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 | ₩35,606 | ₩35,887 | ₩35,406 | ₩35,820 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,617 | ₩35,526 | ₩34,523 | ₩35,406 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,299 | ₩35,372 | ₩34,577 | ₩34,577 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,898 | ₩35,546 | ₩34,844 | ₩35,286 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,777 | ₩35,219 | ₩34,713 | ₩34,844 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,486 | ₩35,520 | ₩34,697 | ₩34,818 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,085 | ₩35,393 | ₩34,858 | ₩35,299 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,673 | ₩35,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,205 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,366 | ₩35,700 | ₩35,306 | ₩35,526 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,660 | ₩35,740 | ₩35,245 | ₩35,486 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,459 | ₩35,640 | ₩35,025 | ₩35,593 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,660 | ₩35,854 | ₩35,299 | ₩35,433 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,208 | ₩36,389 | ₩35,967 | ₩36,008 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,342 | ₩36,476 | ₩36,108 | ₩36,288 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,288 | ₩36,476 | ₩36,168 | ₩36,208 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,155 | ₩36,422 | ₩35,887 | ₩35,981 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,609 | ₩36,743 | ₩36,262 | ₩36,302 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩36,957 | ₩37,305 | ₩36,302 | ₩36,382 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,877 | ₩37,151 | ₩36,756 | ₩36,957 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,903 | ₩37,238 | ₩36,576 | ₩36,890 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩36,997 | ₩37,104 | ₩36,756 | ₩36,823 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,946 | ₩37,946 | ₩36,743 | ₩36,850 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,773 | ₩37,819 | ₩37,224 | ₩37,679 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,853 | ₩38,060 | ₩37,659 | ₩37,732 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,853 | ₩38,261 | ₩37,759 | ₩37,960 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,789 | ₩38,815 | ₩37,960 | ₩38,040 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,069 | ₩39,069 | ₩38,521 | ₩38,561 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,056 | ₩39,230 | ₩38,809 | ₩38,949 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,922 | ₩39,063 | ₩38,668 | ₩38,963 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,257 | ₩39,437 | ₩39,016 | ₩39,096 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,698 | ₩39,751 | ₩39,049 | ₩39,083 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,460 | ₩40,460 | ₩39,965 | ₩39,965 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,721 | ₩40,727 | ₩40,139 | ₩40,393 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,353 | ₩40,908 | ₩40,340 | ₩40,727 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,580 | ₩40,580 | ₩40,199 | ₩40,259 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,447 | ₩40,727 | ₩40,233 | ₩40,473 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,019 | ₩40,467 | ₩39,925 | ₩40,380 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,059 | ₩40,273 | ₩39,731 | ₩39,738 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,340 | ₩40,380 | ₩39,698 | ₩39,698 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,407 | ₩40,768 | ₩40,407 | ₩40,500 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,219 | ₩40,614 | ₩40,146 | ₩40,514 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,765 | ₩39,919 | ₩39,414 | ₩39,818 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,751 | ₩40,119 | ₩39,658 | ₩39,832 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,233 | ₩40,326 | ₩39,818 | ₩39,965 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,727 | ₩40,975 | ₩40,407 | ₩40,607 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,182 | ₩41,306 | ₩40,259 | ₩40,607 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,701 | ₩40,821 | ₩40,273 | ₩40,781 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,420 | ₩40,821 | ₩40,126 | ₩40,741 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,032 | ₩41,002 | ₩39,992 | ₩40,768 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,618 | ₩39,985 | ₩39,230 | ₩39,738 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,808 | ₩40,955 | ₩39,384 | ₩39,671 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,246 | ₩40,360 | ₩39,979 | ₩40,259 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,032 | ₩40,493 | ₩39,898 | ₩40,179 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,778 | ₩39,965 | ₩39,591 | ₩39,618 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,631 | ₩39,838 | ₩39,491 | ₩39,818 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,417 | ₩39,992 | ₩39,243 | ₩39,364 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,059 | ₩40,153 | ₩39,350 | ₩39,444 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,219 | ₩40,407 | ₩39,766 | ₩39,912 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,273 | ₩40,393 | ₩39,865 | ₩40,219 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,875 | ₩41,088 | ₩39,898 | ₩40,273 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,086 | ₩40,821 | ₩40,012 | ₩40,674 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,527 | ₩40,607 | ₩39,751 | ₩39,872 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,112 | ₩40,527 | ₩39,979 | ₩40,420 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,631 | ₩40,266 | ₩39,591 | ₩40,259 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,511 | ₩39,685 | ₩39,190 | ₩39,578 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,711 | ₩39,778 | ₩39,156 | ₩39,270 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,380 | ₩40,380 | ₩39,564 | ₩39,618 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,420 | ₩41,062 | ₩40,353 | ₩40,380 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,647 | ₩40,812 | ₩39,905 | ₩40,139 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,674 | ₩40,834 | ₩40,400 | ₩40,821 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,527 | ₩40,921 | ₩40,527 | ₩40,580 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,460 | ₩40,841 | ₩40,280 | ₩40,393 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,540 | ₩40,901 | ₩40,387 | ₩40,901 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,393 | ₩40,727 | ₩40,280 | ₩40,727 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,190 | ₩40,092 | ₩38,938 | ₩39,992 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,644 | ₩40,086 | ₩39,297 | ₩39,631 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,321 | ₩38,922 | ₩38,187 | ₩38,842 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,906 | ₩38,160 | ₩37,752 | ₩38,027 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,388 | ₩38,548 | ₩37,793 | ₩37,986 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,856 | ₩39,016 | ₩37,946 | ₩38,093 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,176 | ₩39,297 | ₩38,548 | ₩38,775 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,564 | ₩39,939 | ₩38,856 | ₩39,003 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,578 | ₩39,892 | ₩39,484 | ₩39,685 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,778 | ₩39,965 | ₩39,337 | ₩39,377 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,072 | ₩40,079 | ₩39,618 | ₩39,725 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,417 | ₩39,959 | ₩39,110 | ₩39,845 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,126 | ₩40,239 | ₩39,069 | ₩39,283 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,497 | ₩40,266 | ₩39,390 | ₩40,166 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,270 | ₩39,464 | ₩38,963 | ₩39,417 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,441 | ₩38,922 | ₩38,333 | ₩38,749 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩38,963 | ₩39,096 | ₩38,501 | ₩38,602 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,110 | ₩39,678 | ₩38,896 | ₩38,909 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,083 | ₩39,698 | ₩38,936 | ₩39,110 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,150 | ₩39,491 | ₩38,936 | ₩39,283 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,430 | ₩39,544 | ₩39,103 | ₩39,324 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,123 | ₩39,497 | ₩39,083 | ₩39,310 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩38,989 | ₩39,344 | ₩38,695 | ₩39,163 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,441 | ₩39,039 | ₩38,414 | ₩38,815 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,147 | ₩39,016 | ₩38,053 | ₩39,003 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,227 | ₩38,481 | ₩37,793 | ₩38,321 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,666 | ₩38,555 | ₩37,666 | ₩38,441 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,160 | ₩38,247 | ₩37,124 | ₩37,345 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,227 | ₩38,561 | ₩38,027 | ₩38,080 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,839 | ₩38,147 | ₩37,619 | ₩38,053 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,789 | ₩38,896 | ₩38,000 | ₩38,053 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,722 | ₩38,815 | ₩38,314 | ₩38,668 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,802 | ₩38,882 | ₩38,394 | ₩38,414 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,240 | ₩39,029 | ₩38,240 | ₩38,735 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,428 | ₩38,882 | ₩38,281 | ₩38,428 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,200 | ₩38,602 | ₩38,060 | ₩38,307 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,906 | ₩38,622 | ₩37,906 | ₩38,174 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,374 | ₩38,535 | ₩37,839 | ₩38,147 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,759 | ₩39,317 | ₩37,604 | ₩38,468 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,559 | ₩37,879 | ₩37,311 | ₩37,532 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,649 | ₩37,679 | ₩36,616 | ₩37,625 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,288 | ₩36,823 | ₩36,221 | ₩36,409 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,529 | ₩36,603 | ₩36,141 | ₩36,275 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,820 | ₩36,542 | ₩35,820 | ₩36,502 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,088 | ₩36,195 | ₩35,413 | ₩35,673 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,689 | ₩36,736 | ₩35,927 | ₩36,021 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,034 | ₩36,790 | ₩35,994 | ₩36,716 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,179 | ₩36,195 | ₩35,179 | ₩36,141 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,179 | ₩35,466 | ₩35,092 | ₩35,125 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,339 | ₩35,520 | ₩35,132 | ₩35,138 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,751 | ₩35,439 | ₩34,657 | ₩35,393 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,751 | ₩34,777 | ₩34,323 | ₩34,711 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,577 | ₩35,112 | ₩34,577 | ₩34,791 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,376 | ₩34,938 | ₩34,323 | ₩34,764 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,416 | ₩34,597 | ₩34,176 | ₩34,510 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,922 | ₩34,410 | ₩33,922 | ₩34,256 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,109 | ₩34,430 | ₩34,015 | ₩34,055 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,226 | ₩34,296 | ₩33,146 | ₩34,162 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,220 | ₩33,594 | ₩33,133 | ₩33,226 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,440 | ₩33,480 | ₩32,859 | ₩33,226 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,013 | ₩33,427 | ₩32,732 | ₩33,119 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,253 | ₩33,253 | ₩32,545 | ₩32,718 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩32,999 | ₩33,641 | ₩32,999 | ₩33,200 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,694 | ₩33,761 | ₩33,119 | ₩33,280 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,865 | ₩33,708 | ₩32,732 | ₩33,440 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,119 | ₩33,394 | ₩32,692 | ₩33,106 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,360 | ₩33,427 | ₩32,424 | ₩32,611 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,240 | ₩33,608 | ₩33,206 | ₩33,427 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,735 | ₩33,868 | ₩33,353 | ₩33,374 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,948 | ₩34,203 | ₩33,775 | ₩33,962 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,574 | ₩33,989 | ₩33,561 | ₩33,574 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,908 | ₩34,122 | ₩33,256 | ₩33,414 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,467 | ₩33,969 | ₩33,374 | ₩33,574 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,176 | ₩34,350 | ₩33,561 | ₩33,708 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,470 | ₩34,804 | ₩34,050 | ₩34,430 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,724 | ₩34,811 | ₩34,276 | ₩34,724 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,058 | ₩35,513 | ₩34,644 | ₩35,045 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,553 | ₩35,820 | ₩35,225 | ₩35,326 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,777 | ₩35,967 | ₩34,777 | ₩35,874 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,590 | ₩35,219 | ₩34,390 | ₩35,138 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,125 | ₩35,352 | ₩34,884 | ₩34,965 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,670 | ₩35,479 | ₩34,564 | ₩35,219 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,523 | ₩35,413 | ₩34,236 | ₩35,165 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,189 | ₩34,630 | ₩33,855 | ₩34,256 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,176 | ₩34,430 | ₩33,708 | ₩34,323 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,868 | ₩34,430 | ₩33,795 | ₩34,309 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,497 | ₩34,985 | ₩33,728 | ₩33,828 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,647 | ₩35,733 | ₩33,955 | ₩34,336 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,248 | ₩36,422 | ₩35,673 | ₩35,887 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,435 | ₩36,549 | ₩35,840 | ₩36,288 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,061 | ₩36,342 | ₩35,834 | ₩36,088 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,489 | ₩36,649 | ₩35,794 | ₩35,887 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,636 | ₩36,743 | ₩36,168 | ₩36,369 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,459 | ₩36,743 | ₩35,366 | ₩36,609 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,138 | ₩35,479 | ₩34,925 | ₩35,352 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,459 | ₩35,794 | ₩34,851 | ₩35,219 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,486 | ₩35,540 | ₩34,911 | ₩35,312 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,272 | ₩35,994 | ₩34,898 | ₩35,393 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩34,991 | ₩35,580 | ₩34,203 | ₩35,005 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,620 | ₩35,767 | ₩35,038 | ₩35,098 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,245 | ₩35,854 | ₩34,938 | ₩35,740 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,339 | ₩35,473 | ₩35,031 | ₩35,232 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,794 | ₩35,847 | ₩34,925 | ₩35,045 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,807 | ₩36,128 | ₩35,713 | ₩35,794 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,556 | ₩36,623 | ₩35,847 | ₩35,967 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,115 | ₩36,480 | ₩36,021 | ₩36,355 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,863 | ₩37,064 | ₩36,034 | ₩36,128 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,529 | ₩37,144 | ₩36,335 | ₩36,770 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,623 | ₩36,877 | ₩36,322 | ₩36,489 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,195 | ₩36,984 | ₩36,081 | ₩36,970 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,780 | ₩36,482 | ₩35,667 | ₩36,181 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,072 | ₩35,800 | ₩34,938 | ₩35,767 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,633 | ₩35,673 | ₩34,731 | ₩35,072 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,540 | ₩36,034 | ₩35,272 | ₩35,620 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,566 | ₩35,914 | ₩35,219 | ₩35,433 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,125 | ₩35,901 | ₩34,684 | ₩35,620 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,599 | ₩37,900 | ₩33,815 | ₩35,312 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,609 | ₩37,632 | ₩36,569 | ₩37,572 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,850 | ₩37,164 | ₩36,723 | ₩36,730 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩36,997 | ₩37,224 | ₩36,830 | ₩37,064 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,411 | ₩37,472 | ₩37,124 | ₩37,157 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,104 | ₩37,438 | ₩37,104 | ₩37,385 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,716 | ₩37,104 | ₩36,663 | ₩37,091 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,489 | ₩36,723 | ₩36,355 | ₩36,703 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,034 | ₩36,676 | ₩36,021 | ₩36,529 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,208 | ₩36,221 | ₩35,720 | ₩35,954 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,034 | ₩36,743 | ₩35,981 | ₩36,556 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,649 | ₩36,703 | ₩36,128 | ₩36,168 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,636 | ₩36,783 | ₩36,328 | ₩36,649 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,834 | ₩36,669 | ₩35,767 | ₩36,583 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,927 | ₩36,068 | ₩35,540 | ₩35,887 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,473 | ₩36,128 | ₩35,473 | ₩35,967 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,713 | ₩35,713 | ₩35,011 | ₩35,232 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,593 | ₩35,894 | ₩35,406 | ₩35,499 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,058 | ₩35,548 | ₩35,025 | ₩35,406 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,660 | ₩36,008 | ₩34,791 | ₩34,884 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,221 | ₩36,221 | ₩35,613 | ₩35,647 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,516 | ₩36,603 | ₩36,248 | ₩36,288 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩36,970 | ₩37,204 | ₩36,529 | ₩36,609 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,264 | ₩37,478 | ₩36,776 | ₩36,984 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,345 | ₩37,492 | ₩37,050 | ₩37,305 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,505 | ₩37,853 | ₩37,144 | ₩37,157 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,305 | ₩37,873 | ₩37,224 | ₩37,706 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,331 | ₩37,819 | ₩37,157 | ₩37,345 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,652 | ₩38,040 | ₩37,478 | ₩37,492 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,719 | ₩37,873 | ₩37,432 | ₩37,625 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,425 | ₩38,000 | ₩37,305 | ₩37,692 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,903 | ₩37,518 | ₩36,837 | ₩37,371 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,837 | ₩36,883 | ₩36,529 | ₩36,703 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,358 | ₩37,465 | ₩36,716 | ₩36,823 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,946 | ₩38,134 | ₩37,438 | ₩37,492 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,027 | ₩38,334 | ₩37,752 | ₩37,960 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,628 | ₩38,628 | ₩37,712 | ₩37,786 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,334 | ₩38,963 | ₩38,294 | ₩38,655 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,666 | ₩38,321 | ₩37,639 | ₩38,294 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,305 | ₩37,639 | ₩37,017 | ₩37,492 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,291 | ₩37,719 | ₩37,238 | ₩37,452 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,839 | ₩38,040 | ₩37,184 | ₩37,184 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,454 | ₩38,588 | ₩37,859 | ₩37,946 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,134 | ₩38,334 | ₩37,585 | ₩38,267 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,251 | ₩37,926 | ₩36,997 | ₩37,920 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,813 | ₩38,080 | ₩37,325 | ₩37,639 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,823 | ₩38,394 | ₩36,609 | ₩37,986 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,371 | ₩37,398 | ₩36,623 | ₩36,730 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,421 | ₩38,495 | ₩37,658 | ₩37,692 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,588 | ₩38,615 | ₩38,254 | ₩38,615 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,668 | ₩38,749 | ₩38,495 | ₩38,602 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,708 | ₩38,829 | ₩38,127 | ₩38,655 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,521 | ₩38,909 | ₩38,180 | ₩38,628 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,240 | ₩38,755 | ₩38,107 | ₩38,361 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,214 | ₩38,588 | ₩37,960 | ₩38,240 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,200 | ₩38,261 | ₩37,839 | ₩38,134 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,080 | ₩38,287 | ₩37,732 | ₩38,040 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,187 | ₩38,448 | ₩37,752 | ₩38,000 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,799 | ₩38,294 | ₩37,799 | ₩38,120 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,305 | ₩37,866 | ₩37,198 | ₩37,773 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,505 | ₩37,625 | ₩37,050 | ₩37,358 | -0.39% | 709.1만 |
|---|