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 | ₩35,545 | ₩35,826 | ₩35,345 | ₩35,759 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,558 | ₩35,465 | ₩34,464 | ₩35,345 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,238 | ₩35,312 | ₩34,518 | ₩34,518 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,838 | ₩35,485 | ₩34,785 | ₩35,225 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,718 | ₩35,158 | ₩34,654 | ₩34,785 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,425 | ₩35,459 | ₩34,638 | ₩34,758 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,025 | ₩35,332 | ₩34,798 | ₩35,238 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,612 | ₩35,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,145 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,305 | ₩35,639 | ₩35,245 | ₩35,465 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,599 | ₩35,679 | ₩35,185 | ₩35,425 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,399 | ₩35,579 | ₩34,965 | ₩35,532 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,599 | ₩35,792 | ₩35,238 | ₩35,372 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,146 | ₩36,326 | ₩35,906 | ₩35,946 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,280 | ₩36,413 | ₩36,046 | ₩36,226 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,226 | ₩36,413 | ₩36,106 | ₩36,146 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,093 | ₩36,360 | ₩35,826 | ₩35,919 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,547 | ₩36,680 | ₩36,200 | ₩36,240 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩36,894 | ₩37,241 | ₩36,240 | ₩36,320 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,814 | ₩37,087 | ₩36,693 | ₩36,894 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,840 | ₩37,174 | ₩36,513 | ₩36,827 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩36,934 | ₩37,040 | ₩36,693 | ₩36,760 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,881 | ₩37,881 | ₩36,680 | ₩36,787 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,708 | ₩37,755 | ₩37,161 | ₩37,614 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,788 | ₩37,995 | ₩37,594 | ₩37,668 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,788 | ₩38,195 | ₩37,694 | ₩37,895 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,722 | ₩38,749 | ₩37,895 | ₩37,975 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,003 | ₩39,003 | ₩38,455 | ₩38,495 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩38,989 | ₩39,163 | ₩38,742 | ₩38,882 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,856 | ₩38,996 | ₩38,602 | ₩38,896 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,189 | ₩39,370 | ₩38,949 | ₩39,029 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,630 | ₩39,683 | ₩38,983 | ₩39,016 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,391 | ₩40,391 | ₩39,897 | ₩39,897 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,651 | ₩40,658 | ₩40,070 | ₩40,324 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,284 | ₩40,838 | ₩40,271 | ₩40,658 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,511 | ₩40,511 | ₩40,130 | ₩40,191 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,377 | ₩40,658 | ₩40,164 | ₩40,404 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩39,950 | ₩40,397 | ₩39,857 | ₩40,311 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩39,990 | ₩40,204 | ₩39,663 | ₩39,670 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,271 | ₩40,311 | ₩39,630 | ₩39,630 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,337 | ₩40,698 | ₩40,337 | ₩40,431 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,150 | ₩40,544 | ₩40,077 | ₩40,444 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,697 | ₩39,850 | ₩39,347 | ₩39,750 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,683 | ₩40,050 | ₩39,590 | ₩39,763 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,164 | ₩40,257 | ₩39,750 | ₩39,897 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,658 | ₩40,905 | ₩40,337 | ₩40,538 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,112 | ₩41,236 | ₩40,191 | ₩40,538 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,631 | ₩40,751 | ₩40,204 | ₩40,711 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,351 | ₩40,751 | ₩40,057 | ₩40,671 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩39,964 | ₩40,931 | ₩39,924 | ₩40,698 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,550 | ₩39,917 | ₩39,163 | ₩39,670 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,738 | ₩40,885 | ₩39,316 | ₩39,603 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,177 | ₩40,291 | ₩39,910 | ₩40,191 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩39,964 | ₩40,424 | ₩39,830 | ₩40,110 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,710 | ₩39,897 | ₩39,523 | ₩39,550 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,563 | ₩39,770 | ₩39,423 | ₩39,750 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,350 | ₩39,924 | ₩39,176 | ₩39,296 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩39,990 | ₩40,084 | ₩39,283 | ₩39,376 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,150 | ₩40,337 | ₩39,698 | ₩39,843 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,204 | ₩40,324 | ₩39,797 | ₩40,150 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,805 | ₩41,018 | ₩39,830 | ₩40,204 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,017 | ₩40,751 | ₩39,944 | ₩40,604 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,457 | ₩40,538 | ₩39,683 | ₩39,803 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,044 | ₩40,457 | ₩39,910 | ₩40,351 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,563 | ₩40,197 | ₩39,523 | ₩40,191 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,443 | ₩39,617 | ₩39,123 | ₩39,510 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,643 | ₩39,710 | ₩39,089 | ₩39,203 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,311 | ₩40,311 | ₩39,496 | ₩39,550 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,351 | ₩40,991 | ₩40,284 | ₩40,311 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,578 | ₩40,742 | ₩39,837 | ₩40,070 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,604 | ₩40,764 | ₩40,331 | ₩40,751 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,457 | ₩40,851 | ₩40,457 | ₩40,511 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,391 | ₩40,771 | ₩40,211 | ₩40,324 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,471 | ₩40,831 | ₩40,317 | ₩40,831 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,324 | ₩40,658 | ₩40,211 | ₩40,658 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,123 | ₩40,024 | ₩38,872 | ₩39,924 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,577 | ₩40,017 | ₩39,229 | ₩39,563 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,255 | ₩38,856 | ₩38,122 | ₩38,776 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,841 | ₩38,095 | ₩37,688 | ₩37,961 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,322 | ₩38,482 | ₩37,728 | ₩37,921 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,789 | ₩38,949 | ₩37,881 | ₩38,028 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,109 | ₩39,229 | ₩38,482 | ₩38,709 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,496 | ₩39,870 | ₩38,789 | ₩38,936 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,510 | ₩39,823 | ₩39,416 | ₩39,617 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,710 | ₩39,897 | ₩39,270 | ₩39,310 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,004 | ₩40,010 | ₩39,550 | ₩39,657 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,350 | ₩39,890 | ₩39,043 | ₩39,777 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,057 | ₩40,171 | ₩39,003 | ₩39,216 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,430 | ₩40,197 | ₩39,323 | ₩40,097 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,203 | ₩39,396 | ₩38,896 | ₩39,350 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,375 | ₩38,856 | ₩38,267 | ₩38,682 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩38,896 | ₩39,029 | ₩38,435 | ₩38,535 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,043 | ₩39,610 | ₩38,829 | ₩38,842 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,016 | ₩39,630 | ₩38,869 | ₩39,043 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,083 | ₩39,423 | ₩38,869 | ₩39,216 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,363 | ₩39,476 | ₩39,036 | ₩39,256 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,056 | ₩39,430 | ₩39,016 | ₩39,243 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩38,922 | ₩39,276 | ₩38,629 | ₩39,096 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,375 | ₩38,972 | ₩38,349 | ₩38,749 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,082 | ₩38,949 | ₩37,988 | ₩38,936 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,162 | ₩38,415 | ₩37,728 | ₩38,255 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,601 | ₩38,489 | ₩37,601 | ₩38,375 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,095 | ₩38,182 | ₩37,060 | ₩37,281 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,162 | ₩38,495 | ₩37,961 | ₩38,015 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,775 | ₩38,082 | ₩37,554 | ₩37,988 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,722 | ₩38,829 | ₩37,935 | ₩37,988 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,656 | ₩38,749 | ₩38,248 | ₩38,602 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,736 | ₩38,816 | ₩38,328 | ₩38,349 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,175 | ₩38,963 | ₩38,175 | ₩38,669 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,362 | ₩38,816 | ₩38,215 | ₩38,362 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,135 | ₩38,535 | ₩37,995 | ₩38,242 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,841 | ₩38,555 | ₩37,841 | ₩38,108 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,308 | ₩38,469 | ₩37,775 | ₩38,082 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,694 | ₩39,250 | ₩37,540 | ₩38,402 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,494 | ₩37,815 | ₩37,247 | ₩37,468 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,587 | ₩37,614 | ₩36,553 | ₩37,561 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,226 | ₩36,760 | ₩36,159 | ₩36,346 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,466 | ₩36,540 | ₩36,079 | ₩36,213 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,759 | ₩36,480 | ₩35,759 | ₩36,440 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,026 | ₩36,133 | ₩35,352 | ₩35,612 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,627 | ₩36,673 | ₩35,866 | ₩35,959 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩35,973 | ₩36,727 | ₩35,933 | ₩36,653 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,118 | ₩36,133 | ₩35,118 | ₩36,079 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,118 | ₩35,405 | ₩35,032 | ₩35,065 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,279 | ₩35,459 | ₩35,072 | ₩35,078 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,691 | ₩35,379 | ₩34,598 | ₩35,332 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,691 | ₩34,718 | ₩34,264 | ₩34,651 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,518 | ₩35,052 | ₩34,518 | ₩34,731 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,317 | ₩34,878 | ₩34,264 | ₩34,705 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,357 | ₩34,538 | ₩34,117 | ₩34,451 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,864 | ₩34,351 | ₩33,864 | ₩34,197 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,050 | ₩34,371 | ₩33,957 | ₩33,997 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,170 | ₩34,237 | ₩33,089 | ₩34,104 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,163 | ₩33,537 | ₩33,076 | ₩33,170 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,383 | ₩33,423 | ₩32,802 | ₩33,170 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩32,956 | ₩33,370 | ₩32,676 | ₩33,063 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,196 | ₩33,196 | ₩32,489 | ₩32,662 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩32,943 | ₩33,583 | ₩32,943 | ₩33,143 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,637 | ₩33,703 | ₩33,063 | ₩33,223 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,809 | ₩33,650 | ₩32,676 | ₩33,383 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,063 | ₩33,336 | ₩32,636 | ₩33,049 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,303 | ₩33,370 | ₩32,369 | ₩32,556 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,183 | ₩33,550 | ₩33,150 | ₩33,370 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,677 | ₩33,810 | ₩33,296 | ₩33,316 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,890 | ₩34,144 | ₩33,717 | ₩33,904 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,517 | ₩33,930 | ₩33,503 | ₩33,517 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,850 | ₩34,064 | ₩33,199 | ₩33,356 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,410 | ₩33,910 | ₩33,316 | ₩33,517 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,117 | ₩34,291 | ₩33,503 | ₩33,650 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,411 | ₩34,745 | ₩33,992 | ₩34,371 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,664 | ₩34,751 | ₩34,217 | ₩34,664 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩34,998 | ₩35,452 | ₩34,584 | ₩34,985 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,492 | ₩35,759 | ₩35,165 | ₩35,265 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,718 | ₩35,906 | ₩34,718 | ₩35,812 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,531 | ₩35,158 | ₩34,331 | ₩35,078 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,065 | ₩35,292 | ₩34,825 | ₩34,905 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,611 | ₩35,419 | ₩34,504 | ₩35,158 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,464 | ₩35,352 | ₩34,177 | ₩35,105 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,131 | ₩34,571 | ₩33,797 | ₩34,197 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,117 | ₩34,371 | ₩33,650 | ₩34,264 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,810 | ₩34,371 | ₩33,737 | ₩34,251 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,438 | ₩34,925 | ₩33,670 | ₩33,770 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,586 | ₩35,672 | ₩33,897 | ₩34,277 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,186 | ₩36,360 | ₩35,612 | ₩35,826 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,373 | ₩36,486 | ₩35,779 | ₩36,226 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩35,999 | ₩36,280 | ₩35,772 | ₩36,026 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,426 | ₩36,587 | ₩35,732 | ₩35,826 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,573 | ₩36,680 | ₩36,106 | ₩36,306 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,399 | ₩36,680 | ₩35,305 | ₩36,547 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,078 | ₩35,419 | ₩34,865 | ₩35,292 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,399 | ₩35,732 | ₩34,791 | ₩35,158 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,425 | ₩35,479 | ₩34,851 | ₩35,252 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,212 | ₩35,933 | ₩34,838 | ₩35,332 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩34,931 | ₩35,519 | ₩34,144 | ₩34,945 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,559 | ₩35,706 | ₩34,978 | ₩35,038 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,185 | ₩35,792 | ₩34,878 | ₩35,679 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,279 | ₩35,412 | ₩34,971 | ₩35,172 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,732 | ₩35,786 | ₩34,865 | ₩34,985 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,746 | ₩36,066 | ₩35,652 | ₩35,732 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,493 | ₩36,560 | ₩35,786 | ₩35,906 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,053 | ₩36,417 | ₩35,959 | ₩36,293 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,800 | ₩37,000 | ₩35,973 | ₩36,066 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,466 | ₩37,080 | ₩36,273 | ₩36,707 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,560 | ₩36,814 | ₩36,260 | ₩36,426 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,133 | ₩36,920 | ₩36,019 | ₩36,907 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,719 | ₩36,420 | ₩35,606 | ₩36,119 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,012 | ₩35,739 | ₩34,878 | ₩35,706 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,572 | ₩35,612 | ₩34,671 | ₩35,012 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,479 | ₩35,973 | ₩35,212 | ₩35,559 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,505 | ₩35,852 | ₩35,158 | ₩35,372 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,065 | ₩35,839 | ₩34,624 | ₩35,559 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,534 | ₩37,835 | ₩33,757 | ₩35,252 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,547 | ₩37,568 | ₩36,507 | ₩37,508 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,787 | ₩37,100 | ₩36,660 | ₩36,667 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩36,934 | ₩37,161 | ₩36,767 | ₩37,000 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,347 | ₩37,407 | ₩37,060 | ₩37,094 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,040 | ₩37,374 | ₩37,040 | ₩37,321 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,653 | ₩37,040 | ₩36,600 | ₩37,027 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,426 | ₩36,660 | ₩36,293 | ₩36,640 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩35,973 | ₩36,613 | ₩35,959 | ₩36,466 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,146 | ₩36,159 | ₩35,659 | ₩35,893 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩35,973 | ₩36,680 | ₩35,919 | ₩36,493 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,587 | ₩36,640 | ₩36,066 | ₩36,106 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,573 | ₩36,720 | ₩36,266 | ₩36,587 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,772 | ₩36,607 | ₩35,706 | ₩36,520 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,866 | ₩36,006 | ₩35,479 | ₩35,826 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,412 | ₩36,066 | ₩35,412 | ₩35,906 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,652 | ₩35,652 | ₩34,951 | ₩35,172 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,532 | ₩35,832 | ₩35,345 | ₩35,439 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩34,998 | ₩35,487 | ₩34,965 | ₩35,345 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,599 | ₩35,946 | ₩34,731 | ₩34,825 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,159 | ₩36,159 | ₩35,552 | ₩35,586 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,453 | ₩36,540 | ₩36,186 | ₩36,226 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩36,907 | ₩37,141 | ₩36,466 | ₩36,547 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,201 | ₩37,414 | ₩36,713 | ₩36,920 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,281 | ₩37,428 | ₩36,987 | ₩37,241 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,441 | ₩37,788 | ₩37,080 | ₩37,094 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,241 | ₩37,808 | ₩37,161 | ₩37,641 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,267 | ₩37,755 | ₩37,094 | ₩37,281 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,588 | ₩37,975 | ₩37,414 | ₩37,428 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,654 | ₩37,808 | ₩37,367 | ₩37,561 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,361 | ₩37,935 | ₩37,241 | ₩37,628 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,840 | ₩37,454 | ₩36,773 | ₩37,307 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,773 | ₩36,820 | ₩36,466 | ₩36,640 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,294 | ₩37,401 | ₩36,653 | ₩36,760 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,881 | ₩38,068 | ₩37,374 | ₩37,428 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩37,961 | ₩38,268 | ₩37,688 | ₩37,895 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,562 | ₩38,562 | ₩37,648 | ₩37,721 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,268 | ₩38,896 | ₩38,228 | ₩38,589 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,601 | ₩38,255 | ₩37,574 | ₩38,228 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,241 | ₩37,574 | ₩36,954 | ₩37,428 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,227 | ₩37,654 | ₩37,174 | ₩37,387 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,775 | ₩37,975 | ₩37,121 | ₩37,121 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,389 | ₩38,522 | ₩37,795 | ₩37,881 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,068 | ₩38,268 | ₩37,521 | ₩38,202 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,187 | ₩37,861 | ₩36,934 | ₩37,855 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,748 | ₩38,015 | ₩37,261 | ₩37,574 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,760 | ₩38,328 | ₩36,547 | ₩37,921 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,307 | ₩37,334 | ₩36,560 | ₩36,667 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,355 | ₩38,429 | ₩37,593 | ₩37,628 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,522 | ₩38,549 | ₩38,188 | ₩38,549 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,602 | ₩38,682 | ₩38,429 | ₩38,535 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,642 | ₩38,762 | ₩38,062 | ₩38,589 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,455 | ₩38,842 | ₩38,115 | ₩38,562 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,175 | ₩38,689 | ₩38,042 | ₩38,295 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,148 | ₩38,522 | ₩37,895 | ₩38,175 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,135 | ₩38,195 | ₩37,775 | ₩38,068 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,015 | ₩38,222 | ₩37,668 | ₩37,975 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,122 | ₩38,382 | ₩37,688 | ₩37,935 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,735 | ₩38,228 | ₩37,735 | ₩38,055 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,241 | ₩37,801 | ₩37,134 | ₩37,708 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,441 | ₩37,561 | ₩36,987 | ₩37,294 | -0.39% | 709.1만 |
|---|