시장 데이터를 불러오는 중
전체 종목
인비테이션 홈즈 과거 주가
Invitation Homes Inc. Common Stock · INVH · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invitation Homes Inc. Common Stock · INVH · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,708 | ₩35,990 | ₩35,507 | ₩35,923 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,716 | ₩35,628 | ₩34,622 | ₩35,507 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,400 | ₩35,474 | ₩34,676 | ₩34,676 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,997 | ₩35,648 | ₩34,944 | ₩35,386 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,877 | ₩35,319 | ₩34,812 | ₩34,944 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,587 | ₩35,621 | ₩34,796 | ₩34,917 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,185 | ₩35,494 | ₩34,957 | ₩35,400 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,775 | ₩35,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,306 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,467 | ₩35,802 | ₩35,406 | ₩35,628 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,762 | ₩35,842 | ₩35,346 | ₩35,587 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,561 | ₩35,742 | ₩35,125 | ₩35,695 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,762 | ₩35,956 | ₩35,400 | ₩35,534 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,312 | ₩36,493 | ₩36,070 | ₩36,110 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,446 | ₩36,580 | ₩36,211 | ₩36,392 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,392 | ₩36,580 | ₩36,271 | ₩36,312 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,258 | ₩36,526 | ₩35,990 | ₩36,084 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,714 | ₩36,848 | ₩36,365 | ₩36,405 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩37,062 | ₩37,411 | ₩36,405 | ₩36,486 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,982 | ₩37,257 | ₩36,861 | ₩37,062 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩37,009 | ₩37,344 | ₩36,680 | ₩36,995 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩37,103 | ₩37,210 | ₩36,861 | ₩36,928 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩38,055 | ₩38,055 | ₩36,848 | ₩36,955 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,880 | ₩37,927 | ₩37,331 | ₩37,787 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,961 | ₩38,169 | ₩37,766 | ₩37,840 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,961 | ₩38,370 | ₩37,867 | ₩38,068 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,900 | ₩38,926 | ₩38,068 | ₩38,149 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,181 | ₩39,181 | ₩38,631 | ₩38,672 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,168 | ₩39,342 | ₩38,920 | ₩39,060 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩39,034 | ₩39,174 | ₩38,779 | ₩39,074 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,369 | ₩39,550 | ₩39,127 | ₩39,208 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,811 | ₩39,865 | ₩39,161 | ₩39,195 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,576 | ₩40,576 | ₩40,080 | ₩40,080 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,837 | ₩40,844 | ₩40,254 | ₩40,509 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,468 | ₩41,025 | ₩40,455 | ₩40,844 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,696 | ₩40,696 | ₩40,314 | ₩40,374 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,562 | ₩40,844 | ₩40,348 | ₩40,589 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,133 | ₩40,582 | ₩40,039 | ₩40,495 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,173 | ₩40,388 | ₩39,845 | ₩39,852 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,455 | ₩40,495 | ₩39,811 | ₩39,811 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,522 | ₩40,884 | ₩40,522 | ₩40,616 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,334 | ₩40,730 | ₩40,261 | ₩40,629 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,878 | ₩40,033 | ₩39,527 | ₩39,932 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,865 | ₩40,234 | ₩39,771 | ₩39,945 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,348 | ₩40,442 | ₩39,932 | ₩40,080 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,844 | ₩41,092 | ₩40,522 | ₩40,723 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,300 | ₩41,424 | ₩40,374 | ₩40,723 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,817 | ₩40,938 | ₩40,388 | ₩40,897 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,535 | ₩40,938 | ₩40,240 | ₩40,857 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,147 | ₩41,119 | ₩40,106 | ₩40,884 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,731 | ₩40,100 | ₩39,342 | ₩39,852 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,924 | ₩41,072 | ₩39,496 | ₩39,785 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,361 | ₩40,475 | ₩40,093 | ₩40,374 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,147 | ₩40,609 | ₩40,012 | ₩40,294 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,892 | ₩40,080 | ₩39,704 | ₩39,731 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,744 | ₩39,952 | ₩39,603 | ₩39,932 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,530 | ₩40,106 | ₩39,355 | ₩39,476 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,173 | ₩40,267 | ₩39,463 | ₩39,557 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,334 | ₩40,522 | ₩39,880 | ₩40,026 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,388 | ₩40,509 | ₩39,979 | ₩40,334 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,991 | ₩41,206 | ₩40,012 | ₩40,388 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,200 | ₩40,938 | ₩40,126 | ₩40,790 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,643 | ₩40,723 | ₩39,865 | ₩39,986 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,227 | ₩40,643 | ₩40,093 | ₩40,535 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,744 | ₩40,381 | ₩39,704 | ₩40,374 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,624 | ₩39,798 | ₩39,302 | ₩39,691 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,825 | ₩39,892 | ₩39,268 | ₩39,382 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,495 | ₩40,495 | ₩39,677 | ₩39,731 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,535 | ₩41,179 | ₩40,468 | ₩40,495 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,763 | ₩40,928 | ₩40,019 | ₩40,254 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,790 | ₩40,951 | ₩40,515 | ₩40,938 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,643 | ₩41,038 | ₩40,643 | ₩40,696 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,576 | ₩40,958 | ₩40,395 | ₩40,509 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,656 | ₩41,018 | ₩40,502 | ₩41,018 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,509 | ₩40,844 | ₩40,395 | ₩40,844 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,302 | ₩40,207 | ₩39,050 | ₩40,106 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,758 | ₩40,200 | ₩39,409 | ₩39,744 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,430 | ₩39,034 | ₩38,296 | ₩38,953 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩38,015 | ₩38,269 | ₩37,860 | ₩38,135 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,497 | ₩38,658 | ₩37,901 | ₩38,095 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,967 | ₩39,127 | ₩38,055 | ₩38,202 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,288 | ₩39,409 | ₩38,658 | ₩38,886 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,677 | ₩40,053 | ₩38,967 | ₩39,114 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,691 | ₩40,006 | ₩39,597 | ₩39,798 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,892 | ₩40,080 | ₩39,449 | ₩39,490 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,187 | ₩40,193 | ₩39,731 | ₩39,838 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,530 | ₩40,073 | ₩39,221 | ₩39,959 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,240 | ₩40,354 | ₩39,181 | ₩39,396 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,610 | ₩40,381 | ₩39,503 | ₩40,281 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,382 | ₩39,577 | ₩39,074 | ₩39,530 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,551 | ₩39,034 | ₩38,442 | ₩38,859 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩39,074 | ₩39,208 | ₩38,611 | ₩38,712 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,221 | ₩39,791 | ₩39,007 | ₩39,020 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,195 | ₩39,811 | ₩39,047 | ₩39,221 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,262 | ₩39,603 | ₩39,047 | ₩39,396 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,543 | ₩39,657 | ₩39,215 | ₩39,436 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,235 | ₩39,610 | ₩39,195 | ₩39,422 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩39,101 | ₩39,456 | ₩38,806 | ₩39,275 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,551 | ₩39,150 | ₩38,524 | ₩38,926 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,256 | ₩39,127 | ₩38,162 | ₩39,114 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,336 | ₩38,591 | ₩37,901 | ₩38,430 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,773 | ₩38,665 | ₩37,773 | ₩38,551 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,269 | ₩38,356 | ₩37,230 | ₩37,451 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,336 | ₩38,672 | ₩38,135 | ₩38,189 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,947 | ₩38,256 | ₩37,726 | ₩38,162 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,900 | ₩39,007 | ₩38,108 | ₩38,162 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,832 | ₩38,926 | ₩38,423 | ₩38,779 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,913 | ₩38,993 | ₩38,504 | ₩38,524 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,350 | ₩39,141 | ₩38,350 | ₩38,846 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,537 | ₩38,993 | ₩38,390 | ₩38,537 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,310 | ₩38,712 | ₩38,169 | ₩38,417 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩38,015 | ₩38,732 | ₩38,015 | ₩38,283 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,484 | ₩38,645 | ₩37,947 | ₩38,256 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,867 | ₩39,429 | ₩37,711 | ₩38,578 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,666 | ₩37,988 | ₩37,418 | ₩37,639 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,754 | ₩37,787 | ₩36,721 | ₩37,733 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,392 | ₩36,928 | ₩36,325 | ₩36,513 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,633 | ₩36,707 | ₩36,245 | ₩36,379 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,923 | ₩36,647 | ₩35,923 | ₩36,607 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,191 | ₩36,298 | ₩35,514 | ₩35,775 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,794 | ₩36,841 | ₩36,030 | ₩36,124 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,137 | ₩36,895 | ₩36,097 | ₩36,821 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,279 | ₩36,298 | ₩35,279 | ₩36,245 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,279 | ₩35,567 | ₩35,192 | ₩35,225 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,440 | ₩35,621 | ₩35,232 | ₩35,239 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,850 | ₩35,541 | ₩34,756 | ₩35,494 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,850 | ₩34,877 | ₩34,421 | ₩34,810 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,676 | ₩35,212 | ₩34,676 | ₩34,890 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,475 | ₩35,038 | ₩34,421 | ₩34,863 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,515 | ₩34,696 | ₩34,273 | ₩34,609 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩34,019 | ₩34,508 | ₩34,019 | ₩34,354 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,206 | ₩34,528 | ₩34,112 | ₩34,153 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,321 | ₩34,394 | ₩33,241 | ₩34,260 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,315 | ₩33,690 | ₩33,228 | ₩33,321 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,536 | ₩33,576 | ₩32,953 | ₩33,321 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,107 | ₩33,523 | ₩32,825 | ₩33,214 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,348 | ₩33,348 | ₩32,638 | ₩32,812 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩33,093 | ₩33,737 | ₩33,093 | ₩33,295 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,791 | ₩33,858 | ₩33,214 | ₩33,375 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,959 | ₩33,804 | ₩32,825 | ₩33,536 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,214 | ₩33,489 | ₩32,785 | ₩33,201 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,455 | ₩33,523 | ₩32,517 | ₩32,705 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,335 | ₩33,704 | ₩33,301 | ₩33,523 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,831 | ₩33,965 | ₩33,449 | ₩33,469 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩34,045 | ₩34,300 | ₩33,871 | ₩34,059 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,670 | ₩34,086 | ₩33,657 | ₩33,670 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩34,005 | ₩34,220 | ₩33,351 | ₩33,509 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,563 | ₩34,066 | ₩33,469 | ₩33,670 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,273 | ₩34,448 | ₩33,657 | ₩33,804 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,568 | ₩34,904 | ₩34,147 | ₩34,528 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,823 | ₩34,910 | ₩34,374 | ₩34,823 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,158 | ₩35,614 | ₩34,743 | ₩35,145 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,655 | ₩35,923 | ₩35,326 | ₩35,427 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,877 | ₩36,070 | ₩34,877 | ₩35,976 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,689 | ₩35,319 | ₩34,488 | ₩35,239 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,225 | ₩35,453 | ₩34,984 | ₩35,065 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,770 | ₩35,581 | ₩34,662 | ₩35,319 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,622 | ₩35,514 | ₩34,334 | ₩35,266 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,287 | ₩34,729 | ₩33,952 | ₩34,354 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,273 | ₩34,528 | ₩33,804 | ₩34,421 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,965 | ₩34,528 | ₩33,891 | ₩34,407 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,595 | ₩35,085 | ₩33,824 | ₩33,925 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,748 | ₩35,836 | ₩34,052 | ₩34,434 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,352 | ₩36,526 | ₩35,775 | ₩35,990 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,540 | ₩36,654 | ₩35,943 | ₩36,392 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,164 | ₩36,446 | ₩35,936 | ₩36,191 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,593 | ₩36,754 | ₩35,896 | ₩35,990 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,741 | ₩36,848 | ₩36,271 | ₩36,472 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,561 | ₩36,848 | ₩35,467 | ₩36,714 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,239 | ₩35,581 | ₩35,024 | ₩35,453 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,561 | ₩35,896 | ₩34,951 | ₩35,319 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,587 | ₩35,641 | ₩35,011 | ₩35,413 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,373 | ₩36,097 | ₩34,997 | ₩35,494 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩35,091 | ₩35,681 | ₩34,300 | ₩35,105 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,722 | ₩35,869 | ₩35,138 | ₩35,199 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,346 | ₩35,956 | ₩35,038 | ₩35,842 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,440 | ₩35,574 | ₩35,132 | ₩35,333 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,896 | ₩35,950 | ₩35,024 | ₩35,145 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,909 | ₩36,231 | ₩35,815 | ₩35,896 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,660 | ₩36,727 | ₩35,950 | ₩36,070 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,218 | ₩36,584 | ₩36,124 | ₩36,459 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,969 | ₩37,170 | ₩36,137 | ₩36,231 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,633 | ₩37,250 | ₩36,439 | ₩36,875 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,727 | ₩36,982 | ₩36,426 | ₩36,593 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,298 | ₩37,089 | ₩36,184 | ₩37,076 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,882 | ₩36,586 | ₩35,769 | ₩36,285 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,172 | ₩35,903 | ₩35,038 | ₩35,869 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,735 | ₩35,775 | ₩34,830 | ₩35,172 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,641 | ₩36,137 | ₩35,373 | ₩35,722 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,668 | ₩36,017 | ₩35,319 | ₩35,534 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,225 | ₩36,003 | ₩34,783 | ₩35,722 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,706 | ₩38,008 | ₩33,911 | ₩35,413 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,714 | ₩37,740 | ₩36,674 | ₩37,679 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,955 | ₩37,270 | ₩36,828 | ₩36,835 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩37,103 | ₩37,331 | ₩36,935 | ₩37,170 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,518 | ₩37,579 | ₩37,230 | ₩37,264 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,210 | ₩37,545 | ₩37,210 | ₩37,492 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,821 | ₩37,210 | ₩36,767 | ₩37,197 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,593 | ₩36,828 | ₩36,459 | ₩36,808 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,137 | ₩36,781 | ₩36,124 | ₩36,633 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,312 | ₩36,325 | ₩35,822 | ₩36,057 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,137 | ₩36,848 | ₩36,084 | ₩36,660 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,754 | ₩36,808 | ₩36,231 | ₩36,271 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,741 | ₩36,888 | ₩36,432 | ₩36,754 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,936 | ₩36,774 | ₩35,869 | ₩36,687 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩36,030 | ₩36,171 | ₩35,641 | ₩35,990 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,574 | ₩36,231 | ₩35,574 | ₩36,070 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,815 | ₩35,815 | ₩35,111 | ₩35,333 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,695 | ₩35,996 | ₩35,507 | ₩35,601 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,158 | ₩35,649 | ₩35,125 | ₩35,507 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,762 | ₩36,110 | ₩34,890 | ₩34,984 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,325 | ₩36,325 | ₩35,715 | ₩35,748 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,620 | ₩36,707 | ₩36,352 | ₩36,392 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩37,076 | ₩37,311 | ₩36,633 | ₩36,714 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,371 | ₩37,585 | ₩36,881 | ₩37,089 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,451 | ₩37,599 | ₩37,156 | ₩37,411 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,612 | ₩37,961 | ₩37,250 | ₩37,264 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,411 | ₩37,981 | ₩37,331 | ₩37,813 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,438 | ₩37,927 | ₩37,264 | ₩37,451 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,760 | ₩38,149 | ₩37,585 | ₩37,599 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,827 | ₩37,981 | ₩37,538 | ₩37,733 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,532 | ₩38,108 | ₩37,411 | ₩37,800 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩37,009 | ₩37,626 | ₩36,942 | ₩37,478 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,942 | ₩36,989 | ₩36,633 | ₩36,808 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,465 | ₩37,572 | ₩36,821 | ₩36,928 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩38,055 | ₩38,242 | ₩37,545 | ₩37,599 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,135 | ₩38,444 | ₩37,860 | ₩38,068 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,739 | ₩38,739 | ₩37,820 | ₩37,894 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,444 | ₩39,074 | ₩38,403 | ₩38,765 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,773 | ₩38,430 | ₩37,746 | ₩38,403 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,411 | ₩37,746 | ₩37,123 | ₩37,599 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,398 | ₩37,827 | ₩37,344 | ₩37,559 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,947 | ₩38,149 | ₩37,290 | ₩37,290 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,564 | ₩38,698 | ₩37,968 | ₩38,055 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,242 | ₩38,444 | ₩37,693 | ₩38,377 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,357 | ₩38,035 | ₩37,103 | ₩38,028 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,921 | ₩38,189 | ₩37,431 | ₩37,746 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,928 | ₩38,504 | ₩36,714 | ₩38,095 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,478 | ₩37,505 | ₩36,727 | ₩36,835 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,531 | ₩38,605 | ₩37,765 | ₩37,800 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,698 | ₩38,725 | ₩38,363 | ₩38,725 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,779 | ₩38,859 | ₩38,605 | ₩38,712 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,819 | ₩38,940 | ₩38,236 | ₩38,765 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,631 | ₩39,020 | ₩38,289 | ₩38,739 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,350 | ₩38,866 | ₩38,216 | ₩38,470 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,323 | ₩38,698 | ₩38,068 | ₩38,350 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,310 | ₩38,370 | ₩37,947 | ₩38,242 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,189 | ₩38,397 | ₩37,840 | ₩38,149 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,296 | ₩38,558 | ₩37,860 | ₩38,108 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,907 | ₩38,403 | ₩37,907 | ₩38,229 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,411 | ₩37,974 | ₩37,304 | ₩37,880 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,612 | ₩37,733 | ₩37,156 | ₩37,465 | -0.39% | 709.1만 |
|---|