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 | ₩35,664 | ₩35,945 | ₩35,463 | ₩35,878 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,673 | ₩35,583 | ₩34,579 | ₩35,463 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,356 | ₩35,429 | ₩34,632 | ₩34,632 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,954 | ₩35,603 | ₩34,900 | ₩35,342 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,833 | ₩35,275 | ₩34,769 | ₩34,900 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,543 | ₩35,577 | ₩34,753 | ₩34,874 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,141 | ₩35,449 | ₩34,914 | ₩35,356 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,731 | ₩35,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,262 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,423 | ₩35,757 | ₩35,362 | ₩35,583 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,717 | ₩35,798 | ₩35,302 | ₩35,543 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,516 | ₩35,697 | ₩35,081 | ₩35,650 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,717 | ₩35,911 | ₩35,356 | ₩35,490 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,266 | ₩36,447 | ₩36,025 | ₩36,065 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,400 | ₩36,534 | ₩36,166 | ₩36,347 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,347 | ₩36,534 | ₩36,226 | ₩36,266 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,213 | ₩36,481 | ₩35,945 | ₩36,039 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,668 | ₩36,802 | ₩36,320 | ₩36,360 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩37,016 | ₩37,365 | ₩36,360 | ₩36,440 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,936 | ₩37,211 | ₩36,815 | ₩37,016 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,963 | ₩37,298 | ₩36,635 | ₩36,949 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩37,056 | ₩37,164 | ₩36,815 | ₩36,882 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩38,007 | ₩38,007 | ₩36,802 | ₩36,909 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,833 | ₩37,880 | ₩37,284 | ₩37,740 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,914 | ₩38,121 | ₩37,719 | ₩37,793 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,914 | ₩38,322 | ₩37,820 | ₩38,021 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,851 | ₩38,878 | ₩38,021 | ₩38,101 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,132 | ₩39,132 | ₩38,583 | ₩38,623 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,119 | ₩39,293 | ₩38,871 | ₩39,012 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,985 | ₩39,126 | ₩38,731 | ₩39,025 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,320 | ₩39,501 | ₩39,079 | ₩39,159 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,762 | ₩39,815 | ₩39,112 | ₩39,146 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,525 | ₩40,525 | ₩40,030 | ₩40,030 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,786 | ₩40,793 | ₩40,204 | ₩40,458 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,418 | ₩40,974 | ₩40,405 | ₩40,793 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,646 | ₩40,646 | ₩40,264 | ₩40,324 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,512 | ₩40,793 | ₩40,297 | ₩40,538 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,083 | ₩40,532 | ₩39,989 | ₩40,445 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,123 | ₩40,338 | ₩39,795 | ₩39,802 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,405 | ₩40,445 | ₩39,762 | ₩39,762 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,472 | ₩40,833 | ₩40,472 | ₩40,565 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,284 | ₩40,679 | ₩40,210 | ₩40,579 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,829 | ₩39,983 | ₩39,478 | ₩39,882 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,815 | ₩40,184 | ₩39,722 | ₩39,896 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,297 | ₩40,391 | ₩39,882 | ₩40,030 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,793 | ₩41,041 | ₩40,472 | ₩40,672 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,248 | ₩41,373 | ₩40,324 | ₩40,672 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,766 | ₩40,887 | ₩40,338 | ₩40,847 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,485 | ₩40,887 | ₩40,190 | ₩40,806 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,097 | ₩41,067 | ₩40,056 | ₩40,833 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,681 | ₩40,050 | ₩39,293 | ₩39,802 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,873 | ₩41,021 | ₩39,447 | ₩39,735 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,311 | ₩40,425 | ₩40,043 | ₩40,324 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,097 | ₩40,559 | ₩39,963 | ₩40,244 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,842 | ₩40,030 | ₩39,655 | ₩39,681 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,695 | ₩39,902 | ₩39,554 | ₩39,882 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,480 | ₩40,056 | ₩39,306 | ₩39,427 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,123 | ₩40,217 | ₩39,414 | ₩39,507 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,284 | ₩40,472 | ₩39,830 | ₩39,976 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,338 | ₩40,458 | ₩39,929 | ₩40,284 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,940 | ₩41,155 | ₩39,963 | ₩40,338 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,150 | ₩40,887 | ₩40,076 | ₩40,739 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,592 | ₩40,672 | ₩39,815 | ₩39,936 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,177 | ₩40,592 | ₩40,043 | ₩40,485 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,695 | ₩40,331 | ₩39,655 | ₩40,324 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,574 | ₩39,748 | ₩39,253 | ₩39,641 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,775 | ₩39,842 | ₩39,219 | ₩39,333 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,445 | ₩40,445 | ₩39,628 | ₩39,681 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,485 | ₩41,128 | ₩40,418 | ₩40,445 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,713 | ₩40,877 | ₩39,969 | ₩40,204 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,739 | ₩40,900 | ₩40,465 | ₩40,887 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,592 | ₩40,987 | ₩40,592 | ₩40,646 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,525 | ₩40,907 | ₩40,344 | ₩40,458 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,605 | ₩40,967 | ₩40,451 | ₩40,967 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,458 | ₩40,793 | ₩40,344 | ₩40,793 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,253 | ₩40,157 | ₩39,001 | ₩40,056 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,708 | ₩40,150 | ₩39,360 | ₩39,695 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,382 | ₩38,985 | ₩38,248 | ₩38,905 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,967 | ₩38,222 | ₩37,813 | ₩38,088 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,449 | ₩38,610 | ₩37,853 | ₩38,048 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,918 | ₩39,079 | ₩38,007 | ₩38,155 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,239 | ₩39,360 | ₩38,610 | ₩38,838 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,628 | ₩40,003 | ₩38,918 | ₩39,065 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,641 | ₩39,956 | ₩39,547 | ₩39,748 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,842 | ₩40,030 | ₩39,400 | ₩39,440 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,137 | ₩40,143 | ₩39,681 | ₩39,789 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,480 | ₩40,023 | ₩39,172 | ₩39,909 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,190 | ₩40,304 | ₩39,132 | ₩39,347 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,561 | ₩40,331 | ₩39,454 | ₩40,230 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,333 | ₩39,527 | ₩39,025 | ₩39,480 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,503 | ₩38,985 | ₩38,394 | ₩38,811 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩39,025 | ₩39,159 | ₩38,563 | ₩38,664 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,172 | ₩39,742 | ₩38,958 | ₩38,972 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,146 | ₩39,762 | ₩38,998 | ₩39,172 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,213 | ₩39,554 | ₩38,998 | ₩39,347 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,494 | ₩39,608 | ₩39,166 | ₩39,387 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,186 | ₩39,561 | ₩39,146 | ₩39,373 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩39,052 | ₩39,407 | ₩38,757 | ₩39,226 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,503 | ₩39,101 | ₩38,476 | ₩38,878 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,208 | ₩39,079 | ₩38,114 | ₩39,065 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,289 | ₩38,543 | ₩37,853 | ₩38,382 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,726 | ₩38,617 | ₩37,726 | ₩38,503 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,222 | ₩38,309 | ₩37,184 | ₩37,405 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,289 | ₩38,623 | ₩38,088 | ₩38,141 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,900 | ₩38,208 | ₩37,679 | ₩38,114 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,851 | ₩38,958 | ₩38,061 | ₩38,114 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,784 | ₩38,878 | ₩38,376 | ₩38,731 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,864 | ₩38,945 | ₩38,456 | ₩38,476 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,302 | ₩39,092 | ₩38,302 | ₩38,797 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,489 | ₩38,945 | ₩38,342 | ₩38,489 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,262 | ₩38,664 | ₩38,121 | ₩38,369 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,967 | ₩38,684 | ₩37,967 | ₩38,235 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,436 | ₩38,597 | ₩37,900 | ₩38,208 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,820 | ₩39,380 | ₩37,665 | ₩38,530 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,619 | ₩37,940 | ₩37,371 | ₩37,592 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,708 | ₩37,740 | ₩36,675 | ₩37,686 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,347 | ₩36,882 | ₩36,280 | ₩36,467 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,588 | ₩36,661 | ₩36,199 | ₩36,333 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,878 | ₩36,601 | ₩35,878 | ₩36,561 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,146 | ₩36,253 | ₩35,470 | ₩35,731 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,748 | ₩36,795 | ₩35,985 | ₩36,079 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,092 | ₩36,849 | ₩36,052 | ₩36,775 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,235 | ₩36,253 | ₩35,235 | ₩36,199 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,235 | ₩35,523 | ₩35,148 | ₩35,182 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,396 | ₩35,577 | ₩35,188 | ₩35,195 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,807 | ₩35,496 | ₩34,713 | ₩35,449 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,807 | ₩34,833 | ₩34,378 | ₩34,766 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,632 | ₩35,168 | ₩34,632 | ₩34,847 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,432 | ₩34,994 | ₩34,378 | ₩34,820 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,472 | ₩34,653 | ₩34,231 | ₩34,566 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,976 | ₩34,465 | ₩33,976 | ₩34,311 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,164 | ₩34,485 | ₩34,070 | ₩34,110 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,280 | ₩34,351 | ₩33,200 | ₩34,217 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,273 | ₩33,648 | ₩33,186 | ₩33,280 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,494 | ₩33,534 | ₩32,912 | ₩33,280 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,066 | ₩33,481 | ₩32,784 | ₩33,173 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,307 | ₩33,307 | ₩32,597 | ₩32,771 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩33,052 | ₩33,695 | ₩33,052 | ₩33,253 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,749 | ₩33,816 | ₩33,173 | ₩33,333 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,918 | ₩33,762 | ₩32,784 | ₩33,494 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,173 | ₩33,447 | ₩32,744 | ₩33,159 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,414 | ₩33,481 | ₩32,476 | ₩32,664 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,293 | ₩33,662 | ₩33,260 | ₩33,481 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,789 | ₩33,923 | ₩33,407 | ₩33,427 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩34,003 | ₩34,258 | ₩33,829 | ₩34,016 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,628 | ₩34,043 | ₩33,615 | ₩33,628 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,963 | ₩34,177 | ₩33,309 | ₩33,467 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,521 | ₩34,023 | ₩33,427 | ₩33,628 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,231 | ₩34,405 | ₩33,615 | ₩33,762 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,525 | ₩34,860 | ₩34,105 | ₩34,485 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,780 | ₩34,867 | ₩34,331 | ₩34,780 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,115 | ₩35,570 | ₩34,699 | ₩35,101 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,610 | ₩35,878 | ₩35,282 | ₩35,382 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,833 | ₩36,025 | ₩34,833 | ₩35,932 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,646 | ₩35,275 | ₩34,445 | ₩35,195 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,182 | ₩35,409 | ₩34,941 | ₩35,021 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,726 | ₩35,536 | ₩34,619 | ₩35,275 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,579 | ₩35,470 | ₩34,291 | ₩35,222 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,244 | ₩34,686 | ₩33,909 | ₩34,311 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,231 | ₩34,485 | ₩33,762 | ₩34,378 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,923 | ₩34,485 | ₩33,849 | ₩34,365 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,552 | ₩35,041 | ₩33,782 | ₩33,883 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,704 | ₩35,791 | ₩34,010 | ₩34,391 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,307 | ₩36,481 | ₩35,731 | ₩35,945 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,494 | ₩36,608 | ₩35,898 | ₩36,347 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,119 | ₩36,400 | ₩35,891 | ₩36,146 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,548 | ₩36,708 | ₩35,851 | ₩35,945 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,695 | ₩36,802 | ₩36,226 | ₩36,427 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,516 | ₩36,802 | ₩35,423 | ₩36,668 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,195 | ₩35,536 | ₩34,981 | ₩35,409 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,516 | ₩35,851 | ₩34,907 | ₩35,275 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,543 | ₩35,597 | ₩34,967 | ₩35,369 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,329 | ₩36,052 | ₩34,954 | ₩35,449 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩35,048 | ₩35,637 | ₩34,258 | ₩35,061 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,677 | ₩35,824 | ₩35,095 | ₩35,155 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,302 | ₩35,911 | ₩34,994 | ₩35,798 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,396 | ₩35,530 | ₩35,088 | ₩35,289 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,851 | ₩35,905 | ₩34,981 | ₩35,101 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,865 | ₩36,186 | ₩35,771 | ₩35,851 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,615 | ₩36,682 | ₩35,905 | ₩36,025 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,173 | ₩36,538 | ₩36,079 | ₩36,414 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,923 | ₩37,123 | ₩36,092 | ₩36,186 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,588 | ₩37,204 | ₩36,394 | ₩36,829 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,682 | ₩36,936 | ₩36,380 | ₩36,548 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,253 | ₩37,043 | ₩36,139 | ₩37,030 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,838 | ₩36,541 | ₩35,724 | ₩36,240 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,128 | ₩35,858 | ₩34,994 | ₩35,824 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,690 | ₩35,731 | ₩34,786 | ₩35,128 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,597 | ₩36,092 | ₩35,329 | ₩35,677 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,624 | ₩35,972 | ₩35,275 | ₩35,490 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,182 | ₩35,958 | ₩34,740 | ₩35,677 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,659 | ₩37,960 | ₩33,869 | ₩35,369 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,668 | ₩37,693 | ₩36,628 | ₩37,632 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,909 | ₩37,224 | ₩36,782 | ₩36,789 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩37,056 | ₩37,284 | ₩36,889 | ₩37,123 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,472 | ₩37,532 | ₩37,184 | ₩37,217 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,164 | ₩37,498 | ₩37,164 | ₩37,445 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,775 | ₩37,164 | ₩36,722 | ₩37,150 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,548 | ₩36,782 | ₩36,414 | ₩36,762 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,092 | ₩36,735 | ₩36,079 | ₩36,588 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,266 | ₩36,280 | ₩35,778 | ₩36,012 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,092 | ₩36,802 | ₩36,039 | ₩36,615 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,708 | ₩36,762 | ₩36,186 | ₩36,226 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,695 | ₩36,842 | ₩36,387 | ₩36,708 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,891 | ₩36,728 | ₩35,824 | ₩36,641 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,985 | ₩36,126 | ₩35,597 | ₩35,945 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,530 | ₩36,186 | ₩35,530 | ₩36,025 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,771 | ₩35,771 | ₩35,068 | ₩35,289 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,650 | ₩35,952 | ₩35,463 | ₩35,557 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,115 | ₩35,605 | ₩35,081 | ₩35,463 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,717 | ₩36,065 | ₩34,847 | ₩34,941 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,280 | ₩36,280 | ₩35,670 | ₩35,704 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,574 | ₩36,661 | ₩36,307 | ₩36,347 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩37,030 | ₩37,264 | ₩36,588 | ₩36,668 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,324 | ₩37,539 | ₩36,836 | ₩37,043 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,405 | ₩37,552 | ₩37,110 | ₩37,365 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,565 | ₩37,914 | ₩37,204 | ₩37,217 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,365 | ₩37,934 | ₩37,284 | ₩37,766 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,391 | ₩37,880 | ₩37,217 | ₩37,405 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,713 | ₩38,101 | ₩37,539 | ₩37,552 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,780 | ₩37,934 | ₩37,492 | ₩37,686 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,485 | ₩38,061 | ₩37,365 | ₩37,753 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,963 | ₩37,579 | ₩36,896 | ₩37,431 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,896 | ₩36,943 | ₩36,588 | ₩36,762 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,418 | ₩37,525 | ₩36,775 | ₩36,882 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩38,007 | ₩38,195 | ₩37,498 | ₩37,552 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,088 | ₩38,396 | ₩37,813 | ₩38,021 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,690 | ₩38,690 | ₩37,773 | ₩37,847 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,396 | ₩39,025 | ₩38,356 | ₩38,717 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,726 | ₩38,382 | ₩37,699 | ₩38,356 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,365 | ₩37,699 | ₩37,077 | ₩37,552 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,351 | ₩37,780 | ₩37,298 | ₩37,512 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,900 | ₩38,101 | ₩37,244 | ₩37,244 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,516 | ₩38,650 | ₩37,920 | ₩38,007 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,195 | ₩38,396 | ₩37,646 | ₩38,329 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,311 | ₩37,987 | ₩37,056 | ₩37,981 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,873 | ₩38,141 | ₩37,385 | ₩37,699 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,882 | ₩38,456 | ₩36,668 | ₩38,048 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,431 | ₩37,458 | ₩36,682 | ₩36,789 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,483 | ₩38,556 | ₩37,718 | ₩37,753 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,650 | ₩38,677 | ₩38,315 | ₩38,677 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,731 | ₩38,811 | ₩38,556 | ₩38,664 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,771 | ₩38,891 | ₩38,188 | ₩38,717 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,583 | ₩38,972 | ₩38,242 | ₩38,690 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,302 | ₩38,818 | ₩38,168 | ₩38,423 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,275 | ₩38,650 | ₩38,021 | ₩38,302 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,262 | ₩38,322 | ₩37,900 | ₩38,195 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,141 | ₩38,349 | ₩37,793 | ₩38,101 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,248 | ₩38,510 | ₩37,813 | ₩38,061 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,860 | ₩38,356 | ₩37,860 | ₩38,181 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,365 | ₩37,927 | ₩37,257 | ₩37,833 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,565 | ₩37,686 | ₩37,110 | ₩37,418 | -0.39% | 709.1만 |
|---|