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 | ₩35,593 | ₩35,874 | ₩35,393 | ₩35,807 | +0.60% | 451.1만 |
| 2026.10.08 | ₩34,604 | ₩35,513 | ₩34,510 | ₩35,393 | +2.28% | 834.7만 |
| 2026.10.07 | ₩35,286 | ₩35,359 | ₩34,564 | ₩34,564 | -2.05% | 807.5만 |
| 2026.10.06 | ₩34,885 | ₩35,533 | ₩34,831 | ₩35,272 | +1.11% | 464.3만 |
| 2026.10.05 | ₩34,764 | ₩35,206 | ₩34,700 | ₩34,831 | +0.19% | 489.8만 |
| 2026.10.02 | ₩35,473 | ₩35,506 | ₩34,684 | ₩34,805 | -1.88% | 580.8만 |
| 2026.10.01 | ₩35,072 | ₩35,379 | ₩34,845 | ₩35,286 | +0.61% | 456.9만 |
| 2026.09.30 | ₩35,660 | ₩35,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,192 |
| -1.31% |
| 487.1만 |
| 2026.09.29 | ₩35,353 | ₩35,687 | ₩35,292 | ₩35,513 | +0.45% | 344.1만 |
|---|
| 2026.09.28 | ₩35,647 | ₩35,727 | ₩35,232 | ₩35,473 | -0.49% | 577.8만 |
|---|
| 2026.09.25 | ₩35,446 | ₩35,627 | ₩35,012 | ₩35,580 | +0.38% | 531.3만 |
|---|
| 2026.09.24 | ₩35,647 | ₩35,840 | ₩35,286 | ₩35,419 | -0.64% | 600.8만 |
|---|
| 2026.09.23 | ₩36,195 | ₩36,375 | ₩35,954 | ₩35,994 | -0.55% | 593만 |
|---|
| 2026.09.22 | ₩36,328 | ₩36,462 | ₩36,094 | ₩36,275 | -0.15% | 655.2만 |
|---|
| 2026.09.21 | ₩36,275 | ₩36,462 | ₩36,154 | ₩36,195 | -0.22% | 469.4만 |
|---|
| 2026.09.18 | ₩36,141 | ₩36,408 | ₩35,874 | ₩35,967 | -0.48% | 1278.2만 |
|---|
| 2026.09.17 | ₩36,596 | ₩36,729 | ₩36,248 | ₩36,288 | -0.84% | 574.3만 |
|---|
| 2026.09.16 | ₩36,943 | ₩37,291 | ₩36,288 | ₩36,368 | -1.56% | 478.7만 |
|---|
| 2026.09.15 | ₩36,863 | ₩37,137 | ₩36,743 | ₩36,943 | +0.22% | 553만 |
|---|
| 2026.09.14 | ₩36,890 | ₩37,224 | ₩36,562 | ₩36,876 | -0.04% | 547.6만 |
|---|
| 2026.09.11 | ₩36,983 | ₩37,090 | ₩36,743 | ₩36,809 | -0.47% | 608.6만 |
|---|
| 2026.09.10 | ₩37,932 | ₩37,932 | ₩36,729 | ₩36,836 | -2.89% | 764만 |
|---|
| 2026.09.09 | ₩37,758 | ₩37,805 | ₩37,210 | ₩37,665 | -0.25% | 469.8만 |
|---|
| 2026.09.08 | ₩37,839 | ₩38,046 | ₩37,645 | ₩37,718 | -0.32% | 462.2만 |
|---|
| 2026.09.04 | ₩37,839 | ₩38,246 | ₩37,745 | ₩37,946 | +0.28% | 252.3만 |
|---|
| 2026.09.03 | ₩38,774 | ₩38,801 | ₩37,946 | ₩38,026 | -1.93% | 358만 |
|---|
| 2026.09.02 | ₩39,055 | ₩39,055 | ₩38,507 | ₩38,547 | -1.30% | 308.1만 |
|---|
| 2026.09.01 | ₩39,042 | ₩39,215 | ₩38,794 | ₩38,935 | -0.27% | 343.3만 |
|---|
| 2026.08.31 | ₩38,908 | ₩39,048 | ₩38,654 | ₩38,948 | +0.10% | 606.8만 |
|---|
| 2026.08.28 | ₩39,242 | ₩39,422 | ₩39,001 | ₩39,082 | -0.41% | 442.8만 |
|---|
| 2026.08.27 | ₩39,683 | ₩39,737 | ₩39,035 | ₩39,068 | -1.55% | 709.7만 |
|---|
| 2026.08.26 | ₩40,445 | ₩40,445 | ₩39,950 | ₩39,950 | -1.22% | 244.4만 |
|---|
| 2026.08.25 | ₩40,706 | ₩40,712 | ₩40,124 | ₩40,378 | -0.80% | 313.4만 |
|---|
| 2026.08.24 | ₩40,338 | ₩40,893 | ₩40,325 | ₩40,712 | +0.93% | 273.3만 |
|---|
| 2026.08.21 | ₩40,565 | ₩40,565 | ₩40,184 | ₩40,244 | -0.79% | 227.9만 |
|---|
| 2026.08.20 | ₩40,432 | ₩40,712 | ₩40,218 | ₩40,458 | +0.07% | 295.9만 |
|---|
| 2026.08.19 | ₩40,004 | ₩40,452 | ₩39,910 | ₩40,365 | +0.90% | 252.8만 |
|---|
| 2026.08.18 | ₩40,044 | ₩40,258 | ₩39,716 | ₩39,723 | -0.80% | 340.6만 |
|---|
| 2026.08.17 | ₩40,325 | ₩40,365 | ₩39,683 | ₩39,683 | -1.59% | 307만 |
|---|
| 2026.08.14 | ₩40,391 | ₩40,752 | ₩40,391 | ₩40,485 | +0.23% | 334.9만 |
|---|
| 2026.08.13 | ₩40,204 | ₩40,599 | ₩40,131 | ₩40,498 | +0.73% | 220.1만 |
|---|
| 2026.08.12 | ₩39,750 | ₩39,904 | ₩39,400 | ₩39,803 | +0.13% | 270.1만 |
|---|
| 2026.08.11 | ₩39,737 | ₩40,104 | ₩39,643 | ₩39,817 | +0.20% | 331만 |
|---|
| 2026.08.10 | ₩40,218 | ₩40,311 | ₩39,803 | ₩39,950 | -0.66% | 305.1만 |
|---|
| 2026.08.07 | ₩40,712 | ₩40,959 | ₩40,391 | ₩40,592 | -0.30% | 295만 |
|---|
| 2026.08.06 | ₩41,167 | ₩41,291 | ₩40,244 | ₩40,592 | -1.40% | 691.4만 |
|---|
| 2026.08.05 | ₩40,685 | ₩40,806 | ₩40,258 | ₩40,766 | +0.20% | 437.8만 |
|---|
| 2026.08.04 | ₩40,405 | ₩40,806 | ₩40,111 | ₩40,726 | +0.79% | 384만 |
|---|
| 2026.08.03 | ₩40,017 | ₩40,986 | ₩39,977 | ₩40,752 | +1.84% | 533.2만 |
|---|
| 2026.07.31 | ₩39,603 | ₩39,970 | ₩39,215 | ₩39,723 | +0.30% | 509.8만 |
|---|
| 2026.07.30 | ₩40,792 | ₩40,939 | ₩39,369 | ₩39,656 | -2.79% | 753.4만 |
|---|
| 2026.07.29 | ₩40,231 | ₩40,345 | ₩39,964 | ₩40,244 | +0.03% | 512.5만 |
|---|
| 2026.07.28 | ₩40,017 | ₩40,478 | ₩39,884 | ₩40,164 | +0.37% | 340.7만 |
|---|
| 2026.07.27 | ₩39,763 | ₩39,950 | ₩39,576 | ₩39,603 | -0.40% | 304.9만 |
|---|
| 2026.07.24 | ₩39,616 | ₩39,823 | ₩39,476 | ₩39,803 | +0.47% | 271만 |
|---|
| 2026.07.23 | ₩39,402 | ₩39,977 | ₩39,229 | ₩39,349 | -0.14% | 582.1만 |
|---|
| 2026.07.22 | ₩40,044 | ₩40,137 | ₩39,336 | ₩39,429 | -1.54% | 399.3만 |
|---|
| 2026.07.21 | ₩40,204 | ₩40,391 | ₩39,751 | ₩39,897 | -0.76% | 348.1만 |
|---|
| 2026.07.20 | ₩40,258 | ₩40,378 | ₩39,850 | ₩40,204 | -0.13% | 269.1만 |
|---|
| 2026.07.17 | ₩40,859 | ₩41,073 | ₩39,884 | ₩40,258 | -1.47% | 342.9만 |
|---|
| 2026.07.16 | ₩40,071 | ₩40,806 | ₩39,997 | ₩40,659 | +1.47% | 410.4만 |
|---|
| 2026.07.15 | ₩40,512 | ₩40,592 | ₩39,737 | ₩39,857 | -1.62% | 407.4만 |
|---|
| 2026.07.14 | ₩40,097 | ₩40,512 | ₩39,964 | ₩40,405 | +0.77% | 544.8만 |
|---|
| 2026.07.13 | ₩39,616 | ₩40,251 | ₩39,576 | ₩40,244 | +1.59% | 378.2만 |
|---|
| 2026.07.10 | ₩39,496 | ₩39,670 | ₩39,175 | ₩39,563 | +0.17% | 296.4만 |
|---|
| 2026.07.09 | ₩39,696 | ₩39,763 | ₩39,142 | ₩39,255 | -1.11% | 253.6만 |
|---|
| 2026.07.08 | ₩40,365 | ₩40,365 | ₩39,549 | ₩39,603 | -1.89% | 336.7만 |
|---|
| 2026.07.07 | ₩40,405 | ₩41,046 | ₩40,338 | ₩40,365 | -0.10% | 327.7만 |
|---|
| 2026.07.06 | ₩40,632 | ₩40,796 | ₩39,890 | ₩40,124 | -1.25% | 368.7만 |
|---|
| 2026.07.02 | ₩40,659 | ₩40,819 | ₩40,385 | ₩40,806 | +0.36% | 327.5만 |
|---|
| 2026.07.01 | ₩40,512 | ₩40,906 | ₩40,512 | ₩40,565 | +0.13% | 460.2만 |
|---|
| 2026.06.30 | ₩40,445 | ₩40,826 | ₩40,264 | ₩40,378 | -0.17% | 529.9만 |
|---|
| 2026.06.29 | ₩40,525 | ₩40,886 | ₩40,371 | ₩40,886 | +0.89% | 593.3만 |
|---|
| 2026.06.26 | ₩40,378 | ₩40,712 | ₩40,264 | ₩40,712 | +0.83% | 980만 |
|---|
| 2026.06.25 | ₩39,175 | ₩40,077 | ₩38,924 | ₩39,977 | +2.05% | 687.2만 |
|---|
| 2026.06.24 | ₩39,630 | ₩40,071 | ₩39,282 | ₩39,616 | -0.03% | 977.5만 |
|---|
| 2026.06.23 | ₩38,306 | ₩38,908 | ₩38,173 | ₩38,828 | +1.36% | 506.7만 |
|---|
| 2026.06.22 | ₩37,892 | ₩38,146 | ₩37,738 | ₩38,012 | +0.32% | 595.6만 |
|---|
| 2026.06.18 | ₩38,373 | ₩38,534 | ₩37,778 | ₩37,972 | -1.04% | 1594.8만 |
|---|
| 2026.06.17 | ₩38,841 | ₩39,001 | ₩37,932 | ₩38,079 | -1.96% | 625.5만 |
|---|
| 2026.06.16 | ₩39,162 | ₩39,282 | ₩38,534 | ₩38,761 | -1.02% | 596만 |
|---|
| 2026.06.15 | ₩39,549 | ₩39,924 | ₩38,841 | ₩38,988 | -1.42% | 877.5만 |
|---|
| 2026.06.12 | ₩39,563 | ₩39,877 | ₩39,469 | ₩39,670 | +0.27% | 589.9만 |
|---|
| 2026.06.11 | ₩39,763 | ₩39,950 | ₩39,322 | ₩39,362 | -1.01% | 535.4만 |
|---|
| 2026.06.10 | ₩40,057 | ₩40,064 | ₩39,603 | ₩39,710 | -0.87% | 597만 |
|---|
| 2026.06.09 | ₩39,402 | ₩39,944 | ₩39,095 | ₩39,830 | +1.09% | 645.6만 |
|---|
| 2026.06.08 | ₩40,111 | ₩40,224 | ₩39,055 | ₩39,269 | -2.10% | 518.7만 |
|---|
| 2026.06.05 | ₩39,483 | ₩40,251 | ₩39,376 | ₩40,151 | +1.69% | 564.4만 |
|---|
| 2026.06.04 | ₩39,255 | ₩39,449 | ₩38,948 | ₩39,402 | +0.37% | 394.3만 |
|---|
| 2026.06.03 | ₩38,427 | ₩38,908 | ₩38,318 | ₩38,734 | +0.80% | 636.5만 |
|---|
| 2026.06.02 | ₩38,948 | ₩39,082 | ₩38,487 | ₩38,587 | -0.93% | 552.1만 |
|---|
| 2026.06.01 | ₩39,095 | ₩39,663 | ₩38,881 | ₩38,894 | -0.51% | 496.5만 |
|---|
| 2026.05.29 | ₩39,068 | ₩39,683 | ₩38,921 | ₩39,095 | +0.07% | 912.7만 |
|---|
| 2026.05.28 | ₩39,135 | ₩39,476 | ₩38,921 | ₩39,269 | +0.34% | 497.6만 |
|---|
| 2026.05.27 | ₩39,416 | ₩39,529 | ₩39,088 | ₩39,309 | -0.27% | 656.6만 |
|---|
| 2026.05.26 | ₩39,108 | ₩39,483 | ₩39,068 | ₩39,295 | +0.48% | 384.8만 |
|---|
| 2026.05.22 | ₩38,975 | ₩39,329 | ₩38,681 | ₩39,148 | +0.45% | 407.8만 |
|---|
| 2026.05.21 | ₩38,427 | ₩39,024 | ₩38,400 | ₩38,801 | +0.97% | 377.9만 |
|---|
| 2026.05.20 | ₩38,133 | ₩39,001 | ₩38,039 | ₩38,988 | +2.24% | 474만 |
|---|
| 2026.05.19 | ₩38,213 | ₩38,467 | ₩37,778 | ₩38,306 | +0.24% | 572.7만 |
|---|
| 2026.05.18 | ₩37,651 | ₩38,540 | ₩37,651 | ₩38,427 | +2.06% | 573.4만 |
|---|
| 2026.05.15 | ₩38,146 | ₩38,233 | ₩37,110 | ₩37,331 | -2.14% | 572.2만 |
|---|
| 2026.05.14 | ₩38,213 | ₩38,547 | ₩38,012 | ₩38,066 | -0.38% | 599.7만 |
|---|
| 2026.05.13 | ₩37,825 | ₩38,133 | ₩37,605 | ₩38,039 | +0.57% | 409.8만 |
|---|
| 2026.05.12 | ₩38,774 | ₩38,881 | ₩37,986 | ₩38,039 | -1.90% | 668.9만 |
|---|
| 2026.05.11 | ₩38,707 | ₩38,801 | ₩38,300 | ₩38,654 | -0.14% | 550.2만 |
|---|
| 2026.05.08 | ₩38,788 | ₩38,868 | ₩38,380 | ₩38,400 | -1.00% | 538.9만 |
|---|
| 2026.05.07 | ₩38,226 | ₩39,015 | ₩38,226 | ₩38,721 | +1.29% | 631.6만 |
|---|
| 2026.05.06 | ₩38,413 | ₩38,868 | ₩38,266 | ₩38,413 | 0.00% | 540.8만 |
|---|
| 2026.05.05 | ₩38,186 | ₩38,587 | ₩38,046 | ₩38,293 | +0.28% | 538.5만 |
|---|
| 2026.05.04 | ₩37,892 | ₩38,607 | ₩37,892 | ₩38,159 | +0.71% | 501.9만 |
|---|
| 2026.05.01 | ₩38,360 | ₩38,520 | ₩37,825 | ₩38,133 | -0.59% | 485.6만 |
|---|
| 2026.04.30 | ₩37,745 | ₩39,302 | ₩37,590 | ₩38,453 | +1.88% | 968.6만 |
|---|
| 2026.04.29 | ₩37,545 | ₩37,865 | ₩37,297 | ₩37,518 | -0.07% | 664.2만 |
|---|
| 2026.04.28 | ₩36,636 | ₩37,665 | ₩36,602 | ₩37,611 | +2.66% | 662.4만 |
|---|
| 2026.04.27 | ₩36,275 | ₩36,809 | ₩36,208 | ₩36,395 | +0.33% | 613.6만 |
|---|
| 2026.04.24 | ₩36,515 | ₩36,589 | ₩36,128 | ₩36,261 | -0.70% | 423.5만 |
|---|
| 2026.04.23 | ₩35,807 | ₩36,529 | ₩35,807 | ₩36,489 | +1.90% | 437.3만 |
|---|
| 2026.04.22 | ₩36,074 | ₩36,181 | ₩35,399 | ₩35,660 | -1.15% | 341.5만 |
|---|
| 2026.04.21 | ₩36,676 | ₩36,723 | ₩35,914 | ₩36,007 | -1.82% | 335.6만 |
|---|
| 2026.04.20 | ₩36,021 | ₩36,776 | ₩35,981 | ₩36,702 | +1.89% | 533.5만 |
|---|
| 2026.04.17 | ₩35,165 | ₩36,181 | ₩35,165 | ₩36,128 | +2.74% | 482.2만 |
|---|
| 2026.04.16 | ₩35,165 | ₩35,453 | ₩35,079 | ₩35,112 | -0.15% | 701.6만 |
|---|
| 2026.04.15 | ₩35,326 | ₩35,506 | ₩35,119 | ₩35,125 | -0.57% | 343만 |
|---|
| 2026.04.14 | ₩34,738 | ₩35,426 | ₩34,644 | ₩35,379 | +1.85% | 492.7만 |
|---|
| 2026.04.13 | ₩34,738 | ₩34,764 | ₩34,310 | ₩34,698 | -0.12% | 478.5만 |
|---|
| 2026.04.10 | ₩34,564 | ₩35,099 | ₩34,564 | ₩34,778 | +0.62% | 483.4만 |
|---|
| 2026.04.09 | ₩34,363 | ₩34,925 | ₩34,310 | ₩34,751 | +1.13% | 697.8만 |
|---|
| 2026.04.08 | ₩34,404 | ₩34,584 | ₩34,163 | ₩34,497 | +0.27% | 690.8만 |
|---|
| 2026.04.07 | ₩33,909 | ₩34,397 | ₩33,909 | ₩34,243 | +0.99% | 378.9만 |
|---|
| 2026.04.06 | ₩34,096 | ₩34,417 | ₩34,003 | ₩34,043 | -0.16% | 404.4만 |
|---|
| 2026.04.02 | ₩33,214 | ₩34,283 | ₩33,134 | ₩34,150 | +2.82% | 505만 |
|---|
| 2026.04.01 | ₩33,207 | ₩33,582 | ₩33,120 | ₩33,214 | +0.02% | 485.6만 |
|---|
| 2026.03.31 | ₩33,428 | ₩33,468 | ₩32,846 | ₩33,214 | -0.64% | 833.3만 |
|---|
| 2026.03.30 | ₩33,000 | ₩33,415 | ₩32,719 | ₩33,107 | +0.32% | 540만 |
|---|
| 2026.03.27 | ₩33,241 | ₩33,241 | ₩32,532 | ₩32,706 | -1.61% | 801.3만 |
|---|
| 2026.03.26 | ₩32,987 | ₩33,628 | ₩32,987 | ₩33,187 | +0.61% | 670만 |
|---|
| 2026.03.25 | ₩33,682 | ₩33,749 | ₩33,107 | ₩33,267 | -1.23% | 772.8만 |
|---|
| 2026.03.24 | ₩32,853 | ₩33,695 | ₩32,719 | ₩33,428 | +1.75% | 812.9만 |
|---|
| 2026.03.23 | ₩33,107 | ₩33,381 | ₩32,679 | ₩33,094 | -0.04% | 765.6만 |
|---|
| 2026.03.20 | ₩33,348 | ₩33,415 | ₩32,412 | ₩32,599 | -2.24% | 1248.3만 |
|---|
| 2026.03.19 | ₩33,227 | ₩33,595 | ₩33,194 | ₩33,415 | +0.56% | 810.5만 |
|---|
| 2026.03.18 | ₩33,722 | ₩33,856 | ₩33,341 | ₩33,361 | -1.07% | 466.7만 |
|---|
| 2026.03.17 | ₩33,936 | ₩34,190 | ₩33,762 | ₩33,949 | +0.04% | 768.6만 |
|---|
| 2026.03.16 | ₩33,562 | ₩33,976 | ₩33,548 | ₩33,562 | 0.00% | 590.4만 |
|---|
| 2026.03.13 | ₩33,896 | ₩34,110 | ₩33,243 | ₩33,401 | -1.46% | 787.4만 |
|---|
| 2026.03.12 | ₩33,455 | ₩33,956 | ₩33,361 | ₩33,562 | +0.32% | 818.9만 |
|---|
| 2026.03.11 | ₩34,163 | ₩34,337 | ₩33,548 | ₩33,695 | -1.37% | 578만 |
|---|
| 2026.03.10 | ₩34,457 | ₩34,791 | ₩34,037 | ₩34,417 | -0.12% | 655.5만 |
|---|
| 2026.03.09 | ₩34,711 | ₩34,798 | ₩34,263 | ₩34,711 | 0.00% | 858.8만 |
|---|
| 2026.03.06 | ₩35,045 | ₩35,500 | ₩34,631 | ₩35,032 | -0.04% | 668.7만 |
|---|
| 2026.03.05 | ₩35,540 | ₩35,807 | ₩35,212 | ₩35,312 | -0.64% | 928.1만 |
|---|
| 2026.03.04 | ₩34,764 | ₩35,954 | ₩34,764 | ₩35,860 | +3.15% | 848만 |
|---|
| 2026.03.03 | ₩34,577 | ₩35,206 | ₩34,377 | ₩35,125 | +1.58% | 557.7만 |
|---|
| 2026.03.02 | ₩35,112 | ₩35,339 | ₩34,871 | ₩34,952 | -0.46% | 556.9만 |
|---|
| 2026.02.27 | ₩34,658 | ₩35,466 | ₩34,551 | ₩35,206 | +1.58% | 858.8만 |
|---|
| 2026.02.26 | ₩34,510 | ₩35,399 | ₩34,223 | ₩35,152 | +1.86% | 622만 |
|---|
| 2026.02.25 | ₩34,176 | ₩34,617 | ₩33,842 | ₩34,243 | +0.20% | 611.7만 |
|---|
| 2026.02.24 | ₩34,163 | ₩34,417 | ₩33,695 | ₩34,310 | +0.43% | 568.8만 |
|---|
| 2026.02.23 | ₩33,856 | ₩34,417 | ₩33,782 | ₩34,297 | +1.30% | 781.2만 |
|---|
| 2026.02.20 | ₩34,484 | ₩34,972 | ₩33,715 | ₩33,815 | -1.94% | 1288.7만 |
|---|
| 2026.02.19 | ₩35,633 | ₩35,720 | ₩33,942 | ₩34,323 | -3.68% | 769.2만 |
|---|
| 2026.02.18 | ₩36,235 | ₩36,408 | ₩35,660 | ₩35,874 | -1.00% | 736.3만 |
|---|
| 2026.02.17 | ₩36,422 | ₩36,535 | ₩35,827 | ₩36,275 | -0.40% | 466.1만 |
|---|
| 2026.02.13 | ₩36,048 | ₩36,328 | ₩35,820 | ₩36,074 | +0.07% | 495.9만 |
|---|
| 2026.02.12 | ₩36,475 | ₩36,636 | ₩35,780 | ₩35,874 | -1.65% | 678.9만 |
|---|
| 2026.02.11 | ₩36,622 | ₩36,729 | ₩36,154 | ₩36,355 | -0.73% | 657.5만 |
|---|
| 2026.02.10 | ₩35,446 | ₩36,729 | ₩35,353 | ₩36,596 | +3.24% | 529.5만 |
|---|
| 2026.02.09 | ₩35,125 | ₩35,466 | ₩34,911 | ₩35,339 | +0.61% | 568.4만 |
|---|
| 2026.02.06 | ₩35,446 | ₩35,780 | ₩34,838 | ₩35,206 | -0.68% | 462.2만 |
|---|
| 2026.02.05 | ₩35,473 | ₩35,526 | ₩34,898 | ₩35,299 | -0.49% | 580.6만 |
|---|
| 2026.02.04 | ₩35,259 | ₩35,981 | ₩34,885 | ₩35,379 | +0.34% | 639.1만 |
|---|
| 2026.02.03 | ₩34,978 | ₩35,566 | ₩34,190 | ₩34,992 | +0.04% | 957.2만 |
|---|
| 2026.02.02 | ₩35,606 | ₩35,754 | ₩35,025 | ₩35,085 | -1.46% | 1019.5만 |
|---|
| 2026.01.30 | ₩35,232 | ₩35,840 | ₩34,925 | ₩35,727 | +1.40% | 925만 |
|---|
| 2026.01.29 | ₩35,326 | ₩35,459 | ₩35,018 | ₩35,219 | -0.30% | 1063.3만 |
|---|
| 2026.01.28 | ₩35,780 | ₩35,834 | ₩34,911 | ₩35,032 | -2.09% | 411.4만 |
|---|
| 2026.01.27 | ₩35,794 | ₩36,114 | ₩35,700 | ₩35,780 | -0.04% | 403.4만 |
|---|
| 2026.01.26 | ₩36,542 | ₩36,609 | ₩35,834 | ₩35,954 | -1.61% | 575.1만 |
|---|
| 2026.01.23 | ₩36,101 | ₩36,466 | ₩36,007 | ₩36,342 | +0.67% | 471.9만 |
|---|
| 2026.01.22 | ₩36,850 | ₩37,050 | ₩36,021 | ₩36,114 | -1.99% | 426만 |
|---|
| 2026.01.21 | ₩36,515 | ₩37,130 | ₩36,322 | ₩36,756 | +0.66% | 518만 |
|---|
| 2026.01.20 | ₩36,609 | ₩36,863 | ₩36,308 | ₩36,475 | -0.37% | 538.4만 |
|---|
| 2026.01.16 | ₩36,181 | ₩36,970 | ₩36,068 | ₩36,956 | +2.14% | 641.5만 |
|---|
| 2026.01.15 | ₩35,767 | ₩36,469 | ₩35,653 | ₩36,168 | +1.12% | 628.8만 |
|---|
| 2026.01.14 | ₩35,058 | ₩35,787 | ₩34,925 | ₩35,754 | +1.98% | 629.8만 |
|---|
| 2026.01.13 | ₩35,620 | ₩35,660 | ₩34,718 | ₩35,058 | -1.58% | 694.9만 |
|---|
| 2026.01.12 | ₩35,526 | ₩36,021 | ₩35,259 | ₩35,606 | +0.23% | 679.9만 |
|---|
| 2026.01.09 | ₩35,553 | ₩35,901 | ₩35,206 | ₩35,419 | -0.38% | 846.8만 |
|---|
| 2026.01.08 | ₩35,112 | ₩35,887 | ₩34,671 | ₩35,606 | +1.41% | 1153.4만 |
|---|
| 2026.01.07 | ₩37,585 | ₩37,885 | ₩33,802 | ₩35,299 | -6.08% | 3157.3만 |
|---|
| 2026.01.06 | ₩36,596 | ₩37,618 | ₩36,555 | ₩37,558 | +2.63% | 521.1만 |
|---|
| 2026.01.05 | ₩36,836 | ₩37,150 | ₩36,709 | ₩36,716 | -0.33% | 731.4만 |
|---|
| 2026.01.02 | ₩36,983 | ₩37,210 | ₩36,816 | ₩37,050 | +0.18% | 397.1만 |
|---|
| 2025.12.31 | ₩37,398 | ₩37,458 | ₩37,110 | ₩37,144 | -0.68% | 389.7만 |
|---|
| 2025.12.30 | ₩37,090 | ₩37,424 | ₩37,090 | ₩37,371 | +0.76% | 329만 |
|---|
| 2025.12.29 | ₩36,702 | ₩37,090 | ₩36,649 | ₩37,077 | +1.02% | 326.2만 |
|---|
| 2025.12.26 | ₩36,475 | ₩36,709 | ₩36,342 | ₩36,689 | +0.59% | 234.6만 |
|---|
| 2025.12.24 | ₩36,021 | ₩36,662 | ₩36,007 | ₩36,515 | +1.37% | 234.5만 |
|---|
| 2025.12.23 | ₩36,195 | ₩36,208 | ₩35,707 | ₩35,941 | -0.70% | 317만 |
|---|
| 2025.12.22 | ₩36,021 | ₩36,729 | ₩35,967 | ₩36,542 | +1.45% | 569.5만 |
|---|
| 2025.12.19 | ₩36,636 | ₩36,689 | ₩36,114 | ₩36,154 | -1.31% | 954.1만 |
|---|
| 2025.12.18 | ₩36,622 | ₩36,769 | ₩36,315 | ₩36,636 | +0.04% | 538.4만 |
|---|
| 2025.12.17 | ₩35,820 | ₩36,656 | ₩35,754 | ₩36,569 | +2.09% | 683.7만 |
|---|
| 2025.12.16 | ₩35,914 | ₩36,054 | ₩35,526 | ₩35,874 | -0.11% | 843.5만 |
|---|
| 2025.12.15 | ₩35,459 | ₩36,114 | ₩35,459 | ₩35,954 | +1.39% | 992.5만 |
|---|
| 2025.12.12 | ₩35,700 | ₩35,700 | ₩34,998 | ₩35,219 | -1.35% | 620.7만 |
|---|
| 2025.12.11 | ₩35,580 | ₩35,880 | ₩35,393 | ₩35,486 | -0.26% | 654.5만 |
|---|
| 2025.12.10 | ₩35,045 | ₩35,534 | ₩35,012 | ₩35,393 | +0.99% | 563.9만 |
|---|
| 2025.12.09 | ₩35,647 | ₩35,994 | ₩34,778 | ₩34,871 | -2.17% | 546.5만 |
|---|
| 2025.12.08 | ₩36,208 | ₩36,208 | ₩35,600 | ₩35,633 | -1.59% | 547.7만 |
|---|
| 2025.12.05 | ₩36,502 | ₩36,589 | ₩36,235 | ₩36,275 | -0.62% | 352.6만 |
|---|
| 2025.12.04 | ₩36,956 | ₩37,190 | ₩36,515 | ₩36,596 | -0.98% | 356.6만 |
|---|
| 2025.12.03 | ₩37,250 | ₩37,464 | ₩36,763 | ₩36,970 | -0.75% | 333.8만 |
|---|
| 2025.12.02 | ₩37,331 | ₩37,478 | ₩37,037 | ₩37,291 | -0.11% | 548.2만 |
|---|
| 2025.12.01 | ₩37,491 | ₩37,839 | ₩37,130 | ₩37,144 | -0.93% | 566.6만 |
|---|
| 2025.11.28 | ₩37,291 | ₩37,859 | ₩37,210 | ₩37,692 | +1.08% | 217.6만 |
|---|
| 2025.11.26 | ₩37,317 | ₩37,805 | ₩37,144 | ₩37,331 | +0.04% | 396.4만 |
|---|
| 2025.11.25 | ₩37,638 | ₩38,026 | ₩37,464 | ₩37,478 | -0.43% | 457.6만 |
|---|
| 2025.11.24 | ₩37,705 | ₩37,859 | ₩37,418 | ₩37,611 | -0.25% | 538만 |
|---|
| 2025.11.21 | ₩37,411 | ₩37,986 | ₩37,291 | ₩37,678 | +0.71% | 545.8만 |
|---|
| 2025.11.20 | ₩36,890 | ₩37,504 | ₩36,823 | ₩37,357 | +1.27% | 619.5만 |
|---|
| 2025.11.19 | ₩36,823 | ₩36,870 | ₩36,515 | ₩36,689 | -0.36% | 530.1만 |
|---|
| 2025.11.18 | ₩37,344 | ₩37,451 | ₩36,702 | ₩36,809 | -1.43% | 715.7만 |
|---|
| 2025.11.17 | ₩37,932 | ₩38,119 | ₩37,424 | ₩37,478 | -1.20% | 550.4만 |
|---|
| 2025.11.14 | ₩38,012 | ₩38,320 | ₩37,738 | ₩37,946 | -0.18% | 345.8만 |
|---|
| 2025.11.13 | ₩38,614 | ₩38,614 | ₩37,698 | ₩37,772 | -2.18% | 508만 |
|---|
| 2025.11.12 | ₩38,320 | ₩38,948 | ₩38,280 | ₩38,641 | +0.84% | 517.3만 |
|---|
| 2025.11.11 | ₩37,651 | ₩38,306 | ₩37,625 | ₩38,280 | +1.67% | 391.5만 |
|---|
| 2025.11.10 | ₩37,291 | ₩37,625 | ₩37,003 | ₩37,478 | +0.50% | 468.6만 |
|---|
| 2025.11.07 | ₩37,277 | ₩37,705 | ₩37,224 | ₩37,438 | +0.43% | 550.8만 |
|---|
| 2025.11.06 | ₩37,825 | ₩38,026 | ₩37,170 | ₩37,170 | -1.73% | 323.8만 |
|---|
| 2025.11.05 | ₩38,440 | ₩38,574 | ₩37,845 | ₩37,932 | -1.32% | 396.7만 |
|---|
| 2025.11.04 | ₩38,119 | ₩38,320 | ₩37,571 | ₩38,253 | +0.35% | 405.8만 |
|---|
| 2025.11.03 | ₩37,237 | ₩37,912 | ₩36,983 | ₩37,905 | +1.79% | 482.2만 |
|---|
| 2025.10.31 | ₩37,798 | ₩38,066 | ₩37,311 | ₩37,625 | -0.46% | 725.7만 |
|---|
| 2025.10.30 | ₩36,809 | ₩38,380 | ₩36,596 | ₩37,972 | +3.16% | 833.1만 |
|---|
| 2025.10.29 | ₩37,357 | ₩37,384 | ₩36,609 | ₩36,716 | -1.72% | 805.7만 |
|---|
| 2025.10.28 | ₩38,407 | ₩38,480 | ₩37,643 | ₩37,678 | -1.90% | 367.5만 |
|---|
| 2025.10.27 | ₩38,574 | ₩38,600 | ₩38,240 | ₩38,600 | +0.07% | 484.1만 |
|---|
| 2025.10.24 | ₩38,654 | ₩38,734 | ₩38,480 | ₩38,587 | -0.17% | 410.1만 |
|---|
| 2025.10.23 | ₩38,694 | ₩38,814 | ₩38,113 | ₩38,641 | -0.14% | 262.6만 |
|---|
| 2025.10.22 | ₩38,507 | ₩38,894 | ₩38,166 | ₩38,614 | +0.28% | 350.5만 |
|---|
| 2025.10.21 | ₩38,226 | ₩38,741 | ₩38,093 | ₩38,346 | +0.31% | 404.6만 |
|---|
| 2025.10.20 | ₩38,199 | ₩38,574 | ₩37,946 | ₩38,226 | +0.07% | 407.4만 |
|---|
| 2025.10.17 | ₩38,186 | ₩38,246 | ₩37,825 | ₩38,119 | -0.18% | 499만 |
|---|
| 2025.10.16 | ₩38,066 | ₩38,273 | ₩37,718 | ₩38,026 | -0.11% | 438.9만 |
|---|
| 2025.10.15 | ₩38,173 | ₩38,433 | ₩37,738 | ₩37,986 | -0.49% | 468.5만 |
|---|
| 2025.10.14 | ₩37,785 | ₩38,280 | ₩37,785 | ₩38,106 | +0.85% | 674.9만 |
|---|
| 2025.10.13 | ₩37,291 | ₩37,852 | ₩37,184 | ₩37,758 | +1.25% | 510.2만 |
|---|
| 2025.10.10 | ₩37,491 | ₩37,611 | ₩37,037 | ₩37,344 | -0.39% | 709.1만 |
|---|