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 | ₩35,609 | ₩35,890 | ₩35,409 | ₩35,823 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,620 | ₩35,529 | ₩34,526 | ₩35,409 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,302 | ₩35,375 | ₩34,579 | ₩34,579 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,900 | ₩35,549 | ₩34,847 | ₩35,288 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,780 | ₩35,221 | ₩34,716 | ₩34,847 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,489 | ₩35,522 | ₩34,700 | ₩34,820 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,088 | ₩35,395 | ₩34,860 | ₩35,302 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,676 | ₩35,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,208 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,368 | ₩35,703 | ₩35,308 | ₩35,529 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,663 | ₩35,743 | ₩35,248 | ₩35,489 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,462 | ₩35,643 | ₩35,027 | ₩35,596 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,663 | ₩35,856 | ₩35,302 | ₩35,435 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,211 | ₩36,391 | ₩35,970 | ₩36,010 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,345 | ₩36,478 | ₩36,111 | ₩36,291 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,291 | ₩36,478 | ₩36,171 | ₩36,211 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,157 | ₩36,425 | ₩35,890 | ₩35,984 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,612 | ₩36,746 | ₩36,264 | ₩36,304 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩36,960 | ₩37,307 | ₩36,304 | ₩36,385 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,879 | ₩37,154 | ₩36,759 | ₩36,960 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,906 | ₩37,240 | ₩36,579 | ₩36,893 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩37,000 | ₩37,107 | ₩36,759 | ₩36,826 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,949 | ₩37,949 | ₩36,746 | ₩36,853 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,775 | ₩37,822 | ₩37,227 | ₩37,682 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,856 | ₩38,063 | ₩37,662 | ₩37,735 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,856 | ₩38,263 | ₩37,762 | ₩37,963 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,792 | ₩38,818 | ₩37,963 | ₩38,043 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,072 | ₩39,072 | ₩38,524 | ₩38,564 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,059 | ₩39,233 | ₩38,812 | ₩38,952 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,925 | ₩39,066 | ₩38,671 | ₩38,965 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,260 | ₩39,440 | ₩39,019 | ₩39,099 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,701 | ₩39,754 | ₩39,052 | ₩39,086 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,463 | ₩40,463 | ₩39,968 | ₩39,968 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,724 | ₩40,731 | ₩40,142 | ₩40,396 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,356 | ₩40,911 | ₩40,343 | ₩40,731 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,583 | ₩40,583 | ₩40,202 | ₩40,262 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,450 | ₩40,731 | ₩40,236 | ₩40,476 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,022 | ₩40,470 | ₩39,928 | ₩40,383 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,062 | ₩40,276 | ₩39,734 | ₩39,741 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,343 | ₩40,383 | ₩39,701 | ₩39,701 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,410 | ₩40,771 | ₩40,410 | ₩40,503 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,222 | ₩40,617 | ₩40,149 | ₩40,517 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,768 | ₩39,922 | ₩39,417 | ₩39,821 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,754 | ₩40,122 | ₩39,661 | ₩39,835 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,236 | ₩40,329 | ₩39,821 | ₩39,968 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,731 | ₩40,978 | ₩40,410 | ₩40,610 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,185 | ₩41,310 | ₩40,262 | ₩40,610 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,704 | ₩40,824 | ₩40,276 | ₩40,784 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,423 | ₩40,824 | ₩40,129 | ₩40,744 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,035 | ₩41,005 | ₩39,995 | ₩40,771 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,621 | ₩39,988 | ₩39,233 | ₩39,741 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,811 | ₩40,958 | ₩39,387 | ₩39,674 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,249 | ₩40,363 | ₩39,982 | ₩40,262 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,035 | ₩40,496 | ₩39,901 | ₩40,182 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,781 | ₩39,968 | ₩39,594 | ₩39,621 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,634 | ₩39,841 | ₩39,494 | ₩39,821 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,420 | ₩39,995 | ₩39,246 | ₩39,367 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,062 | ₩40,156 | ₩39,353 | ₩39,447 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,222 | ₩40,410 | ₩39,769 | ₩39,915 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,276 | ₩40,396 | ₩39,868 | ₩40,222 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,878 | ₩41,092 | ₩39,901 | ₩40,276 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,089 | ₩40,824 | ₩40,015 | ₩40,677 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,530 | ₩40,610 | ₩39,754 | ₩39,875 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,115 | ₩40,530 | ₩39,982 | ₩40,423 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,634 | ₩40,269 | ₩39,594 | ₩40,262 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,514 | ₩39,688 | ₩39,193 | ₩39,581 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,714 | ₩39,781 | ₩39,159 | ₩39,273 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,383 | ₩40,383 | ₩39,567 | ₩39,621 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,423 | ₩41,065 | ₩40,356 | ₩40,383 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,650 | ₩40,815 | ₩39,908 | ₩40,142 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,677 | ₩40,837 | ₩40,403 | ₩40,824 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,530 | ₩40,924 | ₩40,530 | ₩40,583 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,463 | ₩40,844 | ₩40,283 | ₩40,396 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,543 | ₩40,904 | ₩40,390 | ₩40,904 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,396 | ₩40,731 | ₩40,283 | ₩40,731 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,193 | ₩40,095 | ₩38,941 | ₩39,995 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,647 | ₩40,089 | ₩39,300 | ₩39,634 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,324 | ₩38,925 | ₩38,190 | ₩38,845 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,909 | ₩38,163 | ₩37,755 | ₩38,029 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,390 | ₩38,551 | ₩37,795 | ₩37,989 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,858 | ₩39,019 | ₩37,949 | ₩38,096 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,179 | ₩39,300 | ₩38,551 | ₩38,778 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,567 | ₩39,942 | ₩38,858 | ₩39,006 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,581 | ₩39,895 | ₩39,487 | ₩39,688 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,781 | ₩39,968 | ₩39,340 | ₩39,380 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,075 | ₩40,082 | ₩39,621 | ₩39,728 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,420 | ₩39,962 | ₩39,113 | ₩39,848 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,129 | ₩40,242 | ₩39,072 | ₩39,286 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,500 | ₩40,269 | ₩39,393 | ₩40,169 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,273 | ₩39,467 | ₩38,965 | ₩39,420 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,444 | ₩38,925 | ₩38,336 | ₩38,751 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩38,965 | ₩39,099 | ₩38,504 | ₩38,604 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,113 | ₩39,681 | ₩38,899 | ₩38,912 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,086 | ₩39,701 | ₩38,939 | ₩39,113 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,153 | ₩39,494 | ₩38,939 | ₩39,286 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,433 | ₩39,547 | ₩39,106 | ₩39,326 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,126 | ₩39,500 | ₩39,086 | ₩39,313 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩38,992 | ₩39,347 | ₩38,698 | ₩39,166 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,444 | ₩39,042 | ₩38,417 | ₩38,818 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,150 | ₩39,019 | ₩38,056 | ₩39,006 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,230 | ₩38,484 | ₩37,795 | ₩38,324 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,668 | ₩38,558 | ₩37,668 | ₩38,444 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,163 | ₩38,250 | ₩37,127 | ₩37,347 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,230 | ₩38,564 | ₩38,029 | ₩38,083 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,842 | ₩38,150 | ₩37,622 | ₩38,056 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,792 | ₩38,899 | ₩38,003 | ₩38,056 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,725 | ₩38,818 | ₩38,317 | ₩38,671 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,805 | ₩38,885 | ₩38,397 | ₩38,417 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,243 | ₩39,032 | ₩38,243 | ₩38,738 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,431 | ₩38,885 | ₩38,283 | ₩38,431 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,203 | ₩38,604 | ₩38,063 | ₩38,310 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,909 | ₩38,624 | ₩37,909 | ₩38,176 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,377 | ₩38,538 | ₩37,842 | ₩38,150 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,762 | ₩39,320 | ₩37,607 | ₩38,471 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,561 | ₩37,882 | ₩37,314 | ₩37,535 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,652 | ₩37,682 | ₩36,619 | ₩37,628 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,291 | ₩36,826 | ₩36,224 | ₩36,411 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,532 | ₩36,605 | ₩36,144 | ₩36,278 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,823 | ₩36,545 | ₩35,823 | ₩36,505 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,090 | ₩36,197 | ₩35,415 | ₩35,676 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,692 | ₩36,739 | ₩35,930 | ₩36,024 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,037 | ₩36,793 | ₩35,997 | ₩36,719 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,181 | ₩36,197 | ₩35,181 | ₩36,144 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,181 | ₩35,469 | ₩35,094 | ₩35,128 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,342 | ₩35,522 | ₩35,134 | ₩35,141 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,753 | ₩35,442 | ₩34,660 | ₩35,395 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,753 | ₩34,780 | ₩34,325 | ₩34,713 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,579 | ₩35,114 | ₩34,579 | ₩34,793 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,379 | ₩34,941 | ₩34,325 | ₩34,767 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,419 | ₩34,600 | ₩34,178 | ₩34,513 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,924 | ₩34,412 | ₩33,924 | ₩34,259 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,111 | ₩34,432 | ₩34,018 | ₩34,058 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,229 | ₩34,299 | ₩33,149 | ₩34,165 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,222 | ₩33,597 | ₩33,135 | ₩33,229 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,443 | ₩33,483 | ₩32,861 | ₩33,229 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,015 | ₩33,430 | ₩32,734 | ₩33,122 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,256 | ₩33,256 | ₩32,547 | ₩32,721 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩33,002 | ₩33,643 | ₩33,002 | ₩33,202 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,697 | ₩33,764 | ₩33,122 | ₩33,282 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,868 | ₩33,710 | ₩32,734 | ₩33,443 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,122 | ₩33,396 | ₩32,694 | ₩33,109 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,363 | ₩33,430 | ₩32,427 | ₩32,614 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,242 | ₩33,610 | ₩33,209 | ₩33,430 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,737 | ₩33,871 | ₩33,356 | ₩33,376 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,951 | ₩34,205 | ₩33,777 | ₩33,964 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,577 | ₩33,991 | ₩33,563 | ₩33,577 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,911 | ₩34,125 | ₩33,258 | ₩33,416 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,470 | ₩33,971 | ₩33,376 | ₩33,577 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,178 | ₩34,352 | ₩33,563 | ₩33,710 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,473 | ₩34,807 | ₩34,053 | ₩34,432 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,727 | ₩34,813 | ₩34,279 | ₩34,727 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,061 | ₩35,516 | ₩34,646 | ₩35,047 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,556 | ₩35,823 | ₩35,228 | ₩35,328 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,780 | ₩35,970 | ₩34,780 | ₩35,877 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,593 | ₩35,221 | ₩34,392 | ₩35,141 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,128 | ₩35,355 | ₩34,887 | ₩34,967 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,673 | ₩35,482 | ₩34,566 | ₩35,221 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,526 | ₩35,415 | ₩34,238 | ₩35,168 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,192 | ₩34,633 | ₩33,857 | ₩34,259 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,178 | ₩34,432 | ₩33,710 | ₩34,325 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,871 | ₩34,432 | ₩33,797 | ₩34,312 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,499 | ₩34,987 | ₩33,730 | ₩33,831 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,649 | ₩35,736 | ₩33,958 | ₩34,339 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,251 | ₩36,425 | ₩35,676 | ₩35,890 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,438 | ₩36,552 | ₩35,843 | ₩36,291 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,064 | ₩36,345 | ₩35,836 | ₩36,090 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,492 | ₩36,652 | ₩35,796 | ₩35,890 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,639 | ₩36,746 | ₩36,171 | ₩36,371 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,462 | ₩36,746 | ₩35,368 | ₩36,612 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,141 | ₩35,482 | ₩34,927 | ₩35,355 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,462 | ₩35,796 | ₩34,854 | ₩35,221 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,489 | ₩35,542 | ₩34,914 | ₩35,315 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,275 | ₩35,997 | ₩34,900 | ₩35,395 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩34,994 | ₩35,582 | ₩34,205 | ₩35,007 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,622 | ₩35,770 | ₩35,041 | ₩35,101 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,248 | ₩35,856 | ₩34,941 | ₩35,743 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,342 | ₩35,475 | ₩35,034 | ₩35,235 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,796 | ₩35,850 | ₩34,927 | ₩35,047 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,810 | ₩36,131 | ₩35,716 | ₩35,796 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,559 | ₩36,625 | ₩35,850 | ₩35,970 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,117 | ₩36,482 | ₩36,024 | ₩36,358 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,866 | ₩37,067 | ₩36,037 | ₩36,131 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,532 | ₩37,147 | ₩36,338 | ₩36,772 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,625 | ₩36,879 | ₩36,324 | ₩36,492 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,197 | ₩36,986 | ₩36,084 | ₩36,973 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,783 | ₩36,485 | ₩35,669 | ₩36,184 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,074 | ₩35,803 | ₩34,941 | ₩35,770 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,636 | ₩35,676 | ₩34,733 | ₩35,074 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,542 | ₩36,037 | ₩35,275 | ₩35,622 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,569 | ₩35,917 | ₩35,221 | ₩35,435 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,128 | ₩35,903 | ₩34,686 | ₩35,622 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,602 | ₩37,902 | ₩33,817 | ₩35,315 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,612 | ₩37,635 | ₩36,572 | ₩37,575 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,853 | ₩37,167 | ₩36,726 | ₩36,732 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩37,000 | ₩37,227 | ₩36,833 | ₩37,067 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,414 | ₩37,474 | ₩37,127 | ₩37,160 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,107 | ₩37,441 | ₩37,107 | ₩37,388 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,719 | ₩37,107 | ₩36,665 | ₩37,093 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,492 | ₩36,726 | ₩36,358 | ₩36,706 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,037 | ₩36,679 | ₩36,024 | ₩36,532 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,211 | ₩36,224 | ₩35,723 | ₩35,957 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,037 | ₩36,746 | ₩35,984 | ₩36,559 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,652 | ₩36,706 | ₩36,131 | ₩36,171 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,639 | ₩36,786 | ₩36,331 | ₩36,652 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,836 | ₩36,672 | ₩35,770 | ₩36,585 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,930 | ₩36,070 | ₩35,542 | ₩35,890 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,475 | ₩36,131 | ₩35,475 | ₩35,970 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,716 | ₩35,716 | ₩35,014 | ₩35,235 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,596 | ₩35,897 | ₩35,409 | ₩35,502 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,061 | ₩35,550 | ₩35,027 | ₩35,409 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,663 | ₩36,010 | ₩34,793 | ₩34,887 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,224 | ₩36,224 | ₩35,616 | ₩35,649 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,518 | ₩36,605 | ₩36,251 | ₩36,291 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩36,973 | ₩37,207 | ₩36,532 | ₩36,612 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,267 | ₩37,481 | ₩36,779 | ₩36,986 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,347 | ₩37,495 | ₩37,053 | ₩37,307 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,508 | ₩37,856 | ₩37,147 | ₩37,160 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,307 | ₩37,876 | ₩37,227 | ₩37,708 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,334 | ₩37,822 | ₩37,160 | ₩37,347 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,655 | ₩38,043 | ₩37,481 | ₩37,495 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,722 | ₩37,876 | ₩37,434 | ₩37,628 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,428 | ₩38,003 | ₩37,307 | ₩37,695 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,906 | ₩37,521 | ₩36,839 | ₩37,374 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,839 | ₩36,886 | ₩36,532 | ₩36,706 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,361 | ₩37,468 | ₩36,719 | ₩36,826 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,949 | ₩38,136 | ₩37,441 | ₩37,495 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,029 | ₩38,337 | ₩37,755 | ₩37,963 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,631 | ₩38,631 | ₩37,715 | ₩37,789 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,337 | ₩38,965 | ₩38,297 | ₩38,658 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,668 | ₩38,324 | ₩37,642 | ₩38,297 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,307 | ₩37,642 | ₩37,020 | ₩37,495 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,294 | ₩37,722 | ₩37,240 | ₩37,454 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,842 | ₩38,043 | ₩37,187 | ₩37,187 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,457 | ₩38,591 | ₩37,862 | ₩37,949 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,136 | ₩38,337 | ₩37,588 | ₩38,270 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,254 | ₩37,929 | ₩37,000 | ₩37,922 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,815 | ₩38,083 | ₩37,327 | ₩37,642 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,826 | ₩38,397 | ₩36,612 | ₩37,989 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,374 | ₩37,401 | ₩36,625 | ₩36,732 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,424 | ₩38,497 | ₩37,660 | ₩37,695 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,591 | ₩38,618 | ₩38,257 | ₩38,618 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,671 | ₩38,751 | ₩38,497 | ₩38,604 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,711 | ₩38,832 | ₩38,130 | ₩38,658 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,524 | ₩38,912 | ₩38,183 | ₩38,631 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,243 | ₩38,758 | ₩38,110 | ₩38,364 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,217 | ₩38,591 | ₩37,963 | ₩38,243 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,203 | ₩38,263 | ₩37,842 | ₩38,136 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,083 | ₩38,290 | ₩37,735 | ₩38,043 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,190 | ₩38,451 | ₩37,755 | ₩38,003 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,802 | ₩38,297 | ₩37,802 | ₩38,123 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,307 | ₩37,869 | ₩37,200 | ₩37,775 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,508 | ₩37,628 | ₩37,053 | ₩37,361 | -0.39% | 709.1만 |
|---|