,136 | ₩40,691 | ₩41,159 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,668 | ₩42,966 | ₩40,972 | ₩41,387 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,155 | ₩43,609 | ₩40,142 | ₩42,939 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,192 | ₩40,651 | ₩39,192 | ₩40,343 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,580 | ₩39,580 | ₩38,763 | ₩38,763 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,809 | ₩40,369 | ₩36,140 | ₩39,981 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,977 | ₩40,021 | ₩35,551 | ₩36,421 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,830 | ₩39,607 | ₩38,335 | ₩39,299 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,077 | ₩40,142 | ₩33,409 | ₩39,553 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,417 | ₩40,155 | ₩35,417 | ₩38,308 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,819 | ₩42,832 | ₩39,325 | ₩39,325 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,832 | ₩43,073 | ₩40,289 | ₩42,391 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,092 | ₩43,087 | ₩40,021 | ₩42,391 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,144 | ₩41,280 | ₩37,144 | ₩41,092 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,442 | ₩40,704 | ₩37,278 | ₩37,278 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,157 | ₩39,138 | ₩36,220 | ₩38,790 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,404 | ₩37,759 | ₩35,404 | ₩37,050 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,373 | ₩36,742 | ₩33,610 | ₩35,404 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,537 | ₩35,604 | ₩33,463 | ₩33,904 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,211 | ₩37,612 | ₩35,136 | ₩35,176 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,648 | ₩38,014 | ₩36,648 | ₩38,000 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,537 | ₩36,648 | ₩33,463 | ₩36,648 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,608 | ₩36,608 | ₩35,484 | ₩35,711 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,840 | ₩37,840 | ₩35,471 | ₩36,515 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,809 | ₩36,809 | ₩35,471 | ₩36,073 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,132 | ₩36,970 | ₩34,132 | ₩36,876 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,341 | ₩38,683 | ₩33,449 | ₩33,597 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,155 | ₩40,155 | ₩36,675 | ₩36,675 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,884 | ₩38,924 | ₩38,081 | ₩38,924 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,488 | ₩44,559 | ₩38,817 | ₩38,897 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,687 | ₩42,565 | ₩39,687 | ₩42,565 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,253 | ₩41,253 | ₩37,465 | ₩39,727 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,356 | ₩40,356 | ₩37,478 | ₩38,629 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,836 | ₩39,018 | ₩36,836 | ₩39,018 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,348 | ₩38,348 | ₩37,893 | ₩37,893 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,281 | ₩38,683 | ₩36,996 | ₩38,027 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,463 | ₩41,507 | ₩40,102 | ₩40,624 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,846 | ₩42,846 | ₩41,293 | ₩41,480 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,546 | ₩44,546 | ₩42,632 | ₩43,167 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩42,029 | ₩43,609 | ₩42,029 | ₩43,568 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,088 | ₩43,662 | ₩40,088 | ₩41,909 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,226 | ₩42,565 | ₩40,851 | ₩41,521 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,330 | ₩49,900 | ₩40,744 | ₩40,744 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,309 | ₩46,848 | ₩43,127 | ₩43,903 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,502 | ₩46,794 | ₩43,502 | ₩46,366 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,660 | ₩46,660 | ₩43,970 | ₩43,970 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,505 | ₩46,848 | ₩42,069 | ₩46,098 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,293 | ₩48,293 | ₩44,586 | ₩44,586 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,831 | ₩48,427 | ₩45,831 | ₩48,387 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,179 | ₩47,437 | ₩45,831 | ₩45,831 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,963 | ₩49,150 | ₩45,523 | ₩45,523 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩50,060 | ₩50,489 | ₩48,722 | ₩49,859 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,454 | ₩50,448 | ₩47,852 | ₩49,819 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,511 | ₩51,171 | ₩48,775 | ₩49,364 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,544 | ₩48,722 | ₩47,544 | ₩48,253 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,186 | ₩50,087 | ₩46,848 | ₩48,575 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,240 | ₩49,726 | ₩46,192 | ₩47,571 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,745 | ₩51,158 | ₩44,572 | ₩48,240 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,743 | ₩50,743 | ₩47,142 | ₩49,190 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,179 | ₩49,070 | ₩40,664 | ₩48,976 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,510 | ₩52,510 | ₩44,920 | ₩44,987 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,265 | ₩51,720 | ₩47,035 | ₩48,789 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,565 | ₩49,578 | ₩47,169 | ₩48,789 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,812 | ₩55,347 | ₩45,844 | ₩51,265 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,887 | ₩56,887 | ₩52,711 | ₩54,812 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,760 | ₩56,887 | ₩48,186 | ₩56,485 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,517 | ₩53,540 | ₩36,287 | ₩50,823 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,727 | ₩50,863 | ₩38,817 | ₩47,584 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,639 | ₩42,163 | ₩36,300 | ₩39,218 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,335 | ₩42,939 | ₩34,828 | ₩38,884 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,746 | ₩43,100 | ₩26,489 | ₩42,176 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,702 | ₩54,866 | ₩36,702 | ₩38,482 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,526 | ₩36,581 | ₩31,990 | ₩36,180 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,793 | ₩33,463 | ₩32,124 | ₩32,124 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,271 | ₩32,271 | ₩28,109 | ₩31,790 | -1.49% | 6.7천 |
|---|