시장 데이터를 불러오는 중
전체 종목
Independence Realty Trust Inc. 과거 주가
Independence Realty Trust, Inc. Common Stock · IRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Independence Realty Trust, Inc. Common Stock · IRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,600 | ₩19,880 | ₩19,560 | ₩19,720 | +0.61% | 279.1만 |
| 2026.10.08 | ₩19,186 | ₩19,560 | ₩19,132 | ₩19,546 | +1.88% | 489.5만 |
| 2026.10.07 | ₩19,693 | ₩19,693 | ₩19,239 | ₩19,279 | -2.10% | 361.2만 |
| 2026.10.06 | ₩19,653 | ₩19,933 | ₩19,613 | ₩19,666 | +0.07% | 219.1만 |
| 2026.10.05 | ₩19,279 | ₩19,733 | ₩19,252 | ₩19,653 | +1.94% | 447.9만 |
| 2026.10.02 | ₩19,479 | ₩19,560 | ₩19,199 | ₩19,373 | -0.55% | 529.7만 |
| 2026.10.01 | ₩19,319 | ₩19,426 | ₩19,146 | ₩19,359 | +0.21% | 455.6만 |
| 2026.09.30 | ₩19,733 | ₩19,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,399 |
| -1.69% |
| 528.2만 |
| 2026.09.29 | ₩19,706 | ₩20,134 | ₩19,493 | ₩19,800 | +0.47% | 527.7만 |
|---|
| 2026.09.28 | ₩19,600 | ₩19,746 | ₩19,346 | ₩19,626 | +0.14% | 405.2만 |
|---|
| 2026.09.25 | ₩19,453 | ₩19,613 | ₩19,306 | ₩19,533 | +0.41% | 316.3만 |
|---|
| 2026.09.24 | ₩19,533 | ₩19,653 | ₩19,399 | ₩19,506 | -0.14% | 419.3만 |
|---|
| 2026.09.23 | ₩19,573 | ₩19,693 | ₩19,426 | ₩19,466 | -0.55% | 229.2만 |
|---|
| 2026.09.22 | ₩19,666 | ₩19,907 | ₩19,493 | ₩19,706 | +0.20% | 315.5만 |
|---|
| 2026.09.21 | ₩19,813 | ₩19,827 | ₩19,573 | ₩19,573 | -1.21% | 227.6만 |
|---|
| 2026.09.18 | ₩20,027 | ₩20,080 | ₩19,720 | ₩19,746 | -1.40% | 434.7만 |
|---|
| 2026.09.17 | ₩20,027 | ₩20,321 | ₩19,987 | ₩20,094 | +0.33% | 356.6만 |
|---|
| 2026.09.16 | ₩20,227 | ₩20,321 | ₩19,947 | ₩19,947 | -1.39% | 393.3만 |
|---|
| 2026.09.15 | ₩20,467 | ₩20,601 | ₩20,254 | ₩20,254 | -1.04% | 489.3만 |
|---|
| 2026.09.14 | ₩20,374 | ₩20,534 | ₩20,054 | ₩20,481 | +0.52% | 466.6만 |
|---|
| 2026.09.11 | ₩20,481 | ₩20,668 | ₩20,254 | ₩20,280 | -0.98% | 413.9만 |
|---|
| 2026.09.10 | ₩20,454 | ₩20,454 | ₩20,027 | ₩20,334 | -0.59% | 626.9만 |
|---|
| 2026.09.09 | ₩20,855 | ₩21,055 | ₩20,013 | ₩20,334 | -2.50% | 1299.8만 |
|---|
| 2026.09.08 | ₩21,656 | ₩21,656 | ₩21,242 | ₩21,242 | -1.91% | 235.1만 |
|---|
| 2026.09.04 | ₩21,375 | ₩21,736 | ₩21,309 | ₩21,482 | +0.50% | 156.5만 |
|---|
| 2026.09.03 | ₩21,989 | ₩22,016 | ₩21,535 | ₩21,535 | -2.06% | 170.9만 |
|---|
| 2026.09.02 | ₩21,843 | ₩21,976 | ₩21,535 | ₩21,789 | -0.24% | 188.5만 |
|---|
| 2026.09.01 | ₩21,576 | ₩21,762 | ₩21,535 | ₩21,722 | +0.68% | 249.6만 |
|---|
| 2026.08.31 | ₩21,669 | ₩21,682 | ₩21,469 | ₩21,602 | -0.31% | 288.4만 |
|---|
| 2026.08.28 | ₩21,989 | ₩22,043 | ₩21,762 | ₩21,776 | -0.97% | 212.5만 |
|---|
| 2026.08.27 | ₩22,457 | ₩22,457 | ₩21,896 | ₩21,896 | -2.50% | 313.7만 |
|---|
| 2026.08.26 | ₩22,350 | ₩22,550 | ₩22,176 | ₩22,176 | -0.78% | 252.1만 |
|---|
| 2026.08.25 | ₩22,764 | ₩22,764 | ₩22,270 | ₩22,283 | -2.11% | 120.7만 |
|---|
| 2026.08.24 | ₩22,523 | ₩22,644 | ₩22,243 | ₩22,537 | +0.06% | 129.7만 |
|---|
| 2026.08.21 | ₩22,243 | ₩22,363 | ₩21,976 | ₩22,150 | -0.42% | 116.3만 |
|---|
| 2026.08.20 | ₩22,029 | ₩22,417 | ₩22,029 | ₩22,203 | +0.79% | 119.3만 |
|---|
| 2026.08.19 | ₩22,016 | ₩22,270 | ₩21,829 | ₩22,190 | +0.79% | 141.5만 |
|---|
| 2026.08.18 | ₩22,430 | ₩22,670 | ₩21,869 | ₩21,869 | -2.50% | 240만 |
|---|
| 2026.08.17 | ₩22,577 | ₩22,644 | ₩22,150 | ₩22,256 | -1.42% | 238.3만 |
|---|
| 2026.08.14 | ₩22,724 | ₩22,897 | ₩22,403 | ₩22,737 | +0.06% | 227.6만 |
|---|
| 2026.08.13 | ₩22,537 | ₩22,964 | ₩22,497 | ₩22,697 | +0.71% | 285.2만 |
|---|
| 2026.08.12 | ₩22,136 | ₩22,497 | ₩22,083 | ₩22,417 | +1.27% | 327.3만 |
|---|
| 2026.08.11 | ₩22,243 | ₩22,483 | ₩22,176 | ₩22,230 | -0.06% | 335.3만 |
|---|
| 2026.08.10 | ₩22,897 | ₩22,964 | ₩22,283 | ₩22,337 | -2.45% | 232.1만 |
|---|
| 2026.08.07 | ₩22,670 | ₩23,164 | ₩22,523 | ₩23,044 | +1.65% | 277.4만 |
|---|
| 2026.08.06 | ₩23,044 | ₩23,138 | ₩22,617 | ₩22,670 | -1.62% | 307.2만 |
|---|
| 2026.08.05 | ₩23,124 | ₩23,124 | ₩22,697 | ₩22,817 | -1.33% | 425만 |
|---|
| 2026.08.04 | ₩22,697 | ₩22,871 | ₩22,056 | ₩22,777 | +0.35% | 784만 |
|---|
| 2026.08.03 | ₩22,297 | ₩22,604 | ₩22,123 | ₩22,377 | +0.36% | 306.1만 |
|---|
| 2026.07.31 | ₩22,163 | ₩22,256 | ₩21,909 | ₩22,203 | +0.18% | 283.4만 |
|---|
| 2026.07.30 | ₩22,443 | ₩22,497 | ₩21,816 | ₩22,283 | -0.71% | 520.8만 |
|---|
| 2026.07.29 | ₩22,337 | ₩22,590 | ₩22,230 | ₩22,550 | +0.96% | 222.2만 |
|---|
| 2026.07.28 | ₩21,949 | ₩22,497 | ₩21,949 | ₩22,283 | +1.52% | 218.6만 |
|---|
| 2026.07.27 | ₩22,070 | ₩22,297 | ₩21,856 | ₩21,923 | -0.67% | 195.7만 |
|---|
| 2026.07.24 | ₩21,949 | ₩22,203 | ₩21,909 | ₩22,176 | +1.03% | 190.5만 |
|---|
| 2026.07.23 | ₩21,736 | ₩22,096 | ₩21,736 | ₩21,896 | +0.74% | 139.4만 |
|---|
| 2026.07.22 | ₩22,043 | ₩22,163 | ₩21,736 | ₩21,829 | -0.97% | 162만 |
|---|
| 2026.07.21 | ₩21,949 | ₩22,083 | ₩21,856 | ₩21,989 | +0.18% | 222.7만 |
|---|
| 2026.07.20 | ₩22,136 | ₩22,337 | ₩22,003 | ₩22,029 | -0.48% | 152.5만 |
|---|
| 2026.07.17 | ₩22,684 | ₩22,831 | ₩22,043 | ₩22,190 | -2.18% | 171.3만 |
|---|
| 2026.07.16 | ₩21,803 | ₩22,724 | ₩21,803 | ₩22,657 | +3.92% | 592.9만 |
|---|
| 2026.07.15 | ₩22,243 | ₩22,283 | ₩21,869 | ₩21,976 | -1.20% | 227.5만 |
|---|
| 2026.07.14 | ₩22,657 | ₩22,804 | ₩22,096 | ₩22,096 | -2.47% | 254.7만 |
|---|
| 2026.07.13 | ₩22,470 | ₩22,684 | ₩22,323 | ₩22,483 | +0.06% | 258만 |
|---|
| 2026.07.10 | ₩22,377 | ₩22,510 | ₩22,190 | ₩22,350 | -0.12% | 113.8만 |
|---|
| 2026.07.09 | ₩22,590 | ₩22,657 | ₩22,310 | ₩22,323 | -1.18% | 142만 |
|---|
| 2026.07.08 | ₩23,058 | ₩23,298 | ₩22,483 | ₩22,510 | -2.37% | 313.3만 |
|---|
| 2026.07.07 | ₩23,164 | ₩23,632 | ₩23,111 | ₩23,164 | 0.00% | 270.9만 |
|---|
| 2026.07.06 | ₩22,937 | ₩23,071 | ₩22,817 | ₩22,897 | -0.17% | 194.9만 |
|---|
| 2026.07.02 | ₩23,031 | ₩23,191 | ₩22,817 | ₩23,138 | +0.46% | 266.7만 |
|---|
| 2026.07.01 | ₩22,363 | ₩22,951 | ₩22,270 | ₩22,911 | +2.45% | 315.9만 |
|---|
| 2026.06.30 | ₩22,323 | ₩22,457 | ₩22,150 | ₩22,283 | -0.18% | 339.6만 |
|---|
| 2026.06.29 | ₩22,483 | ₩22,537 | ₩22,190 | ₩22,417 | -0.30% | 273.2만 |
|---|
| 2026.06.26 | ₩22,337 | ₩22,737 | ₩22,283 | ₩22,577 | +1.08% | 804.2만 |
|---|
| 2026.06.25 | ₩22,083 | ₩22,497 | ₩22,056 | ₩22,377 | +1.33% | 203.7만 |
|---|
| 2026.06.24 | ₩21,642 | ₩22,136 | ₩21,642 | ₩22,043 | +1.85% | 320.9만 |
|---|
| 2026.06.23 | ₩21,616 | ₩21,789 | ₩21,482 | ₩21,722 | +0.49% | 414.6만 |
|---|
| 2026.06.22 | ₩21,041 | ₩21,562 | ₩20,908 | ₩21,375 | +1.59% | 331.4만 |
|---|
| 2026.06.18 | ₩21,389 | ₩21,562 | ₩21,001 | ₩21,122 | -1.25% | 548.4만 |
|---|
| 2026.06.17 | ₩21,909 | ₩22,029 | ₩21,242 | ₩21,335 | -2.62% | 273.2만 |
|---|
| 2026.06.16 | ₩22,243 | ₩22,377 | ₩21,816 | ₩22,003 | -1.08% | 158.8만 |
|---|
| 2026.06.15 | ₩22,350 | ₩22,483 | ₩22,110 | ₩22,150 | -0.90% | 292.7만 |
|---|
| 2026.06.12 | ₩22,470 | ₩22,644 | ₩22,377 | ₩22,523 | +0.24% | 201.7만 |
|---|
| 2026.06.11 | ₩22,710 | ₩22,857 | ₩22,243 | ₩22,337 | -1.65% | 305.4만 |
|---|
| 2026.06.10 | ₩22,697 | ₩22,937 | ₩22,617 | ₩22,670 | -0.12% | 437.8만 |
|---|
| 2026.06.09 | ₩22,323 | ₩22,697 | ₩22,176 | ₩22,590 | +1.20% | 406.8만 |
|---|
| 2026.06.08 | ₩22,230 | ₩22,497 | ₩22,190 | ₩22,256 | +0.12% | 371.2만 |
|---|
| 2026.06.05 | ₩22,070 | ₩22,403 | ₩22,016 | ₩22,190 | +0.54% | 288만 |
|---|
| 2026.06.04 | ₩22,016 | ₩22,163 | ₩21,749 | ₩22,083 | +0.30% | 410.9만 |
|---|
| 2026.06.03 | ₩20,975 | ₩21,696 | ₩20,935 | ₩21,669 | +3.31% | 216.5만 |
|---|
| 2026.06.02 | ₩21,375 | ₩21,442 | ₩21,041 | ₩21,148 | -1.06% | 264.7만 |
|---|
| 2026.06.01 | ₩21,562 | ₩21,789 | ₩21,055 | ₩21,175 | -1.80% | 306.7만 |
|---|
| 2026.05.29 | ₩21,843 | ₩21,923 | ₩21,535 | ₩21,669 | -0.79% | 372.5만 |
|---|
| 2026.05.28 | ₩22,003 | ₩22,110 | ₩21,923 | ₩21,949 | -0.24% | 360.5만 |
|---|
| 2026.05.27 | ₩22,216 | ₩22,350 | ₩21,989 | ₩22,016 | -0.90% | 314.8만 |
|---|
| 2026.05.26 | ₩22,417 | ₩22,617 | ₩22,203 | ₩22,216 | -0.89% | 219.2만 |
|---|
| 2026.05.22 | ₩22,510 | ₩22,590 | ₩22,203 | ₩22,510 | 0.00% | 290.3만 |
|---|
| 2026.05.21 | ₩22,190 | ₩22,483 | ₩21,869 | ₩22,417 | +1.02% | 306.2만 |
|---|
| 2026.05.20 | ₩22,029 | ₩22,363 | ₩21,909 | ₩22,297 | +1.21% | 348.9만 |
|---|
| 2026.05.19 | ₩21,642 | ₩22,056 | ₩21,522 | ₩22,029 | +1.79% | 230.1만 |
|---|
| 2026.05.18 | ₩21,375 | ₩21,789 | ₩21,362 | ₩21,709 | +1.56% | 168.9만 |
|---|
| 2026.05.15 | ₩21,709 | ₩21,709 | ₩21,175 | ₩21,362 | -1.60% | 216.4만 |
|---|
| 2026.05.14 | ₩21,909 | ₩21,963 | ₩21,535 | ₩21,696 | -0.98% | 198.6만 |
|---|
| 2026.05.13 | ₩21,843 | ₩21,936 | ₩21,549 | ₩21,749 | -0.43% | 185.7만 |
|---|
| 2026.05.12 | ₩22,043 | ₩22,043 | ₩21,736 | ₩21,976 | -0.30% | 203.4만 |
|---|
| 2026.05.11 | ₩22,150 | ₩22,230 | ₩21,883 | ₩21,963 | -0.84% | 137.3만 |
|---|
| 2026.05.08 | ₩21,856 | ₩22,070 | ₩21,776 | ₩21,936 | +0.37% | 138.4만 |
|---|
| 2026.05.07 | ₩21,843 | ₩22,216 | ₩21,829 | ₩21,856 | +0.06% | 350.9만 |
|---|
| 2026.05.06 | ₩22,110 | ₩22,310 | ₩21,909 | ₩21,923 | -0.85% | 238.6만 |
|---|
| 2026.05.05 | ₩21,989 | ₩22,243 | ₩21,883 | ₩22,029 | +0.18% | 161.1만 |
|---|
| 2026.05.04 | ₩21,602 | ₩22,043 | ₩21,549 | ₩21,976 | +1.73% | 247.8만 |
|---|
| 2026.05.01 | ₩21,803 | ₩21,896 | ₩21,429 | ₩21,696 | -0.49% | 186.9만 |
|---|
| 2026.04.30 | ₩21,295 | ₩22,056 | ₩21,282 | ₩21,776 | +2.26% | 354만 |
|---|
| 2026.04.29 | ₩21,682 | ₩22,043 | ₩21,682 | ₩21,749 | +0.31% | 248.1만 |
|---|
| 2026.04.28 | ₩21,282 | ₩21,829 | ₩21,282 | ₩21,789 | +2.38% | 469만 |
|---|
| 2026.04.27 | ₩21,068 | ₩21,335 | ₩21,001 | ₩21,135 | +0.32% | 149.4만 |
|---|
| 2026.04.24 | ₩21,122 | ₩21,242 | ₩20,895 | ₩21,082 | -0.19% | 215만 |
|---|
| 2026.04.23 | ₩20,734 | ₩21,202 | ₩20,734 | ₩21,162 | +2.06% | 220.4만 |
|---|
| 2026.04.22 | ₩21,295 | ₩21,335 | ₩20,641 | ₩20,694 | -2.82% | 366.6만 |
|---|
| 2026.04.21 | ₩21,616 | ₩21,762 | ₩21,148 | ₩21,228 | -1.79% | 264.4만 |
|---|
| 2026.04.20 | ₩21,469 | ₩21,762 | ₩21,415 | ₩21,642 | +0.81% | 149.2만 |
|---|
| 2026.04.17 | ₩20,988 | ₩21,616 | ₩20,988 | ₩21,562 | +2.74% | 173.8만 |
|---|
| 2026.04.16 | ₩20,961 | ₩21,135 | ₩20,801 | ₩20,908 | -0.25% | 243.6만 |
|---|
| 2026.04.15 | ₩20,935 | ₩21,001 | ₩20,748 | ₩20,921 | -0.06% | 137.4만 |
|---|
| 2026.04.14 | ₩20,681 | ₩21,001 | ₩20,668 | ₩20,961 | +1.36% | 188.1만 |
|---|
| 2026.04.13 | ₩20,641 | ₩20,761 | ₩20,321 | ₩20,721 | +0.39% | 158.5만 |
|---|
| 2026.04.10 | ₩20,347 | ₩20,614 | ₩20,254 | ₩20,561 | +1.05% | 115.5만 |
|---|
| 2026.04.09 | ₩20,187 | ₩20,521 | ₩20,147 | ₩20,361 | +0.86% | 132.4만 |
|---|
| 2026.04.08 | ₩20,601 | ₩20,601 | ₩20,280 | ₩20,307 | -1.43% | 255.4만 |
|---|
| 2026.04.07 | ₩20,134 | ₩20,334 | ₩20,094 | ₩20,227 | +0.46% | 325.1만 |
|---|
| 2026.04.06 | ₩20,080 | ₩20,294 | ₩20,027 | ₩20,120 | +0.20% | 128.8만 |
|---|
| 2026.04.02 | ₩19,493 | ₩20,174 | ₩19,493 | ₩20,160 | +3.42% | 261.5만 |
|---|
| 2026.04.01 | ₩19,827 | ₩20,094 | ₩19,693 | ₩19,853 | +0.13% | 343.7만 |
|---|
| 2026.03.31 | ₩20,013 | ₩20,013 | ₩19,533 | ₩19,880 | -0.67% | 300.4만 |
|---|
| 2026.03.30 | ₩19,880 | ₩20,080 | ₩19,720 | ₩19,773 | -0.54% | 229.9만 |
|---|
| 2026.03.27 | ₩19,746 | ₩19,867 | ₩19,600 | ₩19,706 | -0.20% | 275만 |
|---|
| 2026.03.26 | ₩20,240 | ₩20,294 | ₩19,960 | ₩20,027 | -1.06% | 274.4만 |
|---|
| 2026.03.25 | ₩20,374 | ₩20,414 | ₩20,027 | ₩20,040 | -1.64% | 210.8만 |
|---|
| 2026.03.24 | ₩20,054 | ₩20,307 | ₩19,893 | ₩20,160 | +0.53% | 317.7만 |
|---|
| 2026.03.23 | ₩20,521 | ₩20,681 | ₩20,160 | ₩20,200 | -1.56% | 231만 |
|---|
| 2026.03.20 | ₩20,921 | ₩20,921 | ₩20,013 | ₩20,187 | -3.51% | 370.8만 |
|---|
| 2026.03.19 | ₩20,841 | ₩21,068 | ₩20,641 | ₩20,748 | -0.45% | 165.7만 |
|---|
| 2026.03.18 | ₩22,056 | ₩22,056 | ₩21,001 | ₩21,028 | -4.66% | 261.8만 |
|---|
| 2026.03.17 | ₩21,202 | ₩21,455 | ₩21,095 | ₩21,389 | +0.88% | 198.5만 |
|---|
| 2026.03.16 | ₩21,282 | ₩21,469 | ₩20,988 | ₩20,988 | -1.38% | 169.1만 |
|---|
| 2026.03.13 | ₩21,762 | ₩21,883 | ₩21,001 | ₩21,108 | -3.01% | 245.1만 |
|---|
| 2026.03.12 | ₩21,202 | ₩21,776 | ₩21,202 | ₩21,469 | +1.26% | 286.4만 |
|---|
| 2026.03.11 | ₩21,535 | ₩21,576 | ₩21,202 | ₩21,415 | -0.56% | 321.4만 |
|---|
| 2026.03.10 | ₩21,669 | ₩21,909 | ₩21,349 | ₩21,669 | 0.00% | 219.5만 |
|---|
| 2026.03.09 | ₩21,816 | ₩21,909 | ₩21,335 | ₩21,776 | -0.18% | 308.4만 |
|---|
| 2026.03.06 | ₩21,909 | ₩22,070 | ₩21,776 | ₩21,989 | +0.37% | 254.7만 |
|---|
| 2026.03.05 | ₩22,150 | ₩22,283 | ₩22,003 | ₩22,230 | +0.36% | 170만 |
|---|
| 2026.03.04 | ₩22,003 | ₩22,377 | ₩21,843 | ₩22,350 | +1.58% | 231.5만 |
|---|
| 2026.03.03 | ₩21,776 | ₩22,176 | ₩21,549 | ₩22,070 | +1.35% | 290만 |
|---|
| 2026.03.02 | ₩21,989 | ₩22,310 | ₩21,949 | ₩22,216 | +1.03% | 160.7만 |
|---|
| 2026.02.27 | ₩22,457 | ₩22,604 | ₩21,936 | ₩22,123 | -1.49% | 333만 |
|---|
| 2026.02.26 | ₩22,483 | ₩22,684 | ₩22,430 | ₩22,564 | +0.36% | 394만 |
|---|
| 2026.02.25 | ₩22,283 | ₩22,430 | ₩22,083 | ₩22,403 | +0.54% | 282.8만 |
|---|
| 2026.02.24 | ₩21,749 | ₩22,390 | ₩21,749 | ₩22,323 | +2.64% | 906.5만 |
|---|
| 2026.02.23 | ₩22,176 | ₩22,457 | ₩21,749 | ₩21,963 | -0.96% | 321.4만 |
|---|
| 2026.02.20 | ₩22,243 | ₩22,350 | ₩21,989 | ₩22,110 | -0.60% | 242.9만 |
|---|
| 2026.02.19 | ₩22,096 | ₩22,230 | ₩21,909 | ₩22,150 | +0.24% | 226.3만 |
|---|
| 2026.02.18 | ₩21,909 | ₩22,243 | ₩21,829 | ₩22,083 | +0.79% | 402.1만 |
|---|
| 2026.02.17 | ₩22,056 | ₩22,163 | ₩21,375 | ₩21,909 | -0.67% | 493만 |
|---|
| 2026.02.13 | ₩21,349 | ₩21,843 | ₩21,268 | ₩21,829 | +2.25% | 398.7만 |
|---|
| 2026.02.12 | ₩22,897 | ₩22,897 | ₩21,135 | ₩21,268 | -7.11% | 583.9만 |
|---|
| 2026.02.11 | ₩22,804 | ₩23,044 | ₩22,403 | ₩22,457 | -1.52% | 379.4만 |
|---|
| 2026.02.10 | ₩22,350 | ₩22,817 | ₩22,350 | ₩22,777 | +1.91% | 239.5만 |
|---|
| 2026.02.09 | ₩22,216 | ₩22,403 | ₩22,043 | ₩22,390 | +0.78% | 162.3만 |
|---|
| 2026.02.06 | ₩22,083 | ₩22,310 | ₩21,989 | ₩22,163 | +0.36% | 336.9만 |
|---|
| 2026.02.05 | ₩22,056 | ₩22,123 | ₩21,535 | ₩21,883 | -0.79% | 348.6만 |
|---|
| 2026.02.04 | ₩21,803 | ₩22,310 | ₩21,803 | ₩22,043 | +1.10% | 310.2만 |
|---|
| 2026.02.03 | ₩21,856 | ₩22,150 | ₩21,509 | ₩21,709 | -0.67% | 398.3만 |
|---|
| 2026.02.02 | ₩22,337 | ₩22,350 | ₩21,896 | ₩21,923 | -1.85% | 241.1만 |
|---|
| 2026.01.30 | ₩22,297 | ₩22,323 | ₩22,016 | ₩22,297 | 0.00% | 194.5만 |
|---|
| 2026.01.29 | ₩22,110 | ₩22,323 | ₩21,949 | ₩22,297 | +0.85% | 157.6만 |
|---|
| 2026.01.28 | ₩22,470 | ₩22,617 | ₩21,856 | ₩21,949 | -2.32% | 178.8만 |
|---|
| 2026.01.27 | ₩22,323 | ₩22,657 | ₩22,323 | ₩22,470 | +0.66% | 194.5만 |
|---|
| 2026.01.26 | ₩22,417 | ₩22,537 | ₩22,203 | ₩22,377 | -0.18% | 347.8만 |
|---|
| 2026.01.23 | ₩22,363 | ₩22,550 | ₩22,297 | ₩22,483 | +0.54% | 216만 |
|---|
| 2026.01.22 | ₩22,790 | ₩23,004 | ₩22,363 | ₩22,443 | -1.52% | 348.6만 |
|---|
| 2026.01.21 | ₩22,497 | ₩22,871 | ₩22,457 | ₩22,777 | +1.25% | 301.7만 |
|---|
| 2026.01.20 | ₩22,096 | ₩22,857 | ₩22,096 | ₩22,443 | +1.57% | 221만 |
|---|
| 2026.01.16 | ₩22,750 | ₩23,191 | ₩22,644 | ₩23,044 | +1.29% | 272.1만 |
|---|
| 2026.01.15 | ₩22,911 | ₩23,191 | ₩22,790 | ₩22,804 | -0.47% | 231만 |
|---|
| 2026.01.14 | ₩22,804 | ₩23,031 | ₩22,710 | ₩22,897 | +0.41% | 210.1만 |
|---|
| 2026.01.13 | ₩22,924 | ₩22,991 | ₩22,564 | ₩22,817 | -0.47% | 201.4만 |
|---|
| 2026.01.12 | ₩23,191 | ₩23,338 | ₩22,884 | ₩22,924 | -1.15% | 252.7만 |
|---|
| 2026.01.09 | ₩23,565 | ₩23,592 | ₩22,951 | ₩23,124 | -1.87% | 303.7만 |
|---|
| 2026.01.08 | ₩22,977 | ₩23,418 | ₩22,937 | ₩23,338 | +1.57% | 486.3만 |
|---|
| 2026.01.07 | ₩23,365 | ₩23,498 | ₩22,857 | ₩23,098 | -1.14% | 236.9만 |
|---|
| 2026.01.06 | ₩22,844 | ₩23,365 | ₩22,817 | ₩23,271 | +1.87% | 192.9만 |
|---|
| 2026.01.05 | ₩23,365 | ₩23,525 | ₩22,977 | ₩23,017 | -1.49% | 222.8만 |
|---|
| 2026.01.02 | ₩23,204 | ₩23,538 | ₩23,031 | ₩23,498 | +1.27% | 183.9만 |
|---|
| 2025.12.31 | ₩23,538 | ₩23,538 | ₩23,298 | ₩23,338 | -0.85% | 178.3만 |
|---|
| 2025.12.30 | ₩23,605 | ₩23,752 | ₩23,485 | ₩23,725 | +0.51% | 190.2만 |
|---|
| 2025.12.29 | ₩23,445 | ₩23,605 | ₩23,311 | ₩23,525 | +0.34% | 174.1만 |
|---|
| 2025.12.26 | ₩23,031 | ₩23,418 | ₩23,031 | ₩23,391 | +1.57% | 106.5만 |
|---|
| 2025.12.24 | ₩23,191 | ₩23,244 | ₩23,084 | ₩23,124 | -0.29% | 69.5만 |
|---|
| 2025.12.23 | ₩23,031 | ₩23,231 | ₩22,937 | ₩23,098 | +0.29% | 180.2만 |
|---|
| 2025.12.22 | ₩22,363 | ₩23,111 | ₩22,230 | ₩23,031 | +2.99% | 277.6만 |
|---|
| 2025.12.19 | ₩22,684 | ₩22,697 | ₩22,403 | ₩22,417 | -1.18% | 1049.4만 |
|---|
| 2025.12.18 | ₩23,071 | ₩23,071 | ₩22,750 | ₩22,750 | -1.39% | 187.5만 |
|---|
| 2025.12.17 | ₩22,644 | ₩23,017 | ₩22,644 | ₩22,924 | +1.24% | 254.6만 |
|---|
| 2025.12.16 | ₩22,657 | ₩22,764 | ₩22,470 | ₩22,670 | +0.06% | 219.6만 |
|---|
| 2025.12.15 | ₩22,764 | ₩22,764 | ₩22,617 | ₩22,684 | -0.35% | 178.2만 |
|---|
| 2025.12.12 | ₩22,817 | ₩22,884 | ₩22,550 | ₩22,604 | -0.94% | 332.7만 |
|---|
| 2025.12.11 | ₩22,577 | ₩22,831 | ₩22,537 | ₩22,710 | +0.59% | 342.9만 |
|---|
| 2025.12.10 | ₩22,163 | ₩22,550 | ₩21,963 | ₩22,430 | +1.20% | 474.9만 |
|---|
| 2025.12.09 | ₩22,070 | ₩22,270 | ₩21,949 | ₩21,963 | -0.48% | 239.1만 |
|---|
| 2025.12.08 | ₩22,029 | ₩22,230 | ₩21,789 | ₩21,963 | -0.30% | 268만 |
|---|
| 2025.12.05 | ₩22,297 | ₩22,377 | ₩22,056 | ₩22,070 | -1.02% | 169.1만 |
|---|
| 2025.12.04 | ₩21,509 | ₩22,991 | ₩21,442 | ₩22,363 | +3.97% | 327.6만 |
|---|
| 2025.12.03 | ₩22,977 | ₩23,218 | ₩22,911 | ₩23,031 | +0.23% | 198.6만 |
|---|
| 2025.12.02 | ₩22,897 | ₩23,071 | ₩22,777 | ₩22,964 | +0.29% | 233.6만 |
|---|
| 2025.12.01 | ₩22,697 | ₩22,897 | ₩22,630 | ₩22,790 | +0.41% | 333.7만 |
|---|
| 2025.11.28 | ₩22,871 | ₩22,991 | ₩22,750 | ₩22,897 | +0.12% | 66.5만 |
|---|
| 2025.11.26 | ₩22,670 | ₩22,911 | ₩22,657 | ₩22,804 | +0.59% | 200.6만 |
|---|
| 2025.11.25 | ₩22,604 | ₩22,991 | ₩22,443 | ₩22,790 | +0.83% | 222.8만 |
|---|
| 2025.11.24 | ₩22,564 | ₩22,644 | ₩22,390 | ₩22,430 | -0.59% | 231.3만 |
|---|
| 2025.11.21 | ₩22,537 | ₩22,764 | ₩22,363 | ₩22,617 | +0.36% | 286.2만 |
|---|
| 2025.11.20 | ₩22,070 | ₩22,470 | ₩22,056 | ₩22,350 | +1.27% | 286.8만 |
|---|
| 2025.11.19 | ₩21,896 | ₩22,083 | ₩21,776 | ₩22,029 | +0.61% | 256만 |
|---|
| 2025.11.18 | ₩21,936 | ₩22,043 | ₩21,816 | ₩21,843 | -0.43% | 232.1만 |
|---|
| 2025.11.17 | ₩22,230 | ₩22,337 | ₩21,816 | ₩21,856 | -1.68% | 288.3만 |
|---|
| 2025.11.14 | ₩21,989 | ₩22,283 | ₩21,909 | ₩22,110 | +0.55% | 289.9만 |
|---|
| 2025.11.13 | ₩21,989 | ₩22,096 | ₩21,856 | ₩21,976 | -0.06% | 293.8만 |
|---|
| 2025.11.12 | ₩22,110 | ₩22,323 | ₩21,762 | ₩22,110 | 0.00% | 370.2만 |
|---|
| 2025.11.11 | ₩21,789 | ₩22,136 | ₩21,682 | ₩22,110 | +1.47% | 212.1만 |
|---|
| 2025.11.10 | ₩21,722 | ₩21,936 | ₩21,562 | ₩21,776 | +0.25% | 223만 |
|---|
| 2025.11.07 | ₩21,389 | ₩21,989 | ₩21,389 | ₩21,989 | +2.81% | 295만 |
|---|
| 2025.11.06 | ₩21,709 | ₩21,762 | ₩21,295 | ₩21,322 | -1.78% | 273.2만 |
|---|
| 2025.11.05 | ₩21,696 | ₩21,949 | ₩21,562 | ₩21,709 | +0.06% | 313.5만 |
|---|
| 2025.11.04 | ₩21,255 | ₩21,656 | ₩21,215 | ₩21,642 | +1.82% | 410.6만 |
|---|
| 2025.11.03 | ₩21,015 | ₩21,362 | ₩20,975 | ₩21,362 | +1.65% | 488.6만 |
|---|
| 2025.10.31 | ₩20,961 | ₩21,522 | ₩20,961 | ₩21,268 | +1.46% | 701.5만 |
|---|
| 2025.10.30 | ₩20,681 | ₩21,162 | ₩20,347 | ₩21,055 | +1.81% | 738.7만 |
|---|
| 2025.10.29 | ₩20,895 | ₩21,015 | ₩20,120 | ₩20,187 | -3.39% | 623.9만 |
|---|
| 2025.10.28 | ₩21,629 | ₩21,629 | ₩21,082 | ₩21,082 | -2.53% | 261.5만 |
|---|
| 2025.10.27 | ₩21,589 | ₩21,642 | ₩21,389 | ₩21,576 | -0.06% | 326.8만 |
|---|
| 2025.10.24 | ₩21,989 | ₩21,989 | ₩21,629 | ₩21,709 | -1.28% | 226.9만 |
|---|
| 2025.10.23 | ₩21,803 | ₩21,843 | ₩21,469 | ₩21,776 | -0.12% | 244.7만 |
|---|
| 2025.10.22 | ₩21,696 | ₩21,963 | ₩21,522 | ₩21,789 | +0.43% | 234만 |
|---|
| 2025.10.21 | ₩21,535 | ₩21,856 | ₩21,429 | ₩21,629 | +0.43% | 172만 |
|---|
| 2025.10.20 | ₩21,442 | ₩21,616 | ₩21,389 | ₩21,469 | +0.12% | 134.1만 |
|---|
| 2025.10.17 | ₩21,415 | ₩21,642 | ₩21,242 | ₩21,402 | -0.06% | 208.2만 |
|---|
| 2025.10.16 | ₩21,509 | ₩21,589 | ₩21,242 | ₩21,455 | -0.25% | 175.8만 |
|---|
| 2025.10.15 | ₩21,776 | ₩21,949 | ₩21,442 | ₩21,495 | -1.29% | 212.1만 |
|---|
| 2025.10.14 | ₩21,762 | ₩21,869 | ₩21,482 | ₩21,696 | -0.31% | 317.3만 |
|---|
| 2025.10.13 | ₩21,656 | ₩21,883 | ₩21,589 | ₩21,843 | +0.86% | 246.4만 |
|---|
| 2025.10.10 | ₩21,749 | ₩21,789 | ₩21,188 | ₩21,522 | -1.04% | 399.9만 |
|---|