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 | ₩44,542 | ₩45,250 | ₩42,978 | ₩42,978 | -3.51% | 2.6만 |
| 2026.10.08 | ₩40,988 | ₩44,127 | ₩40,948 | ₩43,125 | +5.22% | 4.1만 |
| 2026.10.07 | ₩38,690 | ₩41,469 | ₩38,490 | ₩41,469 | +7.18% | 4.8만 |
| 2026.10.06 | ₩39,852 | ₩39,852 | ₩38,089 | ₩38,463 | -3.49% | 3만 |
| 2026.10.05 | ₩37,768 | ₩38,743 | ₩37,060 | ₩37,741 | -0.07% | 3.7만 |
| 2026.10.02 | ₩39,625 | ₩40,387 | ₩37,127 | ₩37,234 | -6.04% | 1.4만 |
| 2026.10.01 | ₩39,785 | ₩41,282 | ₩37,621 | ₩37,621 | -5.44% | 1.9만 |
| 2026.09.30 | ₩44,087 | ₩44,622 | ₩38,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,785 |
| -9.76% |
| 5.9만 |
| 2026.09.29 | ₩44,488 | ₩46,452 | ₩41,816 | ₩43,232 | -2.82% | 10.3만 |
|---|
| 2026.09.28 | ₩44,261 | ₩44,889 | ₩42,003 | ₩43,954 | -0.69% | 7.6만 |
|---|
| 2026.09.25 | ₩49,071 | ₩49,071 | ₩44,475 | ₩44,528 | -9.26% | 3.4만 |
|---|
| 2026.09.24 | ₩48,189 | ₩50,206 | ₩47,654 | ₩49,137 | +1.97% | 4.9만 |
|---|
| 2026.09.23 | ₩50,219 | ₩50,433 | ₩48,496 | ₩48,536 | -3.35% | 3.4만 |
|---|
| 2026.09.22 | ₩50,954 | ₩50,954 | ₩49,284 | ₩49,725 | -2.41% | 6.8만 |
|---|
| 2026.09.21 | ₩49,712 | ₩51,729 | ₩49,445 | ₩50,821 | +2.23% | 4.7만 |
|---|
| 2026.09.18 | ₩49,765 | ₩51,141 | ₩49,632 | ₩49,739 | -0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩50,620 | ₩52,290 | ₩49,258 | ₩49,258 | -2.69% | 5.3만 |
|---|
| 2026.09.16 | ₩48,376 | ₩50,059 | ₩47,975 | ₩49,832 | +3.01% | 7.2만 |
|---|
| 2026.09.15 | ₩50,433 | ₩50,727 | ₩47,828 | ₩48,015 | -4.79% | 4.1만 |
|---|
| 2026.09.14 | ₩49,819 | ₩51,435 | ₩49,244 | ₩50,153 | +0.67% | 5.8만 |
|---|
| 2026.09.11 | ₩52,464 | ₩52,464 | ₩49,672 | ₩50,420 | -3.90% | 5.4만 |
|---|
| 2026.09.10 | ₩51,275 | ₩52,771 | ₩49,445 | ₩51,702 | +0.83% | 9.7만 |
|---|
| 2026.09.09 | ₩48,536 | ₩52,504 | ₩48,536 | ₩51,836 | +6.80% | 8.1만 |
|---|
| 2026.09.08 | ₩48,737 | ₩49,151 | ₩47,855 | ₩48,536 | -0.41% | 9.3만 |
|---|
| 2026.09.04 | ₩47,962 | ₩49,030 | ₩45,731 | ₩48,322 | +0.75% | 8.3만 |
|---|
| 2026.09.03 | ₩46,492 | ₩49,218 | ₩46,198 | ₩48,309 | +3.91% | 12.2만 |
|---|
| 2026.09.02 | ₩46,759 | ₩48,135 | ₩45,357 | ₩46,599 | -0.34% | 16.7만 |
|---|
| 2026.09.01 | ₩47,294 | ₩49,004 | ₩46,091 | ₩46,252 | -2.20% | 9.8만 |
|---|
| 2026.08.31 | ₩46,693 | ₩48,964 | ₩43,820 | ₩47,347 | +1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩45,530 | ₩48,042 | ₩44,261 | ₩47,294 | +3.87% | 38.9만 |
|---|
| 2026.08.27 | ₩45,691 | ₩47,708 | ₩44,488 | ₩46,693 | +2.19% | 11.4만 |
|---|
| 2026.08.26 | ₩45,276 | ₩46,893 | ₩44,087 | ₩45,784 | +1.12% | 9.5만 |
|---|
| 2026.08.25 | ₩45,624 | ₩46,011 | ₩43,713 | ₩45,984 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩42,765 | ₩45,891 | ₩41,616 | ₩44,542 | +4.15% | 8.2만 |
|---|
| 2026.08.21 | ₩43,513 | ₩44,769 | ₩41,509 | ₩42,765 | -1.72% | 3만 |
|---|
| 2026.08.20 | ₩44,501 | ₩45,263 | ₩42,083 | ₩42,791 | -3.84% | 3.7만 |
|---|
| 2026.08.19 | ₩47,093 | ₩47,494 | ₩44,515 | ₩44,622 | -5.25% | 6.1만 |
|---|
| 2026.08.18 | ₩47,454 | ₩48,175 | ₩45,357 | ₩46,880 | -1.21% | 8만 |
|---|
| 2026.08.17 | ₩46,626 | ₩49,605 | ₩46,626 | ₩46,973 | +0.74% | 8.6만 |
|---|
| 2026.08.14 | ₩47,841 | ₩50,233 | ₩46,131 | ₩47,401 | -0.92% | 3.2만 |
|---|
| 2026.08.13 | ₩48,015 | ₩50,113 | ₩46,305 | ₩46,986 | -2.14% | 12.6만 |
|---|
| 2026.08.12 | ₩45,410 | ₩49,431 | ₩44,448 | ₩47,013 | +3.53% | 11.2만 |
|---|
| 2026.08.11 | ₩42,751 | ₩45,664 | ₩41,602 | ₩44,635 | +4.41% | 8.5만 |
|---|
| 2026.08.10 | ₩41,976 | ₩43,272 | ₩39,973 | ₩42,778 | +1.91% | 5.8만 |
|---|
| 2026.08.07 | ₩41,402 | ₩42,751 | ₩40,828 | ₩41,896 | +1.19% | 8.6만 |
|---|
| 2026.08.06 | ₩41,602 | ₩41,616 | ₩39,745 | ₩40,547 | -2.54% | 6.4만 |
|---|
| 2026.08.05 | ₩41,349 | ₩42,698 | ₩38,289 | ₩41,228 | -0.29% | 10.1만 |
|---|
| 2026.08.04 | ₩39,973 | ₩43,540 | ₩37,127 | ₩41,536 | +3.91% | 23.7만 |
|---|
| 2026.08.03 | ₩38,570 | ₩41,910 | ₩38,570 | ₩40,507 | +5.02% | 21.2만 |
|---|
| 2026.07.31 | ₩37,675 | ₩39,211 | ₩35,136 | ₩37,995 | +0.85% | 23.9만 |
|---|
| 2026.07.30 | ₩37,033 | ₩39,598 | ₩36,325 | ₩36,686 | -0.94% | 52.7만 |
|---|
| 2026.07.29 | ₩38,743 | ₩39,211 | ₩35,898 | ₩37,608 | -2.93% | 9.3만 |
|---|
| 2026.07.28 | ₩42,457 | ₩42,457 | ₩37,234 | ₩38,623 | -9.03% | 2.1만 |
|---|
| 2026.07.27 | ₩45,557 | ₩45,557 | ₩41,242 | ₩42,885 | -5.87% | 4.1만 |
|---|
| 2026.07.24 | ₩47,254 | ₩48,002 | ₩44,755 | ₩45,383 | -3.96% | 8.2만 |
|---|
| 2026.07.23 | ₩46,305 | ₩49,565 | ₩45,958 | ₩46,599 | +0.63% | 5만 |
|---|
| 2026.07.22 | ₩50,500 | ₩51,582 | ₩45,423 | ₩46,225 | -8.47% | 5.7만 |
|---|
| 2026.07.21 | ₩51,702 | ₩53,306 | ₩49,899 | ₩50,540 | -2.25% | 9.1만 |
|---|
| 2026.07.20 | ₩51,208 | ₩53,466 | ₩50,340 | ₩51,569 | +0.70% | 6.7만 |
|---|
| 2026.07.17 | ₩51,903 | ₩53,172 | ₩50,046 | ₩52,210 | +0.59% | 5.1만 |
|---|
| 2026.07.16 | ₩49,926 | ₩54,855 | ₩49,872 | ₩51,582 | +3.32% | 9.2만 |
|---|
| 2026.07.15 | ₩54,588 | ₩58,169 | ₩49,418 | ₩51,034 | -6.51% | 8.4만 |
|---|
| 2026.07.14 | ₩57,314 | ₩57,714 | ₩52,491 | ₩53,225 | -7.13% | 16.3만 |
|---|
| 2026.07.13 | ₩52,237 | ₩58,583 | ₩52,237 | ₩56,913 | +8.95% | 11.1만 |
|---|
| 2026.07.10 | ₩57,207 | ₩59,892 | ₩52,945 | ₩52,972 | -7.40% | 10.3만 |
|---|
| 2026.07.09 | ₩57,781 | ₩60,119 | ₩55,042 | ₩56,485 | -2.24% | 10.5만 |
|---|
| 2026.07.08 | ₩58,716 | ₩58,716 | ₩56,312 | ₩57,033 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩61,415 | ₩63,499 | ₩55,670 | ₩58,022 | -5.53% | 12.4만 |
|---|
| 2026.07.06 | ₩61,602 | ₩64,394 | ₩58,984 | ₩60,373 | -2.00% | 6.9만 |
|---|
| 2026.07.02 | ₩61,455 | ₩68,068 | ₩61,455 | ₩63,726 | +3.70% | 12.7만 |
|---|
| 2026.07.01 | ₩65,410 | ₩65,410 | ₩58,382 | ₩61,455 | -6.05% | 5.3만 |
|---|
| 2026.06.30 | ₩64,180 | ₩67,467 | ₩60,333 | ₩64,154 | -0.04% | 13.9만 |
|---|
| 2026.06.29 | ₩59,999 | ₩67,467 | ₩56,846 | ₩65,356 | +8.93% | 14.9만 |
|---|
| 2026.06.26 | ₩59,050 | ₩64,795 | ₩57,754 | ₩61,802 | +4.66% | 7만 |
|---|
| 2026.06.25 | ₩62,698 | ₩69,471 | ₩57,861 | ₩58,543 | -6.63% | 5.1만 |
|---|
| 2026.06.24 | ₩58,008 | ₩62,671 | ₩56,966 | ₩61,989 | +6.86% | 5.5만 |
|---|
| 2026.06.23 | ₩54,374 | ₩58,516 | ₩53,987 | ₩58,008 | +6.68% | 5.8만 |
|---|
| 2026.06.22 | ₩52,624 | ₩56,926 | ₩51,903 | ₩54,174 | +2.94% | 9.3만 |
|---|
| 2026.06.18 | ₩51,649 | ₩55,042 | ₩50,620 | ₩53,600 | +3.78% | 37만 |
|---|
| 2026.06.17 | ₩48,069 | ₩52,197 | ₩46,065 | ₩50,300 | +4.64% | 19.8만 |
|---|
| 2026.06.16 | ₩44,061 | ₩48,723 | ₩44,061 | ₩48,576 | +10.25% | 18.4만 |
|---|
| 2026.06.15 | ₩43,419 | ₩44,902 | ₩42,444 | ₩44,421 | +2.31% | 2.8만 |
|---|
| 2026.06.12 | ₩43,433 | ₩45,303 | ₩42,978 | ₩43,540 | +0.25% | 4.4만 |
|---|
| 2026.06.11 | ₩43,406 | ₩46,185 | ₩42,992 | ₩43,780 | +0.86% | 4.3만 |
|---|
| 2026.06.10 | ₩43,286 | ₩44,448 | ₩42,017 | ₩43,620 | +0.77% | 1.9만 |
|---|
| 2026.06.09 | ₩43,847 | ₩45,998 | ₩42,765 | ₩43,473 | -0.85% | 5.1만 |
|---|
| 2026.06.08 | ₩44,301 | ₩46,265 | ₩41,322 | ₩44,021 | -0.63% | 3.9만 |
|---|
| 2026.06.05 | ₩45,570 | ₩46,759 | ₩43,232 | ₩43,446 | -4.66% | 5.6만 |
|---|
| 2026.06.04 | ₩48,496 | ₩50,620 | ₩44,755 | ₩44,755 | -7.71% | 3.5만 |
|---|
| 2026.06.03 | ₩50,513 | ₩51,702 | ₩48,576 | ₩49,017 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩49,338 | ₩50,513 | ₩46,773 | ₩49,979 | +1.30% | 4만 |
|---|
| 2026.06.01 | ₩52,117 | ₩52,370 | ₩45,437 | ₩48,469 | -7.00% | 5.8만 |
|---|
| 2026.05.29 | ₩55,363 | ₩55,710 | ₩51,783 | ₩51,783 | -6.47% | 2.8만 |
|---|
| 2026.05.28 | ₩54,374 | ₩55,109 | ₩52,905 | ₩54,989 | +1.13% | 4.9만 |
|---|
| 2026.05.27 | ₩55,310 | ₩55,991 | ₩51,302 | ₩54,361 | -1.71% | 10.3만 |
|---|
| 2026.05.26 | ₩55,577 | ₩56,926 | ₩53,439 | ₩54,080 | -2.69% | 6.2만 |
|---|
| 2026.05.22 | ₩50,901 | ₩55,430 | ₩49,685 | ₩55,430 | +8.90% | 5.1만 |
|---|
| 2026.05.21 | ₩49,565 | ₩52,103 | ₩48,162 | ₩50,059 | +1.00% | 10.5만 |
|---|
| 2026.05.20 | ₩51,195 | ₩51,368 | ₩49,498 | ₩49,498 | -3.31% | 6.4만 |
|---|
| 2026.05.19 | ₩49,431 | ₩51,155 | ₩48,977 | ₩49,819 | +0.78% | 2.7만 |
|---|
| 2026.05.18 | ₩49,912 | ₩52,370 | ₩48,964 | ₩50,099 | +0.37% | 5.1만 |
|---|
| 2026.05.15 | ₩52,437 | ₩53,025 | ₩47,828 | ₩48,790 | -6.96% | 4.1만 |
|---|
| 2026.05.14 | ₩48,416 | ₩53,172 | ₩48,416 | ₩51,262 | +5.88% | 3.4만 |
|---|
| 2026.05.13 | ₩53,479 | ₩53,787 | ₩50,781 | ₩52,023 | -2.72% | 2.1만 |
|---|
| 2026.05.12 | ₩50,126 | ₩56,899 | ₩50,099 | ₩52,664 | +5.06% | 4.1만 |
|---|
| 2026.05.11 | ₩50,366 | ₩51,529 | ₩48,910 | ₩49,271 | -2.18% | 3.5만 |
|---|
| 2026.05.08 | ₩49,471 | ₩49,979 | ₩48,990 | ₩49,218 | -0.51% | 9.8천 |
|---|
| 2026.05.07 | ₩52,504 | ₩52,664 | ₩50,113 | ₩50,206 | -4.38% | 1.7만 |
|---|
| 2026.05.06 | ₩53,573 | ₩54,000 | ₩51,916 | ₩52,531 | -1.95% | 3.9만 |
|---|
| 2026.05.05 | ₩52,704 | ₩54,855 | ₩51,783 | ₩54,054 | +2.56% | 6.5만 |
|---|
| 2026.05.04 | ₩52,718 | ₩54,508 | ₩51,288 | ₩52,544 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩53,773 | ₩54,495 | ₩52,437 | ₩52,718 | -1.96% | 1.6만 |
|---|
| 2026.04.30 | ₩56,726 | ₩58,569 | ₩55,457 | ₩55,697 | -1.81% | 1.5만 |
|---|
| 2026.04.29 | ₩56,512 | ₩57,247 | ₩55,243 | ₩56,418 | -0.17% | 4만 |
|---|
| 2026.04.28 | ₩52,344 | ₩57,380 | ₩52,344 | ₩56,779 | +8.47% | 7.2만 |
|---|
| 2026.04.27 | ₩48,924 | ₩52,638 | ₩48,563 | ₩52,638 | +7.59% | 1.9만 |
|---|
| 2026.04.24 | ₩47,093 | ₩48,870 | ₩47,013 | ₩48,870 | +3.77% | 1.6만 |
|---|
| 2026.04.23 | ₩46,612 | ₩47,147 | ₩45,263 | ₩47,147 | +1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩45,771 | ₩46,318 | ₩44,822 | ₩46,318 | +1.20% | 3.8만 |
|---|
| 2026.04.21 | ₩44,689 | ₩46,893 | ₩44,689 | ₩46,212 | +3.41% | 5.3만 |
|---|
| 2026.04.20 | ₩45,156 | ₩45,156 | ₩41,282 | ₩44,127 | -2.28% | 4.9만 |
|---|
| 2026.04.17 | ₩51,422 | ₩51,702 | ₩43,820 | ₩44,488 | -13.48% | 4.4만 |
|---|
| 2026.04.16 | ₩49,164 | ₩51,288 | ₩48,897 | ₩51,288 | +4.32% | 2.7만 |
|---|
| 2026.04.15 | ₩48,095 | ₩48,710 | ₩46,158 | ₩48,550 | +0.94% | 4.6만 |
|---|
| 2026.04.14 | ₩47,160 | ₩48,710 | ₩46,091 | ₩47,855 | +1.47% | 7.2만 |
|---|
| 2026.04.13 | ₩46,412 | ₩48,162 | ₩45,998 | ₩46,893 | +1.04% | 4.9만 |
|---|
| 2026.04.10 | ₩46,492 | ₩47,334 | ₩45,824 | ₩45,824 | -1.44% | 2.6만 |
|---|
| 2026.04.09 | ₩46,626 | ₩48,015 | ₩46,091 | ₩46,826 | +0.43% | 3만 |
|---|
| 2026.04.08 | ₩48,095 | ₩48,095 | ₩46,359 | ₩46,626 | -3.06% | 3만 |
|---|
| 2026.04.07 | ₩49,298 | ₩49,338 | ₩47,294 | ₩47,628 | -3.39% | 2만 |
|---|
| 2026.04.06 | ₩50,861 | ₩50,861 | ₩48,229 | ₩49,632 | -2.42% | 2.9만 |
|---|
| 2026.04.02 | ₩50,754 | ₩51,462 | ₩50,647 | ₩50,861 | +0.21% | 3만 |
|---|
| 2026.04.01 | ₩50,032 | ₩51,823 | ₩48,376 | ₩48,376 | -3.31% | 9.8천 |
|---|
| 2026.03.31 | ₩47,294 | ₩51,903 | ₩47,294 | ₩51,903 | +9.75% | 5.2천 |
|---|
| 2026.03.30 | ₩48,603 | ₩50,767 | ₩48,603 | ₩49,324 | +1.48% | 8.5천 |
|---|
| 2026.03.27 | ₩44,021 | ₩49,431 | ₩44,021 | ₩49,405 | +12.23% | 1.7만 |
|---|
| 2026.03.26 | ₩48,563 | ₩48,563 | ₩46,599 | ₩47,107 | -3.00% | 6.8천 |
|---|
| 2026.03.25 | ₩48,135 | ₩48,135 | ₩47,962 | ₩47,962 | -0.36% | 800 |
|---|
| 2026.03.24 | ₩50,166 | ₩50,166 | ₩47,855 | ₩48,135 | -4.05% | 6.8천 |
|---|
| 2026.03.23 | ₩50,527 | ₩51,195 | ₩48,884 | ₩48,884 | -3.25% | 8.1천 |
|---|
| 2026.03.20 | ₩49,592 | ₩51,555 | ₩49,592 | ₩50,954 | +2.75% | 1.2만 |
|---|
| 2026.03.19 | ₩50,073 | ₩50,767 | ₩48,563 | ₩50,126 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩51,502 | ₩52,410 | ₩49,565 | ₩50,113 | -2.70% | 2.3만 |
|---|
| 2026.03.17 | ₩50,727 | ₩52,410 | ₩50,700 | ₩51,943 | +2.40% | 1만 |
|---|
| 2026.03.16 | ₩48,456 | ₩51,075 | ₩47,882 | ₩51,075 | +5.40% | 8.6천 |
|---|
| 2026.03.13 | ₩47,374 | ₩48,763 | ₩46,973 | ₩48,763 | +2.93% | 6.1천 |
|---|
| 2026.03.12 | ₩48,095 | ₩50,086 | ₩46,332 | ₩48,496 | +0.83% | 3.6만 |
|---|
| 2026.03.11 | ₩49,832 | ₩50,099 | ₩46,626 | ₩47,962 | -3.75% | 2만 |
|---|
| 2026.03.10 | ₩51,061 | ₩51,061 | ₩50,113 | ₩50,113 | -1.86% | 2.6천 |
|---|
| 2026.03.09 | ₩48,710 | ₩51,075 | ₩48,710 | ₩50,727 | +4.14% | 7.4천 |
|---|
| 2026.03.06 | ₩44,101 | ₩49,017 | ₩44,101 | ₩48,696 | +10.42% | 1.4만 |
|---|
| 2026.03.05 | ₩43,526 | ₩45,303 | ₩43,219 | ₩43,593 | +0.15% | 3.8천 |
|---|
| 2026.03.04 | ₩42,083 | ₩43,753 | ₩42,083 | ₩43,112 | +2.44% | 6.7천 |
|---|
| 2026.03.03 | ₩43,326 | ₩43,353 | ₩41,816 | ₩41,843 | -3.42% | 1.4만 |
|---|
| 2026.03.02 | ₩40,707 | ₩43,566 | ₩40,681 | ₩43,540 | +6.96% | 6.1천 |
|---|
| 2026.02.27 | ₩40,480 | ₩41,976 | ₩40,013 | ₩40,119 | -0.89% | 3.2천 |
|---|
| 2026.02.26 | ₩40,026 | ₩40,908 | ₩39,946 | ₩40,560 | +1.34% | 6.7천 |
|---|
| 2026.02.25 | ₩40,547 | ₩40,734 | ₩39,171 | ₩39,465 | -2.67% | 1.3만 |
|---|
| 2026.02.24 | ₩38,343 | ₩41,322 | ₩38,343 | ₩40,560 | +5.78% | 1.8만 |
|---|
| 2026.02.23 | ₩37,835 | ₩37,942 | ₩37,701 | ₩37,701 | -0.35% | 1.7만 |
|---|
| 2026.02.20 | ₩37,421 | ₩37,661 | ₩36,606 | ₩37,073 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩36,606 | ₩38,075 | ₩36,472 | ₩37,888 | +3.50% | 1만 |
|---|
| 2026.02.18 | ₩37,140 | ₩37,407 | ₩36,112 | ₩36,112 | -2.77% | 4.2천 |
|---|
| 2026.02.17 | ₩37,220 | ₩37,220 | ₩36,071 | ₩36,886 | -0.90% | 6.6천 |
|---|
| 2026.02.13 | ₩37,875 | ₩37,875 | ₩34,094 | ₩37,087 | -2.08% | 8천 |
|---|
| 2026.02.12 | ₩39,411 | ₩39,411 | ₩37,421 | ₩37,434 | -5.02% | 1.1만 |
|---|
| 2026.02.11 | ₩38,850 | ₩40,026 | ₩38,116 | ₩39,492 | +1.65% | 1.3만 |
|---|
| 2026.02.10 | ₩38,596 | ₩38,596 | ₩37,528 | ₩38,209 | -1.00% | 9.3천 |
|---|
| 2026.02.09 | ₩40,547 | ₩40,547 | ₩38,209 | ₩38,383 | -5.34% | 1만 |
|---|
| 2026.02.06 | ₩39,946 | ₩40,854 | ₩39,091 | ₩40,547 | +1.51% | 9.6천 |
|---|
| 2026.02.05 | ₩40,066 | ₩41,282 | ₩39,238 | ₩39,278 | -1.97% | 8천 |
|---|
| 2026.02.04 | ₩39,946 | ₩40,079 | ₩39,411 | ₩39,946 | 0.00% | 4천 |
|---|
| 2026.02.03 | ₩40,681 | ₩40,681 | ₩38,770 | ₩39,278 | -3.45% | 4.2천 |
|---|
| 2026.02.02 | ₩40,801 | ₩44,675 | ₩38,089 | ₩39,625 | -2.88% | 2.4만 |
|---|
| 2026.01.30 | ₩41,175 | ₩42,057 | ₩40,614 | ₩41,081 | -0.23% | 6.5천 |
|---|
| 2026.01.29 | ₩41,589 | ₩42,885 | ₩40,894 | ₩41,309 | -0.67% | 1.3만 |
|---|
| 2026.01.28 | ₩40,079 | ₩43,526 | ₩40,066 | ₩42,858 | +6.93% | 2.3만 |
|---|
| 2026.01.27 | ₩39,117 | ₩40,574 | ₩39,117 | ₩40,266 | +2.94% | 2.3천 |
|---|
| 2026.01.26 | ₩39,505 | ₩39,505 | ₩38,690 | ₩38,690 | -2.06% | 2.9천 |
|---|
| 2026.01.23 | ₩36,739 | ₩40,293 | ₩36,071 | ₩39,906 | +8.62% | 3만 |
|---|
| 2026.01.22 | ₩38,904 | ₩39,946 | ₩35,484 | ₩36,352 | -6.56% | 3.6만 |
|---|
| 2026.01.21 | ₩38,757 | ₩39,532 | ₩38,262 | ₩39,224 | +1.21% | 1.6만 |
|---|
| 2026.01.20 | ₩37,007 | ₩40,066 | ₩33,346 | ₩39,478 | +6.68% | 1.6만 |
|---|
| 2026.01.16 | ₩35,350 | ₩40,079 | ₩35,350 | ₩38,236 | +8.16% | 1.3만 |
|---|
| 2026.01.15 | ₩42,738 | ₩42,751 | ₩39,251 | ₩39,251 | -8.16% | 4.3만 |
|---|
| 2026.01.14 | ₩42,751 | ₩42,992 | ₩40,213 | ₩42,310 | -1.03% | 3만 |
|---|
| 2026.01.13 | ₩41,015 | ₩43,005 | ₩39,946 | ₩42,310 | +3.16% | 3.1만 |
|---|
| 2026.01.12 | ₩37,073 | ₩41,202 | ₩37,073 | ₩41,015 | +10.63% | 1.1만 |
|---|
| 2026.01.09 | ₩38,369 | ₩40,627 | ₩37,207 | ₩37,207 | -3.03% | 3.1만 |
|---|
| 2026.01.08 | ₩37,087 | ₩39,064 | ₩36,152 | ₩38,717 | +4.39% | 1.4만 |
|---|
| 2026.01.07 | ₩35,337 | ₩37,688 | ₩35,337 | ₩36,980 | +4.65% | 2.1만 |
|---|
| 2026.01.06 | ₩34,308 | ₩36,673 | ₩33,546 | ₩35,337 | +3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩35,470 | ₩35,537 | ₩33,400 | ₩33,840 | -4.60% | 1.1만 |
|---|
| 2026.01.02 | ₩37,140 | ₩37,541 | ₩35,069 | ₩35,110 | -5.47% | 2.5만 |
|---|
| 2025.12.31 | ₩36,579 | ₩37,942 | ₩36,579 | ₩37,928 | +3.69% | 1.8만 |
|---|
| 2025.12.30 | ₩35,470 | ₩36,579 | ₩33,400 | ₩36,579 | +3.13% | 8천 |
|---|
| 2025.12.29 | ₩36,539 | ₩36,539 | ₩35,417 | ₩35,644 | -2.45% | 5.6천 |
|---|
| 2025.12.26 | ₩37,768 | ₩37,768 | ₩35,403 | ₩36,446 | -3.50% | 1.6만 |
|---|
| 2025.12.24 | ₩36,739 | ₩36,739 | ₩35,403 | ₩36,005 | -2.00% | 1.3만 |
|---|
| 2025.12.23 | ₩34,067 | ₩36,900 | ₩34,067 | ₩36,806 | +8.04% | 2.4만 |
|---|
| 2025.12.22 | ₩36,272 | ₩38,610 | ₩33,386 | ₩33,533 | -7.55% | 5.7만 |
|---|
| 2025.12.19 | ₩40,079 | ₩40,079 | ₩36,606 | ₩36,606 | -8.67% | 2.4만 |
|---|
| 2025.12.18 | ₩38,810 | ₩38,850 | ₩38,009 | ₩38,850 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩43,406 | ₩44,475 | ₩38,743 | ₩38,824 | -10.56% | 3만 |
|---|
| 2025.12.16 | ₩39,612 | ₩42,484 | ₩39,612 | ₩42,484 | +7.25% | 2.2만 |
|---|
| 2025.12.15 | ₩41,175 | ₩41,175 | ₩37,394 | ₩39,652 | -3.70% | 2.1천 |
|---|
| 2025.12.12 | ₩40,280 | ₩40,280 | ₩37,407 | ₩38,556 | -4.28% | 1.8천 |
|---|
| 2025.12.11 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩36,766 | ₩38,944 | ₩36,766 | ₩38,944 | +5.92% | 3.1천 |
|---|
| 2025.12.09 | ₩38,276 | ₩38,276 | ₩37,822 | ₩37,822 | -1.19% | 7.4천 |
|---|
| 2025.12.08 | ₩38,209 | ₩38,610 | ₩36,926 | ₩37,955 | -0.66% | 7.3천 |
|---|
| 2025.12.05 | ₩40,387 | ₩41,429 | ₩40,026 | ₩40,547 | +0.40% | 2만 |
|---|
| 2025.12.04 | ₩42,765 | ₩42,765 | ₩41,215 | ₩41,402 | -3.19% | 1.3만 |
|---|
| 2025.12.03 | ₩44,461 | ₩44,461 | ₩42,551 | ₩43,085 | -3.09% | 1만 |
|---|
| 2025.12.02 | ₩41,950 | ₩43,526 | ₩41,950 | ₩43,486 | +3.66% | 9.8천 |
|---|
| 2025.12.01 | ₩40,013 | ₩43,580 | ₩40,013 | ₩41,830 | +4.54% | 1.1만 |
|---|
| 2025.11.28 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩41,148 | ₩42,484 | ₩40,774 | ₩41,442 | +0.71% | 8.8천 |
|---|
| 2025.11.25 | ₩47,240 | ₩49,805 | ₩40,667 | ₩40,667 | -13.91% | 1.4만 |
|---|
| 2025.11.24 | ₩45,223 | ₩46,759 | ₩43,045 | ₩43,820 | -3.10% | 2.1만 |
|---|
| 2025.11.21 | ₩43,419 | ₩46,706 | ₩43,419 | ₩46,278 | +6.58% | 1.8만 |
|---|
| 2025.11.20 | ₩46,572 | ₩46,572 | ₩43,887 | ₩43,887 | -5.77% | 1.5만 |
|---|
| 2025.11.19 | ₩44,421 | ₩46,759 | ₩41,990 | ₩46,011 | +3.58% | 1.9만 |
|---|
| 2025.11.18 | ₩48,202 | ₩48,202 | ₩44,501 | ₩44,501 | -7.68% | 1.3만 |
|---|
| 2025.11.17 | ₩45,744 | ₩48,336 | ₩45,744 | ₩48,296 | +5.58% | 1.6만 |
|---|
| 2025.11.14 | ₩46,091 | ₩47,347 | ₩45,744 | ₩45,744 | -0.75% | 1.3만 |
|---|
| 2025.11.13 | ₩48,870 | ₩49,057 | ₩45,437 | ₩45,437 | -7.03% | 1.6만 |
|---|
| 2025.11.12 | ₩49,966 | ₩50,393 | ₩48,630 | ₩49,765 | -0.40% | 6.9천 |
|---|
| 2025.11.11 | ₩48,362 | ₩50,353 | ₩47,761 | ₩49,725 | +2.82% | 1만 |
|---|
| 2025.11.10 | ₩49,418 | ₩51,075 | ₩48,683 | ₩49,271 | -0.30% | 6.3천 |
|---|
| 2025.11.07 | ₩47,454 | ₩48,630 | ₩47,454 | ₩48,162 | +1.49% | 5.9천 |
|---|
| 2025.11.06 | ₩48,095 | ₩49,992 | ₩46,759 | ₩48,483 | +0.81% | 4.9천 |
|---|
| 2025.11.05 | ₩48,149 | ₩49,632 | ₩46,105 | ₩47,481 | -1.39% | 6천 |
|---|
| 2025.11.04 | ₩47,654 | ₩51,061 | ₩44,488 | ₩48,149 | +1.04% | 1.7만 |
|---|
| 2025.11.03 | ₩50,647 | ₩50,647 | ₩47,053 | ₩49,097 | -3.06% | 8.4천 |
|---|
| 2025.10.31 | ₩46,091 | ₩48,977 | ₩40,587 | ₩48,884 | +6.06% | 3.2만 |
|---|
| 2025.10.30 | ₩52,410 | ₩52,410 | ₩44,835 | ₩44,902 | -14.33% | 1.5만 |
|---|
| 2025.10.29 | ₩51,168 | ₩51,622 | ₩46,946 | ₩48,696 | -4.83% | 1.2만 |
|---|
| 2025.10.28 | ₩49,471 | ₩49,485 | ₩47,080 | ₩48,696 | -1.57% | 9.4천 |
|---|
| 2025.10.27 | ₩54,708 | ₩55,243 | ₩45,757 | ₩51,168 | -6.47% | 2.4만 |
|---|
| 2025.10.24 | ₩56,779 | ₩56,779 | ₩52,611 | ₩54,708 | -3.65% | 1.3만 |
|---|
| 2025.10.23 | ₩51,662 | ₩56,779 | ₩48,095 | ₩56,378 | +9.13% | 2.1만 |
|---|
| 2025.10.22 | ₩47,427 | ₩53,439 | ₩36,218 | ₩50,727 | +6.96% | 3.7만 |
|---|
| 2025.10.21 | ₩39,652 | ₩50,767 | ₩38,743 | ₩47,494 | +19.78% | 3.6만 |
|---|
| 2025.10.20 | ₩37,568 | ₩42,083 | ₩36,232 | ₩39,144 | +4.20% | 1.8만 |
|---|
| 2025.10.17 | ₩38,262 | ₩42,858 | ₩34,762 | ₩38,810 | +1.43% | 2.4만 |
|---|
| 2025.10.16 | ₩37,675 | ₩43,019 | ₩26,439 | ₩42,097 | +11.74% | 2.4만 |
|---|
| 2025.10.15 | ₩36,633 | ₩54,762 | ₩36,633 | ₩38,409 | +4.85% | 3.2만 |
|---|
| 2025.10.14 | ₩32,464 | ₩36,512 | ₩31,930 | ₩36,112 | +11.23% | 9.9천 |
|---|
| 2025.10.13 | ₩32,732 | ₩33,400 | ₩32,064 | ₩32,064 | -2.04% | 3천 |
|---|
| 2025.10.10 | ₩32,210 | ₩32,210 | ₩28,056 | ₩31,730 | -1.49% | 6.7천 |
|---|