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 | ₩35,637 | ₩35,918 | ₩35,436 | ₩35,851 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,646 | ₩35,556 | ₩34,553 | ₩35,436 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,329 | ₩35,402 | ₩34,606 | ₩34,606 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,927 | ₩35,576 | ₩34,874 | ₩35,315 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,807 | ₩35,248 | ₩34,743 | ₩34,874 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,516 | ₩35,550 | ₩34,727 | ₩34,847 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,115 | ₩35,422 | ₩34,887 | ₩35,329 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,703 | ₩35,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,235 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,396 | ₩35,730 | ₩35,335 | ₩35,556 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,690 | ₩35,770 | ₩35,275 | ₩35,516 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,489 | ₩35,670 | ₩35,054 | ₩35,623 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,690 | ₩35,884 | ₩35,329 | ₩35,463 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,239 | ₩36,419 | ₩35,998 | ₩36,038 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,373 | ₩36,506 | ₩36,138 | ₩36,319 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,319 | ₩36,506 | ₩36,199 | ₩36,239 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,185 | ₩36,453 | ₩35,918 | ₩36,011 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,640 | ₩36,774 | ₩36,292 | ₩36,332 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩36,988 | ₩37,336 | ₩36,332 | ₩36,413 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,908 | ₩37,182 | ₩36,787 | ₩36,988 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,935 | ₩37,269 | ₩36,607 | ₩36,921 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩37,028 | ₩37,135 | ₩36,787 | ₩36,854 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,978 | ₩37,978 | ₩36,774 | ₩36,881 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,804 | ₩37,851 | ₩37,256 | ₩37,711 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,885 | ₩38,092 | ₩37,691 | ₩37,764 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,885 | ₩38,293 | ₩37,791 | ₩37,992 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,821 | ₩38,848 | ₩37,992 | ₩38,072 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,102 | ₩39,102 | ₩38,554 | ₩38,594 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,089 | ₩39,263 | ₩38,842 | ₩38,982 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,955 | ₩39,096 | ₩38,701 | ₩38,995 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,290 | ₩39,471 | ₩39,049 | ₩39,129 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,731 | ₩39,785 | ₩39,082 | ₩39,116 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,494 | ₩40,494 | ₩39,999 | ₩39,999 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,755 | ₩40,762 | ₩40,173 | ₩40,427 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,387 | ₩40,943 | ₩40,374 | ₩40,762 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,615 | ₩40,615 | ₩40,233 | ₩40,294 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,481 | ₩40,762 | ₩40,267 | ₩40,508 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,053 | ₩40,501 | ₩39,959 | ₩40,414 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,093 | ₩40,307 | ₩39,765 | ₩39,772 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,374 | ₩40,414 | ₩39,731 | ₩39,731 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,441 | ₩40,802 | ₩40,441 | ₩40,534 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,253 | ₩40,648 | ₩40,180 | ₩40,548 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,798 | ₩39,952 | ₩39,448 | ₩39,852 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,785 | ₩40,153 | ₩39,691 | ₩39,865 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,267 | ₩40,360 | ₩39,852 | ₩39,999 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,762 | ₩41,009 | ₩40,441 | ₩40,641 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,217 | ₩41,341 | ₩40,294 | ₩40,641 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,735 | ₩40,856 | ₩40,307 | ₩40,815 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,454 | ₩40,856 | ₩40,160 | ₩40,775 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,066 | ₩41,036 | ₩40,026 | ₩40,802 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,651 | ₩40,019 | ₩39,263 | ₩39,772 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,842 | ₩40,989 | ₩39,417 | ₩39,705 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,280 | ₩40,394 | ₩40,012 | ₩40,294 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,066 | ₩40,528 | ₩39,932 | ₩40,213 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,812 | ₩39,999 | ₩39,624 | ₩39,651 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,665 | ₩39,872 | ₩39,524 | ₩39,852 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,450 | ₩40,026 | ₩39,276 | ₩39,397 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,093 | ₩40,186 | ₩39,384 | ₩39,477 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,253 | ₩40,441 | ₩39,800 | ₩39,946 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,307 | ₩40,427 | ₩39,899 | ₩40,253 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,909 | ₩41,123 | ₩39,932 | ₩40,307 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,120 | ₩40,856 | ₩40,046 | ₩40,708 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,561 | ₩40,641 | ₩39,785 | ₩39,905 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,146 | ₩40,561 | ₩40,012 | ₩40,454 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,665 | ₩40,300 | ₩39,624 | ₩40,294 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,544 | ₩39,718 | ₩39,223 | ₩39,611 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,745 | ₩39,812 | ₩39,189 | ₩39,303 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,414 | ₩40,414 | ₩39,598 | ₩39,651 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,454 | ₩41,096 | ₩40,387 | ₩40,414 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,682 | ₩40,846 | ₩39,939 | ₩40,173 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,708 | ₩40,869 | ₩40,434 | ₩40,856 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,561 | ₩40,956 | ₩40,561 | ₩40,615 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,494 | ₩40,876 | ₩40,314 | ₩40,427 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,575 | ₩40,936 | ₩40,421 | ₩40,936 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,427 | ₩40,762 | ₩40,314 | ₩40,762 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,223 | ₩40,126 | ₩38,971 | ₩40,026 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,678 | ₩40,120 | ₩39,330 | ₩39,665 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,353 | ₩38,955 | ₩38,219 | ₩38,875 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,938 | ₩38,193 | ₩37,784 | ₩38,059 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,420 | ₩38,581 | ₩37,825 | ₩38,019 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,888 | ₩39,049 | ₩37,978 | ₩38,126 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,210 | ₩39,330 | ₩38,581 | ₩38,808 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,598 | ₩39,972 | ₩38,888 | ₩39,036 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,611 | ₩39,925 | ₩39,517 | ₩39,718 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,812 | ₩39,999 | ₩39,370 | ₩39,410 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,106 | ₩40,113 | ₩39,651 | ₩39,758 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,450 | ₩39,992 | ₩39,143 | ₩39,879 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,160 | ₩40,273 | ₩39,102 | ₩39,317 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,531 | ₩40,300 | ₩39,424 | ₩40,200 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,303 | ₩39,497 | ₩38,995 | ₩39,450 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,474 | ₩38,955 | ₩38,365 | ₩38,781 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩38,995 | ₩39,129 | ₩38,534 | ₩38,634 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,143 | ₩39,711 | ₩38,929 | ₩38,942 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,116 | ₩39,731 | ₩38,969 | ₩39,143 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,183 | ₩39,524 | ₩38,969 | ₩39,317 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,464 | ₩39,578 | ₩39,136 | ₩39,357 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,156 | ₩39,531 | ₩39,116 | ₩39,343 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩39,022 | ₩39,377 | ₩38,728 | ₩39,196 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,474 | ₩39,072 | ₩38,447 | ₩38,848 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,179 | ₩39,049 | ₩38,085 | ₩39,036 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,259 | ₩38,514 | ₩37,825 | ₩38,353 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,697 | ₩38,587 | ₩37,697 | ₩38,474 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,193 | ₩38,279 | ₩37,155 | ₩37,376 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,259 | ₩38,594 | ₩38,059 | ₩38,112 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,871 | ₩38,179 | ₩37,651 | ₩38,085 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,821 | ₩38,929 | ₩38,032 | ₩38,085 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,755 | ₩38,848 | ₩38,346 | ₩38,701 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,835 | ₩38,915 | ₩38,427 | ₩38,447 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,273 | ₩39,062 | ₩38,273 | ₩38,768 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,460 | ₩38,915 | ₩38,313 | ₩38,460 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,233 | ₩38,634 | ₩38,092 | ₩38,340 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,938 | ₩38,654 | ₩37,938 | ₩38,206 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,407 | ₩38,567 | ₩37,871 | ₩38,179 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,791 | ₩39,350 | ₩37,636 | ₩38,500 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,590 | ₩37,911 | ₩37,343 | ₩37,564 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,680 | ₩37,711 | ₩36,647 | ₩37,657 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,319 | ₩36,854 | ₩36,252 | ₩36,439 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,560 | ₩36,633 | ₩36,172 | ₩36,306 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,851 | ₩36,573 | ₩35,851 | ₩36,533 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,118 | ₩36,225 | ₩35,442 | ₩35,703 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,720 | ₩36,767 | ₩35,958 | ₩36,051 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,065 | ₩36,821 | ₩36,025 | ₩36,747 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,208 | ₩36,225 | ₩35,208 | ₩36,172 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,208 | ₩35,496 | ₩35,121 | ₩35,155 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,369 | ₩35,550 | ₩35,161 | ₩35,168 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,780 | ₩35,469 | ₩34,686 | ₩35,422 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,780 | ₩34,807 | ₩34,352 | ₩34,740 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,606 | ₩35,141 | ₩34,606 | ₩34,820 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,405 | ₩34,967 | ₩34,352 | ₩34,793 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,446 | ₩34,626 | ₩34,205 | ₩34,539 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,950 | ₩34,439 | ₩33,950 | ₩34,285 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,138 | ₩34,459 | ₩34,044 | ₩34,084 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,255 | ₩34,325 | ₩33,174 | ₩34,191 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,248 | ₩33,623 | ₩33,161 | ₩33,255 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,469 | ₩33,509 | ₩32,887 | ₩33,255 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,040 | ₩33,455 | ₩32,759 | ₩33,147 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,281 | ₩33,281 | ₩32,572 | ₩32,746 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩33,027 | ₩33,669 | ₩33,027 | ₩33,228 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,723 | ₩33,790 | ₩33,147 | ₩33,308 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,893 | ₩33,736 | ₩32,759 | ₩33,469 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,147 | ₩33,422 | ₩32,719 | ₩33,134 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,388 | ₩33,455 | ₩32,452 | ₩32,639 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,268 | ₩33,636 | ₩33,234 | ₩33,455 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,763 | ₩33,897 | ₩33,382 | ₩33,402 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,977 | ₩34,231 | ₩33,803 | ₩33,991 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,602 | ₩34,017 | ₩33,589 | ₩33,602 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,937 | ₩34,151 | ₩33,284 | ₩33,442 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,495 | ₩33,997 | ₩33,402 | ₩33,602 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,205 | ₩34,379 | ₩33,589 | ₩33,736 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,499 | ₩34,834 | ₩34,079 | ₩34,459 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,753 | ₩34,840 | ₩34,305 | ₩34,753 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,088 | ₩35,543 | ₩34,673 | ₩35,074 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,583 | ₩35,851 | ₩35,255 | ₩35,356 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,807 | ₩35,998 | ₩34,807 | ₩35,904 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,619 | ₩35,248 | ₩34,419 | ₩35,168 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,155 | ₩35,382 | ₩34,914 | ₩34,994 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,700 | ₩35,509 | ₩34,593 | ₩35,248 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,553 | ₩35,442 | ₩34,265 | ₩35,195 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,218 | ₩34,660 | ₩33,883 | ₩34,285 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,205 | ₩34,459 | ₩33,736 | ₩34,352 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,897 | ₩34,459 | ₩33,823 | ₩34,338 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,526 | ₩35,014 | ₩33,756 | ₩33,857 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,677 | ₩35,764 | ₩33,984 | ₩34,365 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,279 | ₩36,453 | ₩35,703 | ₩35,918 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,466 | ₩36,580 | ₩35,871 | ₩36,319 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,092 | ₩36,373 | ₩35,864 | ₩36,118 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,520 | ₩36,680 | ₩35,824 | ₩35,918 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,667 | ₩36,774 | ₩36,199 | ₩36,399 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,489 | ₩36,774 | ₩35,396 | ₩36,640 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,168 | ₩35,509 | ₩34,954 | ₩35,382 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,489 | ₩35,824 | ₩34,880 | ₩35,248 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,516 | ₩35,570 | ₩34,941 | ₩35,342 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,302 | ₩36,025 | ₩34,927 | ₩35,422 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩35,021 | ₩35,610 | ₩34,231 | ₩35,034 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,650 | ₩35,797 | ₩35,068 | ₩35,128 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,275 | ₩35,884 | ₩34,967 | ₩35,770 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,369 | ₩35,503 | ₩35,061 | ₩35,262 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,824 | ₩35,877 | ₩34,954 | ₩35,074 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,837 | ₩36,158 | ₩35,744 | ₩35,824 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,587 | ₩36,654 | ₩35,877 | ₩35,998 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,145 | ₩36,510 | ₩36,051 | ₩36,386 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,894 | ₩37,095 | ₩36,065 | ₩36,158 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,560 | ₩37,175 | ₩36,366 | ₩36,801 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,654 | ₩36,908 | ₩36,352 | ₩36,520 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,225 | ₩37,015 | ₩36,112 | ₩37,002 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,810 | ₩36,513 | ₩35,697 | ₩36,212 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,101 | ₩35,831 | ₩34,967 | ₩35,797 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,663 | ₩35,703 | ₩34,760 | ₩35,101 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,570 | ₩36,065 | ₩35,302 | ₩35,650 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,596 | ₩35,944 | ₩35,248 | ₩35,463 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,155 | ₩35,931 | ₩34,713 | ₩35,650 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,630 | ₩37,932 | ₩33,843 | ₩35,342 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,640 | ₩37,664 | ₩36,600 | ₩37,604 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,881 | ₩37,196 | ₩36,754 | ₩36,761 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩37,028 | ₩37,256 | ₩36,861 | ₩37,095 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,443 | ₩37,503 | ₩37,155 | ₩37,189 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,135 | ₩37,470 | ₩37,135 | ₩37,416 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,747 | ₩37,135 | ₩36,694 | ₩37,122 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,520 | ₩36,754 | ₩36,386 | ₩36,734 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,065 | ₩36,707 | ₩36,051 | ₩36,560 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,239 | ₩36,252 | ₩35,750 | ₩35,984 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,065 | ₩36,774 | ₩36,011 | ₩36,587 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,680 | ₩36,734 | ₩36,158 | ₩36,199 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,667 | ₩36,814 | ₩36,359 | ₩36,680 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,864 | ₩36,700 | ₩35,797 | ₩36,613 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,958 | ₩36,098 | ₩35,570 | ₩35,918 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,503 | ₩36,158 | ₩35,503 | ₩35,998 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,744 | ₩35,744 | ₩35,041 | ₩35,262 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,623 | ₩35,924 | ₩35,436 | ₩35,529 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,088 | ₩35,578 | ₩35,054 | ₩35,436 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,690 | ₩36,038 | ₩34,820 | ₩34,914 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,252 | ₩36,252 | ₩35,643 | ₩35,677 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,547 | ₩36,633 | ₩36,279 | ₩36,319 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩37,002 | ₩37,236 | ₩36,560 | ₩36,640 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,296 | ₩37,510 | ₩36,807 | ₩37,015 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,376 | ₩37,523 | ₩37,082 | ₩37,336 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,537 | ₩37,885 | ₩37,175 | ₩37,189 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,336 | ₩37,905 | ₩37,256 | ₩37,738 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,363 | ₩37,851 | ₩37,189 | ₩37,376 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,684 | ₩38,072 | ₩37,510 | ₩37,523 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,751 | ₩37,905 | ₩37,463 | ₩37,657 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,456 | ₩38,032 | ₩37,336 | ₩37,724 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,935 | ₩37,550 | ₩36,868 | ₩37,403 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,868 | ₩36,915 | ₩36,560 | ₩36,734 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,390 | ₩37,497 | ₩36,747 | ₩36,854 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,978 | ₩38,166 | ₩37,470 | ₩37,523 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,059 | ₩38,366 | ₩37,784 | ₩37,992 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,661 | ₩38,661 | ₩37,744 | ₩37,818 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,366 | ₩38,995 | ₩38,326 | ₩38,688 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,697 | ₩38,353 | ₩37,671 | ₩38,326 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,336 | ₩37,671 | ₩37,048 | ₩37,523 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,323 | ₩37,751 | ₩37,269 | ₩37,483 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,871 | ₩38,072 | ₩37,216 | ₩37,216 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,487 | ₩38,621 | ₩37,891 | ₩37,978 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,166 | ₩38,366 | ₩37,617 | ₩38,300 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,283 | ₩37,958 | ₩37,028 | ₩37,952 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,845 | ₩38,112 | ₩37,356 | ₩37,671 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,854 | ₩38,427 | ₩36,640 | ₩38,019 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,403 | ₩37,430 | ₩36,654 | ₩36,761 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,453 | ₩38,527 | ₩37,689 | ₩37,724 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,621 | ₩38,648 | ₩38,286 | ₩38,648 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,701 | ₩38,781 | ₩38,527 | ₩38,634 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,741 | ₩38,862 | ₩38,159 | ₩38,688 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,554 | ₩38,942 | ₩38,213 | ₩38,661 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,273 | ₩38,788 | ₩38,139 | ₩38,393 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,246 | ₩38,621 | ₩37,992 | ₩38,273 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,233 | ₩38,293 | ₩37,871 | ₩38,166 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,112 | ₩38,320 | ₩37,764 | ₩38,072 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,219 | ₩38,480 | ₩37,784 | ₩38,032 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,831 | ₩38,326 | ₩37,831 | ₩38,152 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,336 | ₩37,898 | ₩37,229 | ₩37,804 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,537 | ₩37,657 | ₩37,082 | ₩37,390 | -0.39% | 709.1만 |
|---|