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 | ₩35,644 | ₩35,925 | ₩35,443 | ₩35,858 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,653 | ₩35,563 | ₩34,560 | ₩35,443 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,336 | ₩35,409 | ₩34,613 | ₩34,613 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,934 | ₩35,583 | ₩34,881 | ₩35,322 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,814 | ₩35,256 | ₩34,750 | ₩34,881 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,523 | ₩35,557 | ₩34,734 | ₩34,854 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,122 | ₩35,430 | ₩34,894 | ₩35,336 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,711 | ₩35,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,242 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,403 | ₩35,737 | ₩35,343 | ₩35,563 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,697 | ₩35,778 | ₩35,282 | ₩35,523 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,496 | ₩35,677 | ₩35,061 | ₩35,630 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,697 | ₩35,891 | ₩35,336 | ₩35,470 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,246 | ₩36,427 | ₩36,005 | ₩36,045 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,380 | ₩36,514 | ₩36,146 | ₩36,326 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,326 | ₩36,514 | ₩36,206 | ₩36,246 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,193 | ₩36,460 | ₩35,925 | ₩36,018 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,648 | ₩36,781 | ₩36,300 | ₩36,340 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩36,996 | ₩37,344 | ₩36,340 | ₩36,420 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,915 | ₩37,190 | ₩36,795 | ₩36,996 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,942 | ₩37,277 | ₩36,614 | ₩36,929 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩37,036 | ₩37,143 | ₩36,795 | ₩36,862 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,986 | ₩37,986 | ₩36,781 | ₩36,889 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,812 | ₩37,859 | ₩37,263 | ₩37,718 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,892 | ₩38,100 | ₩37,698 | ₩37,772 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,892 | ₩38,301 | ₩37,799 | ₩37,999 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,829 | ₩38,856 | ₩37,999 | ₩38,080 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,110 | ₩39,110 | ₩38,562 | ₩38,602 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,097 | ₩39,271 | ₩38,849 | ₩38,990 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,963 | ₩39,104 | ₩38,709 | ₩39,003 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,298 | ₩39,478 | ₩39,057 | ₩39,137 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,739 | ₩39,793 | ₩39,090 | ₩39,124 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,502 | ₩40,502 | ₩40,007 | ₩40,007 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,763 | ₩40,770 | ₩40,181 | ₩40,435 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,395 | ₩40,951 | ₩40,382 | ₩40,770 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,623 | ₩40,623 | ₩40,241 | ₩40,302 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,489 | ₩40,770 | ₩40,275 | ₩40,516 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,061 | ₩40,509 | ₩39,967 | ₩40,422 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,101 | ₩40,315 | ₩39,773 | ₩39,780 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,382 | ₩40,422 | ₩39,739 | ₩39,739 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,449 | ₩40,810 | ₩40,449 | ₩40,543 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,261 | ₩40,656 | ₩40,188 | ₩40,556 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,806 | ₩39,960 | ₩39,456 | ₩39,860 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,793 | ₩40,161 | ₩39,699 | ₩39,873 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,275 | ₩40,369 | ₩39,860 | ₩40,007 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,770 | ₩41,018 | ₩40,449 | ₩40,650 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,225 | ₩41,350 | ₩40,302 | ₩40,650 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,743 | ₩40,864 | ₩40,315 | ₩40,824 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,462 | ₩40,864 | ₩40,168 | ₩40,783 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,074 | ₩41,044 | ₩40,034 | ₩40,810 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,659 | ₩40,027 | ₩39,271 | ₩39,780 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,850 | ₩40,998 | ₩39,425 | ₩39,713 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,288 | ₩40,402 | ₩40,021 | ₩40,302 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,074 | ₩40,536 | ₩39,940 | ₩40,221 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,820 | ₩40,007 | ₩39,632 | ₩39,659 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,673 | ₩39,880 | ₩39,532 | ₩39,860 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,458 | ₩40,034 | ₩39,284 | ₩39,405 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,101 | ₩40,195 | ₩39,391 | ₩39,485 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,261 | ₩40,449 | ₩39,808 | ₩39,954 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,315 | ₩40,435 | ₩39,907 | ₩40,261 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,917 | ₩41,131 | ₩39,940 | ₩40,315 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,128 | ₩40,864 | ₩40,054 | ₩40,717 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,569 | ₩40,650 | ₩39,793 | ₩39,913 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,154 | ₩40,569 | ₩40,021 | ₩40,462 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,673 | ₩40,308 | ₩39,632 | ₩40,302 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,552 | ₩39,726 | ₩39,231 | ₩39,619 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,753 | ₩39,820 | ₩39,197 | ₩39,311 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,422 | ₩40,422 | ₩39,606 | ₩39,659 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,462 | ₩41,105 | ₩40,395 | ₩40,422 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,690 | ₩40,854 | ₩39,947 | ₩40,181 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,717 | ₩40,877 | ₩40,442 | ₩40,864 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,569 | ₩40,964 | ₩40,569 | ₩40,623 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,502 | ₩40,884 | ₩40,322 | ₩40,435 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,583 | ₩40,944 | ₩40,429 | ₩40,944 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,435 | ₩40,770 | ₩40,322 | ₩40,770 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,231 | ₩40,134 | ₩38,979 | ₩40,034 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,686 | ₩40,128 | ₩39,338 | ₩39,673 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,361 | ₩38,963 | ₩38,227 | ₩38,883 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,946 | ₩38,200 | ₩37,792 | ₩38,066 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,428 | ₩38,588 | ₩37,832 | ₩38,026 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,896 | ₩39,057 | ₩37,986 | ₩38,133 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,217 | ₩39,338 | ₩38,588 | ₩38,816 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,606 | ₩39,980 | ₩38,896 | ₩39,043 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,619 | ₩39,934 | ₩39,525 | ₩39,726 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,820 | ₩40,007 | ₩39,378 | ₩39,418 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,114 | ₩40,121 | ₩39,659 | ₩39,766 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,458 | ₩40,000 | ₩39,151 | ₩39,887 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,168 | ₩40,282 | ₩39,110 | ₩39,325 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,539 | ₩40,308 | ₩39,432 | ₩40,208 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,311 | ₩39,505 | ₩39,003 | ₩39,458 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,481 | ₩38,963 | ₩38,373 | ₩38,789 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩39,003 | ₩39,137 | ₩38,542 | ₩38,642 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,151 | ₩39,719 | ₩38,936 | ₩38,950 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,124 | ₩39,739 | ₩38,977 | ₩39,151 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,191 | ₩39,532 | ₩38,977 | ₩39,325 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,472 | ₩39,586 | ₩39,144 | ₩39,365 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,164 | ₩39,539 | ₩39,124 | ₩39,351 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩39,030 | ₩39,385 | ₩38,736 | ₩39,204 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,481 | ₩39,080 | ₩38,455 | ₩38,856 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,187 | ₩39,057 | ₩38,093 | ₩39,043 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,267 | ₩38,521 | ₩37,832 | ₩38,361 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,705 | ₩38,595 | ₩37,705 | ₩38,481 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,200 | ₩38,287 | ₩37,163 | ₩37,384 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,267 | ₩38,602 | ₩38,066 | ₩38,120 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,879 | ₩38,187 | ₩37,658 | ₩38,093 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,829 | ₩38,936 | ₩38,040 | ₩38,093 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,762 | ₩38,856 | ₩38,354 | ₩38,709 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,843 | ₩38,923 | ₩38,434 | ₩38,455 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,281 | ₩39,070 | ₩38,281 | ₩38,776 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,468 | ₩38,923 | ₩38,321 | ₩38,468 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,240 | ₩38,642 | ₩38,100 | ₩38,347 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,946 | ₩38,662 | ₩37,946 | ₩38,214 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,414 | ₩38,575 | ₩37,879 | ₩38,187 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,799 | ₩39,358 | ₩37,643 | ₩38,508 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,598 | ₩37,919 | ₩37,350 | ₩37,571 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,688 | ₩37,718 | ₩36,654 | ₩37,665 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,326 | ₩36,862 | ₩36,259 | ₩36,447 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,567 | ₩36,641 | ₩36,179 | ₩36,313 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,858 | ₩36,581 | ₩35,858 | ₩36,541 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,126 | ₩36,233 | ₩35,450 | ₩35,711 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,728 | ₩36,775 | ₩35,965 | ₩36,059 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,072 | ₩36,828 | ₩36,032 | ₩36,755 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,215 | ₩36,233 | ₩35,215 | ₩36,179 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,215 | ₩35,503 | ₩35,128 | ₩35,162 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,376 | ₩35,557 | ₩35,169 | ₩35,175 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,787 | ₩35,476 | ₩34,693 | ₩35,430 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,787 | ₩34,814 | ₩34,359 | ₩34,747 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,613 | ₩35,148 | ₩34,613 | ₩34,827 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,412 | ₩34,974 | ₩34,359 | ₩34,800 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,452 | ₩34,633 | ₩34,212 | ₩34,546 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,957 | ₩34,446 | ₩33,957 | ₩34,292 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,145 | ₩34,466 | ₩34,051 | ₩34,091 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,261 | ₩34,332 | ₩33,181 | ₩34,198 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,255 | ₩33,629 | ₩33,168 | ₩33,261 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,475 | ₩33,516 | ₩32,893 | ₩33,261 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,047 | ₩33,462 | ₩32,766 | ₩33,154 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,288 | ₩33,288 | ₩32,579 | ₩32,753 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩33,034 | ₩33,676 | ₩33,034 | ₩33,234 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,730 | ₩33,797 | ₩33,154 | ₩33,315 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,900 | ₩33,743 | ₩32,766 | ₩33,475 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,154 | ₩33,429 | ₩32,726 | ₩33,141 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,395 | ₩33,462 | ₩32,458 | ₩32,646 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,275 | ₩33,643 | ₩33,241 | ₩33,462 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,770 | ₩33,904 | ₩33,388 | ₩33,408 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,984 | ₩34,238 | ₩33,810 | ₩33,997 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,609 | ₩34,024 | ₩33,596 | ₩33,609 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,944 | ₩34,158 | ₩33,291 | ₩33,449 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,502 | ₩34,004 | ₩33,408 | ₩33,609 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,212 | ₩34,386 | ₩33,596 | ₩33,743 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,506 | ₩34,841 | ₩34,086 | ₩34,466 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,760 | ₩34,847 | ₩34,312 | ₩34,760 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,095 | ₩35,550 | ₩34,680 | ₩35,082 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,590 | ₩35,858 | ₩35,262 | ₩35,363 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,814 | ₩36,005 | ₩34,814 | ₩35,911 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,626 | ₩35,256 | ₩34,426 | ₩35,175 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,162 | ₩35,389 | ₩34,921 | ₩35,001 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,707 | ₩35,517 | ₩34,600 | ₩35,256 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,560 | ₩35,450 | ₩34,272 | ₩35,202 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,225 | ₩34,667 | ₩33,890 | ₩34,292 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,212 | ₩34,466 | ₩33,743 | ₩34,359 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,904 | ₩34,466 | ₩33,830 | ₩34,345 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,533 | ₩35,021 | ₩33,763 | ₩33,864 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,684 | ₩35,771 | ₩33,991 | ₩34,372 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,286 | ₩36,460 | ₩35,711 | ₩35,925 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,474 | ₩36,587 | ₩35,878 | ₩36,326 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,099 | ₩36,380 | ₩35,871 | ₩36,126 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,527 | ₩36,688 | ₩35,831 | ₩35,925 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,674 | ₩36,781 | ₩36,206 | ₩36,407 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,496 | ₩36,781 | ₩35,403 | ₩36,648 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,175 | ₩35,517 | ₩34,961 | ₩35,389 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,496 | ₩35,831 | ₩34,887 | ₩35,256 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,523 | ₩35,577 | ₩34,948 | ₩35,349 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,309 | ₩36,032 | ₩34,934 | ₩35,430 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩35,028 | ₩35,617 | ₩34,238 | ₩35,041 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,657 | ₩35,804 | ₩35,075 | ₩35,135 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,282 | ₩35,891 | ₩34,974 | ₩35,778 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,376 | ₩35,510 | ₩35,068 | ₩35,269 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,831 | ₩35,885 | ₩34,961 | ₩35,082 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,844 | ₩36,166 | ₩35,751 | ₩35,831 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,594 | ₩36,661 | ₩35,885 | ₩36,005 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,152 | ₩36,518 | ₩36,059 | ₩36,393 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,902 | ₩37,103 | ₩36,072 | ₩36,166 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,567 | ₩37,183 | ₩36,373 | ₩36,808 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,661 | ₩36,915 | ₩36,360 | ₩36,527 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,233 | ₩37,022 | ₩36,119 | ₩37,009 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,818 | ₩36,520 | ₩35,704 | ₩36,219 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,108 | ₩35,838 | ₩34,974 | ₩35,804 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,670 | ₩35,711 | ₩34,767 | ₩35,108 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,577 | ₩36,072 | ₩35,309 | ₩35,657 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,604 | ₩35,952 | ₩35,256 | ₩35,470 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,162 | ₩35,938 | ₩34,720 | ₩35,657 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,638 | ₩37,939 | ₩33,850 | ₩35,349 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,648 | ₩37,672 | ₩36,607 | ₩37,611 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,889 | ₩37,203 | ₩36,761 | ₩36,768 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩37,036 | ₩37,263 | ₩36,868 | ₩37,103 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,451 | ₩37,511 | ₩37,163 | ₩37,196 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,143 | ₩37,477 | ₩37,143 | ₩37,424 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,755 | ₩37,143 | ₩36,701 | ₩37,129 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,527 | ₩36,761 | ₩36,393 | ₩36,741 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,072 | ₩36,715 | ₩36,059 | ₩36,567 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,246 | ₩36,259 | ₩35,757 | ₩35,992 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,072 | ₩36,781 | ₩36,018 | ₩36,594 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,688 | ₩36,741 | ₩36,166 | ₩36,206 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,674 | ₩36,822 | ₩36,367 | ₩36,688 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,871 | ₩36,708 | ₩35,804 | ₩36,621 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,965 | ₩36,105 | ₩35,577 | ₩35,925 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,510 | ₩36,166 | ₩35,510 | ₩36,005 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,751 | ₩35,751 | ₩35,048 | ₩35,269 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,630 | ₩35,931 | ₩35,443 | ₩35,537 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,095 | ₩35,585 | ₩35,061 | ₩35,443 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,697 | ₩36,045 | ₩34,827 | ₩34,921 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,259 | ₩36,259 | ₩35,650 | ₩35,684 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,554 | ₩36,641 | ₩36,286 | ₩36,326 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩37,009 | ₩37,243 | ₩36,567 | ₩36,648 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,303 | ₩37,518 | ₩36,815 | ₩37,022 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,384 | ₩37,531 | ₩37,089 | ₩37,344 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,544 | ₩37,892 | ₩37,183 | ₩37,196 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,344 | ₩37,912 | ₩37,263 | ₩37,745 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,370 | ₩37,859 | ₩37,196 | ₩37,384 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,692 | ₩38,080 | ₩37,518 | ₩37,531 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,759 | ₩37,912 | ₩37,471 | ₩37,665 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,464 | ₩38,040 | ₩37,344 | ₩37,732 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,942 | ₩37,558 | ₩36,875 | ₩37,411 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,875 | ₩36,922 | ₩36,567 | ₩36,741 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,397 | ₩37,504 | ₩36,755 | ₩36,862 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,986 | ₩38,173 | ₩37,477 | ₩37,531 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,066 | ₩38,374 | ₩37,792 | ₩37,999 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,669 | ₩38,669 | ₩37,752 | ₩37,825 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,374 | ₩39,003 | ₩38,334 | ₩38,695 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,705 | ₩38,361 | ₩37,678 | ₩38,334 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,344 | ₩37,678 | ₩37,056 | ₩37,531 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,330 | ₩37,759 | ₩37,277 | ₩37,491 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,879 | ₩38,080 | ₩37,223 | ₩37,223 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,495 | ₩38,629 | ₩37,899 | ₩37,986 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,173 | ₩38,374 | ₩37,625 | ₩38,307 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,290 | ₩37,966 | ₩37,036 | ₩37,959 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,852 | ₩38,120 | ₩37,364 | ₩37,678 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,862 | ₩38,434 | ₩36,648 | ₩38,026 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,411 | ₩37,437 | ₩36,661 | ₩36,768 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,461 | ₩38,535 | ₩37,697 | ₩37,732 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,629 | ₩38,655 | ₩38,294 | ₩38,655 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,709 | ₩38,789 | ₩38,535 | ₩38,642 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,749 | ₩38,869 | ₩38,167 | ₩38,695 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,562 | ₩38,950 | ₩38,220 | ₩38,669 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,281 | ₩38,796 | ₩38,147 | ₩38,401 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,254 | ₩38,629 | ₩37,999 | ₩38,281 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,240 | ₩38,301 | ₩37,879 | ₩38,173 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,120 | ₩38,327 | ₩37,772 | ₩38,080 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,227 | ₩38,488 | ₩37,792 | ₩38,040 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,839 | ₩38,334 | ₩37,839 | ₩38,160 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,344 | ₩37,906 | ₩37,237 | ₩37,812 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,544 | ₩37,665 | ₩37,089 | ₩37,397 | -0.39% | 709.1만 |
|---|