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 | ₩35,652 | ₩35,933 | ₩35,451 | ₩35,866 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,661 | ₩35,572 | ₩34,568 | ₩35,451 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,344 | ₩35,418 | ₩34,621 | ₩34,621 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,942 | ₩35,592 | ₩34,889 | ₩35,331 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,822 | ₩35,264 | ₩34,758 | ₩34,889 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,531 | ₩35,565 | ₩34,742 | ₩34,862 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,130 | ₩35,438 | ₩34,902 | ₩35,344 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,719 | ₩35,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,250 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,411 | ₩35,746 | ₩35,351 | ₩35,572 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,706 | ₩35,786 | ₩35,291 | ₩35,531 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,505 | ₩35,685 | ₩35,070 | ₩35,639 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,706 | ₩35,900 | ₩35,344 | ₩35,478 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,254 | ₩36,435 | ₩36,013 | ₩36,054 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,388 | ₩36,522 | ₩36,154 | ₩36,335 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,335 | ₩36,522 | ₩36,214 | ₩36,254 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,201 | ₩36,469 | ₩35,933 | ₩36,027 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,656 | ₩36,790 | ₩36,308 | ₩36,348 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩37,004 | ₩37,352 | ₩36,348 | ₩36,428 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,924 | ₩37,198 | ₩36,803 | ₩37,004 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,951 | ₩37,285 | ₩36,623 | ₩36,937 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩37,044 | ₩37,151 | ₩36,803 | ₩36,870 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,995 | ₩37,995 | ₩36,790 | ₩36,897 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,821 | ₩37,868 | ₩37,272 | ₩37,727 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,901 | ₩38,109 | ₩37,707 | ₩37,781 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,901 | ₩38,309 | ₩37,807 | ₩38,008 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,838 | ₩38,865 | ₩38,008 | ₩38,089 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,119 | ₩39,119 | ₩38,571 | ₩38,611 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,106 | ₩39,280 | ₩38,858 | ₩38,999 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,972 | ₩39,113 | ₩38,718 | ₩39,012 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,307 | ₩39,488 | ₩39,066 | ₩39,146 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,749 | ₩39,802 | ₩39,099 | ₩39,133 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,512 | ₩40,512 | ₩40,016 | ₩40,016 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,773 | ₩40,780 | ₩40,190 | ₩40,445 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,405 | ₩40,960 | ₩40,391 | ₩40,780 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,632 | ₩40,632 | ₩40,251 | ₩40,311 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,498 | ₩40,780 | ₩40,284 | ₩40,525 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,070 | ₩40,518 | ₩39,976 | ₩40,431 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,110 | ₩40,324 | ₩39,782 | ₩39,789 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,391 | ₩40,431 | ₩39,749 | ₩39,749 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,458 | ₩40,820 | ₩40,458 | ₩40,552 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,271 | ₩40,666 | ₩40,197 | ₩40,565 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,816 | ₩39,970 | ₩39,465 | ₩39,869 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,802 | ₩40,170 | ₩39,709 | ₩39,883 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,284 | ₩40,378 | ₩39,869 | ₩40,016 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,780 | ₩41,027 | ₩40,458 | ₩40,659 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,235 | ₩41,359 | ₩40,311 | ₩40,659 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,753 | ₩40,873 | ₩40,324 | ₩40,833 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,472 | ₩40,873 | ₩40,177 | ₩40,793 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,083 | ₩41,054 | ₩40,043 | ₩40,820 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,668 | ₩40,037 | ₩39,280 | ₩39,789 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,860 | ₩41,007 | ₩39,434 | ₩39,722 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,298 | ₩40,411 | ₩40,030 | ₩40,311 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,083 | ₩40,545 | ₩39,949 | ₩40,231 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,829 | ₩40,016 | ₩39,642 | ₩39,668 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,682 | ₩39,889 | ₩39,541 | ₩39,869 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,468 | ₩40,043 | ₩39,293 | ₩39,414 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,110 | ₩40,204 | ₩39,401 | ₩39,494 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,271 | ₩40,458 | ₩39,817 | ₩39,963 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,324 | ₩40,445 | ₩39,916 | ₩40,271 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,927 | ₩41,141 | ₩39,949 | ₩40,324 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,137 | ₩40,873 | ₩40,063 | ₩40,726 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,579 | ₩40,659 | ₩39,802 | ₩39,923 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,164 | ₩40,579 | ₩40,030 | ₩40,472 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,682 | ₩40,318 | ₩39,642 | ₩40,311 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,561 | ₩39,735 | ₩39,240 | ₩39,628 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,762 | ₩39,829 | ₩39,206 | ₩39,320 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,431 | ₩40,431 | ₩39,615 | ₩39,668 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,472 | ₩41,114 | ₩40,405 | ₩40,431 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,699 | ₩40,864 | ₩39,956 | ₩40,190 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,726 | ₩40,887 | ₩40,452 | ₩40,873 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,579 | ₩40,974 | ₩40,579 | ₩40,632 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,512 | ₩40,893 | ₩40,331 | ₩40,445 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,592 | ₩40,954 | ₩40,438 | ₩40,954 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,445 | ₩40,780 | ₩40,331 | ₩40,780 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,240 | ₩40,144 | ₩38,988 | ₩40,043 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,695 | ₩40,137 | ₩39,347 | ₩39,682 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,370 | ₩38,972 | ₩38,236 | ₩38,892 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,955 | ₩38,209 | ₩37,801 | ₩38,075 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,437 | ₩38,597 | ₩37,841 | ₩38,035 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,905 | ₩39,066 | ₩37,995 | ₩38,142 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,227 | ₩39,347 | ₩38,597 | ₩38,825 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,615 | ₩39,990 | ₩38,905 | ₩39,053 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,628 | ₩39,943 | ₩39,534 | ₩39,735 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,829 | ₩40,016 | ₩39,387 | ₩39,427 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,124 | ₩40,130 | ₩39,668 | ₩39,775 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,468 | ₩40,010 | ₩39,160 | ₩39,896 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,177 | ₩40,291 | ₩39,119 | ₩39,334 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,548 | ₩40,318 | ₩39,441 | ₩40,217 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,320 | ₩39,514 | ₩39,012 | ₩39,468 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,490 | ₩38,972 | ₩38,382 | ₩38,798 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩39,012 | ₩39,146 | ₩38,550 | ₩38,651 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,160 | ₩39,729 | ₩38,945 | ₩38,959 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,133 | ₩39,749 | ₩38,986 | ₩39,160 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,200 | ₩39,541 | ₩38,986 | ₩39,334 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,481 | ₩39,595 | ₩39,153 | ₩39,374 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,173 | ₩39,548 | ₩39,133 | ₩39,360 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩39,039 | ₩39,394 | ₩38,745 | ₩39,213 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,490 | ₩39,089 | ₩38,463 | ₩38,865 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,196 | ₩39,066 | ₩38,102 | ₩39,053 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,276 | ₩38,530 | ₩37,841 | ₩38,370 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,714 | ₩38,604 | ₩37,714 | ₩38,490 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,209 | ₩38,296 | ₩37,172 | ₩37,392 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,276 | ₩38,611 | ₩38,075 | ₩38,129 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,888 | ₩38,196 | ₩37,667 | ₩38,102 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,838 | ₩38,945 | ₩38,048 | ₩38,102 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,771 | ₩38,865 | ₩38,363 | ₩38,718 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,852 | ₩38,932 | ₩38,443 | ₩38,463 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,289 | ₩39,079 | ₩38,289 | ₩38,785 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,477 | ₩38,932 | ₩38,330 | ₩38,477 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,249 | ₩38,651 | ₩38,109 | ₩38,356 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,955 | ₩38,671 | ₩37,955 | ₩38,222 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,423 | ₩38,584 | ₩37,888 | ₩38,196 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,807 | ₩39,367 | ₩37,652 | ₩38,517 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,607 | ₩37,928 | ₩37,359 | ₩37,580 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,696 | ₩37,727 | ₩36,663 | ₩37,674 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,335 | ₩36,870 | ₩36,268 | ₩36,455 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,576 | ₩36,649 | ₩36,187 | ₩36,321 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,866 | ₩36,589 | ₩35,866 | ₩36,549 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,134 | ₩36,241 | ₩35,458 | ₩35,719 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,736 | ₩36,783 | ₩35,973 | ₩36,067 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,080 | ₩36,837 | ₩36,040 | ₩36,763 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,224 | ₩36,241 | ₩35,224 | ₩36,187 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,224 | ₩35,511 | ₩35,137 | ₩35,170 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,384 | ₩35,565 | ₩35,177 | ₩35,183 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,795 | ₩35,485 | ₩34,701 | ₩35,438 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,795 | ₩34,822 | ₩34,367 | ₩34,755 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,621 | ₩35,157 | ₩34,621 | ₩34,835 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,420 | ₩34,983 | ₩34,367 | ₩34,809 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,460 | ₩34,641 | ₩34,219 | ₩34,554 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,965 | ₩34,454 | ₩33,965 | ₩34,300 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,153 | ₩34,474 | ₩34,059 | ₩34,099 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,269 | ₩34,340 | ₩33,189 | ₩34,206 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,262 | ₩33,637 | ₩33,175 | ₩33,269 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,483 | ₩33,523 | ₩32,901 | ₩33,269 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,055 | ₩33,470 | ₩32,774 | ₩33,162 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,296 | ₩33,296 | ₩32,586 | ₩32,760 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩33,041 | ₩33,684 | ₩33,041 | ₩33,242 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,738 | ₩33,804 | ₩33,162 | ₩33,322 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,907 | ₩33,751 | ₩32,774 | ₩33,483 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,162 | ₩33,436 | ₩32,733 | ₩33,148 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,403 | ₩33,470 | ₩32,466 | ₩32,653 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,282 | ₩33,650 | ₩33,249 | ₩33,470 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,778 | ₩33,912 | ₩33,396 | ₩33,416 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,992 | ₩34,246 | ₩33,818 | ₩34,005 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,617 | ₩34,032 | ₩33,604 | ₩33,617 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,952 | ₩34,166 | ₩33,298 | ₩33,456 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,510 | ₩34,012 | ₩33,416 | ₩33,617 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,219 | ₩34,394 | ₩33,604 | ₩33,751 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,514 | ₩34,849 | ₩34,094 | ₩34,474 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,768 | ₩34,855 | ₩34,320 | ₩34,768 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,103 | ₩35,558 | ₩34,688 | ₩35,090 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,598 | ₩35,866 | ₩35,270 | ₩35,371 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,822 | ₩36,013 | ₩34,822 | ₩35,920 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,634 | ₩35,264 | ₩34,434 | ₩35,183 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,170 | ₩35,398 | ₩34,929 | ₩35,009 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,715 | ₩35,525 | ₩34,608 | ₩35,264 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,568 | ₩35,458 | ₩34,280 | ₩35,210 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,233 | ₩34,675 | ₩33,898 | ₩34,300 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,219 | ₩34,474 | ₩33,751 | ₩34,367 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,912 | ₩34,474 | ₩33,838 | ₩34,353 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,541 | ₩35,029 | ₩33,771 | ₩33,871 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,692 | ₩35,779 | ₩33,999 | ₩34,380 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,295 | ₩36,469 | ₩35,719 | ₩35,933 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,482 | ₩36,596 | ₩35,886 | ₩36,335 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,107 | ₩36,388 | ₩35,880 | ₩36,134 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,536 | ₩36,696 | ₩35,839 | ₩35,933 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,683 | ₩36,790 | ₩36,214 | ₩36,415 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,505 | ₩36,790 | ₩35,411 | ₩36,656 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,183 | ₩35,525 | ₩34,969 | ₩35,398 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,505 | ₩35,839 | ₩34,896 | ₩35,264 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,531 | ₩35,585 | ₩34,956 | ₩35,357 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,317 | ₩36,040 | ₩34,942 | ₩35,438 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩35,036 | ₩35,625 | ₩34,246 | ₩35,050 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,665 | ₩35,813 | ₩35,083 | ₩35,143 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,291 | ₩35,900 | ₩34,983 | ₩35,786 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,384 | ₩35,518 | ₩35,076 | ₩35,277 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,839 | ₩35,893 | ₩34,969 | ₩35,090 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,853 | ₩36,174 | ₩35,759 | ₩35,839 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,603 | ₩36,669 | ₩35,893 | ₩36,013 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,161 | ₩36,526 | ₩36,067 | ₩36,402 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,910 | ₩37,111 | ₩36,080 | ₩36,174 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,576 | ₩37,192 | ₩36,382 | ₩36,817 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,669 | ₩36,924 | ₩36,368 | ₩36,536 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,241 | ₩37,031 | ₩36,127 | ₩37,018 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,826 | ₩36,529 | ₩35,712 | ₩36,228 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,116 | ₩35,846 | ₩34,983 | ₩35,813 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,679 | ₩35,719 | ₩34,775 | ₩35,116 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,585 | ₩36,080 | ₩35,317 | ₩35,665 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,612 | ₩35,960 | ₩35,264 | ₩35,478 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,170 | ₩35,947 | ₩34,728 | ₩35,665 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,647 | ₩37,948 | ₩33,858 | ₩35,357 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,656 | ₩37,680 | ₩36,616 | ₩37,620 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,897 | ₩37,212 | ₩36,770 | ₩36,777 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩37,044 | ₩37,272 | ₩36,877 | ₩37,111 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,459 | ₩37,520 | ₩37,172 | ₩37,205 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,151 | ₩37,486 | ₩37,151 | ₩37,433 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,763 | ₩37,151 | ₩36,710 | ₩37,138 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,536 | ₩36,770 | ₩36,402 | ₩36,750 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,080 | ₩36,723 | ₩36,067 | ₩36,576 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,254 | ₩36,268 | ₩35,766 | ₩36,000 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,080 | ₩36,790 | ₩36,027 | ₩36,603 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,696 | ₩36,750 | ₩36,174 | ₩36,214 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,683 | ₩36,830 | ₩36,375 | ₩36,696 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,880 | ₩36,716 | ₩35,813 | ₩36,629 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,973 | ₩36,114 | ₩35,585 | ₩35,933 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,518 | ₩36,174 | ₩35,518 | ₩36,013 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,759 | ₩35,759 | ₩35,056 | ₩35,277 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,639 | ₩35,940 | ₩35,451 | ₩35,545 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,103 | ₩35,593 | ₩35,070 | ₩35,451 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,706 | ₩36,054 | ₩34,835 | ₩34,929 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,268 | ₩36,268 | ₩35,659 | ₩35,692 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,562 | ₩36,649 | ₩36,295 | ₩36,335 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩37,018 | ₩37,252 | ₩36,576 | ₩36,656 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,312 | ₩37,526 | ₩36,823 | ₩37,031 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,392 | ₩37,540 | ₩37,098 | ₩37,352 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,553 | ₩37,901 | ₩37,192 | ₩37,205 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,352 | ₩37,921 | ₩37,272 | ₩37,754 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,379 | ₩37,868 | ₩37,205 | ₩37,392 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,700 | ₩38,089 | ₩37,526 | ₩37,540 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,767 | ₩37,921 | ₩37,479 | ₩37,674 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,473 | ₩38,048 | ₩37,352 | ₩37,740 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,951 | ₩37,566 | ₩36,884 | ₩37,419 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,884 | ₩36,931 | ₩36,576 | ₩36,750 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,406 | ₩37,513 | ₩36,763 | ₩36,870 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,995 | ₩38,182 | ₩37,486 | ₩37,540 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,075 | ₩38,383 | ₩37,801 | ₩38,008 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,678 | ₩38,678 | ₩37,761 | ₩37,834 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,383 | ₩39,012 | ₩38,343 | ₩38,704 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,714 | ₩38,370 | ₩37,687 | ₩38,343 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,352 | ₩37,687 | ₩37,064 | ₩37,540 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,339 | ₩37,767 | ₩37,285 | ₩37,500 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,888 | ₩38,089 | ₩37,232 | ₩37,232 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,504 | ₩38,637 | ₩37,908 | ₩37,995 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,182 | ₩38,383 | ₩37,633 | ₩38,316 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,299 | ₩37,975 | ₩37,044 | ₩37,968 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,861 | ₩38,129 | ₩37,372 | ₩37,687 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,870 | ₩38,443 | ₩36,656 | ₩38,035 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,419 | ₩37,446 | ₩36,669 | ₩36,777 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,470 | ₩38,544 | ₩37,706 | ₩37,740 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,637 | ₩38,664 | ₩38,303 | ₩38,664 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,718 | ₩38,798 | ₩38,544 | ₩38,651 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,758 | ₩38,878 | ₩38,176 | ₩38,704 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,571 | ₩38,959 | ₩38,229 | ₩38,678 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,289 | ₩38,805 | ₩38,156 | ₩38,410 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,263 | ₩38,637 | ₩38,008 | ₩38,289 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,249 | ₩38,309 | ₩37,888 | ₩38,182 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,129 | ₩38,336 | ₩37,781 | ₩38,089 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,236 | ₩38,497 | ₩37,801 | ₩38,048 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,848 | ₩38,343 | ₩37,848 | ₩38,169 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,352 | ₩37,915 | ₩37,245 | ₩37,821 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,553 | ₩37,674 | ₩37,098 | ₩37,406 | -0.39% | 709.1만 |
|---|