시장 데이터를 불러오는 중
전체 종목
InvenTrust Properties Corp. 과거 주가
InvenTrust Properties Corp. Common Stock · IVT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InvenTrust Properties Corp. Common Stock · IVT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,691 | ₩39,986 | ₩39,490 | ₩39,932 | +0.61% | 38.9만 |
| 2026.10.08 | ₩39,114 | ₩39,744 | ₩39,074 | ₩39,677 | +1.44% | 50.4만 |
| 2026.10.07 | ₩39,919 | ₩40,039 | ₩39,288 | ₩39,302 | -1.55% | 69.9만 |
| 2026.10.06 | ₩40,053 | ₩40,200 | ₩39,744 | ₩39,892 | -0.40% | 54.4만 |
| 2026.10.05 | ₩40,442 | ₩40,830 | ₩39,892 | ₩39,905 | -1.33% | 75.7만 |
| 2026.10.02 | ₩40,696 | ₩41,259 | ₩40,522 | ₩40,763 | +0.16% | 62.5만 |
| 2026.10.01 | ₩40,442 | ₩40,871 | ₩39,999 | ₩40,723 | +0.70% | 90.5만 |
| 2026.09.30 | ₩41,005 | ₩41,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,428 |
| -1.41% |
| 139.1만 |
| 2026.09.29 | ₩41,139 | ₩41,568 | ₩40,683 | ₩40,938 | -0.49% | 102.4만 |
|---|
| 2026.09.28 | ₩40,830 | ₩41,304 | ₩40,830 | ₩41,192 | +0.89% | 53.4만 |
|---|
| 2026.09.25 | ₩41,313 | ₩41,313 | ₩40,435 | ₩40,938 | -0.91% | 55.4만 |
|---|
| 2026.09.24 | ₩41,099 | ₩41,125 | ₩40,482 | ₩40,991 | -0.26% | 51.8만 |
|---|
| 2026.09.23 | ₩41,407 | ₩41,407 | ₩40,643 | ₩40,683 | -1.75% | 49.6만 |
|---|
| 2026.09.22 | ₩41,528 | ₩41,642 | ₩41,099 | ₩41,112 | -1.00% | 56.7만 |
|---|
| 2026.09.21 | ₩41,313 | ₩41,514 | ₩41,018 | ₩41,300 | -0.03% | 51.1만 |
|---|
| 2026.09.18 | ₩41,179 | ₩41,554 | ₩40,904 | ₩41,327 | +0.36% | 160.5만 |
|---|
| 2026.09.17 | ₩41,595 | ₩41,796 | ₩41,166 | ₩41,233 | -0.87% | 60.9만 |
|---|
| 2026.09.16 | ₩42,198 | ₩42,372 | ₩41,099 | ₩41,327 | -2.07% | 87.7만 |
|---|
| 2026.09.15 | ₩42,359 | ₩42,540 | ₩41,849 | ₩41,876 | -1.14% | 70.4만 |
|---|
| 2026.09.14 | ₩43,043 | ₩43,445 | ₩42,480 | ₩42,547 | -1.15% | 53.6만 |
|---|
| 2026.09.11 | ₩43,110 | ₩43,143 | ₩42,560 | ₩42,721 | -0.90% | 67.8만 |
|---|
| 2026.09.10 | ₩43,552 | ₩43,559 | ₩42,802 | ₩42,949 | -1.39% | 56.9만 |
|---|
| 2026.09.09 | ₩43,727 | ₩44,142 | ₩43,056 | ₩43,351 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,351 | ₩44,008 | ₩43,351 | ₩43,727 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,164 | ₩44,136 | ₩43,164 | ₩43,754 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,169 | ₩44,317 | ₩43,566 | ₩43,646 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,271 | ₩43,982 | ₩43,271 | ₩43,955 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,217 | ₩43,673 | ₩43,123 | ₩43,619 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,324 | ₩43,673 | ₩43,097 | ₩43,324 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,941 | ₩44,129 | ₩43,633 | ₩43,646 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,445 | ₩43,834 | ₩43,217 | ₩43,767 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,740 | ₩44,022 | ₩43,539 | ₩43,807 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,263 | ₩45,376 | ₩43,733 | ₩43,821 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,847 | ₩44,250 | ₩43,445 | ₩44,008 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,901 | ₩44,598 | ₩43,807 | ₩43,834 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,411 | ₩44,706 | ₩44,303 | ₩44,504 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,840 | ₩45,148 | ₩44,585 | ₩44,652 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,880 | ₩45,389 | ₩44,612 | ₩44,786 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,880 | ₩44,974 | ₩44,618 | ₩44,813 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,349 | ₩45,564 | ₩44,799 | ₩45,094 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,840 | ₩45,094 | ₩44,665 | ₩45,001 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩44,049 | ₩44,665 | ₩43,754 | ₩44,585 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩44,022 | ₩44,263 | ₩43,619 | ₩43,941 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,384 | ₩44,545 | ₩43,552 | ₩44,049 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩45,094 | ₩45,094 | ₩44,089 | ₩44,558 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,202 | ₩45,524 | ₩44,357 | ₩44,652 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,725 | ₩45,926 | ₩44,625 | ₩44,907 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,725 | ₩46,704 | ₩45,550 | ₩45,698 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,347 | ₩47,696 | ₩46,623 | ₩46,771 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,629 | ₩47,629 | ₩46,784 | ₩47,481 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩48,044 | ₩48,044 | ₩46,663 | ₩47,200 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,460 | ₩48,889 | ₩47,884 | ₩47,977 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,560 | ₩49,560 | ₩48,246 | ₩48,299 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,251 | ₩49,251 | ₩48,668 | ₩48,688 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,862 | ₩48,903 | ₩48,051 | ₩48,876 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩48,165 | ₩48,708 | ₩47,119 | ₩48,018 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,586 | ₩49,680 | ₩48,339 | ₩48,460 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,943 | ₩49,318 | ₩48,701 | ₩48,943 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,493 | ₩49,747 | ₩48,836 | ₩49,023 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,908 | ₩49,908 | ₩48,815 | ₩49,251 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,816 | ₩49,265 | ₩47,441 | ₩49,224 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,924 | ₩48,165 | ₩47,092 | ₩47,374 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,656 | ₩48,031 | ₩47,414 | ₩47,669 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,347 | ₩47,749 | ₩47,173 | ₩47,374 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,428 | ₩47,642 | ₩46,992 | ₩47,414 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩48,138 | ₩48,138 | ₩47,320 | ₩47,374 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,615 | ₩47,964 | ₩47,374 | ₩47,589 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,299 | ₩48,299 | ₩47,689 | ₩47,937 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,508 | ₩48,031 | ₩47,334 | ₩47,347 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,435 | ₩47,709 | ₩46,435 | ₩47,696 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,803 | ₩47,803 | ₩46,838 | ₩46,838 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,991 | ₩48,192 | ₩47,441 | ₩47,468 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,541 | ₩48,634 | ₩48,018 | ₩48,608 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩48,138 | ₩48,634 | ₩47,924 | ₩48,500 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,535 | ₩48,179 | ₩47,361 | ₩48,111 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩47,052 | ₩47,749 | ₩47,019 | ₩47,548 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,342 | ₩47,079 | ₩46,274 | ₩46,945 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,564 | ₩46,623 | ₩45,564 | ₩46,207 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,886 | ₩46,248 | ₩45,443 | ₩46,033 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,985 | ₩46,985 | ₩45,376 | ₩45,859 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,717 | ₩48,474 | ₩46,000 | ₩46,274 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,730 | ₩47,173 | ₩46,140 | ₩46,422 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,347 | ₩47,615 | ₩46,824 | ₩46,932 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩47,146 | ₩47,656 | ₩46,744 | ₩46,945 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩47,173 | ₩47,602 | ₩46,415 | ₩46,610 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,288 | ₩46,811 | ₩46,100 | ₩46,502 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,457 | ₩46,623 | ₩45,430 | ₩45,966 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,303 | ₩45,309 | ₩44,303 | ₩44,853 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,183 | ₩44,397 | ₩43,687 | ₩44,169 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,901 | ₩44,384 | ₩43,552 | ₩43,673 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,432 | ₩44,263 | ₩43,271 | ₩44,116 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,773 | ₩44,773 | ₩43,318 | ₩43,324 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,719 | ₩44,880 | ₩44,250 | ₩44,424 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,357 | ₩44,773 | ₩43,847 | ₩44,531 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,250 | ₩44,786 | ₩44,008 | ₩44,317 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩44,142 | ₩44,585 | ₩44,008 | ₩44,250 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,183 | ₩44,183 | ₩43,767 | ₩44,102 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,418 | ₩44,035 | ₩42,305 | ₩43,941 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,619 | ₩44,032 | ₩43,204 | ₩43,552 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,641 | ₩43,526 | ₩42,406 | ₩43,485 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,252 | ₩42,962 | ₩42,212 | ₩42,600 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,943 | ₩42,319 | ₩41,380 | ₩42,037 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,635 | ₩42,225 | ₩41,320 | ₩41,997 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,447 | ₩41,970 | ₩41,112 | ₩41,407 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,225 | ₩42,225 | ₩41,773 | ₩41,890 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,715 | ₩42,292 | ₩41,702 | ₩41,984 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,466 | ₩42,714 | ₩42,010 | ₩42,024 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,164 | ₩43,351 | ₩42,386 | ₩42,453 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,351 | ₩43,566 | ₩42,748 | ₩42,855 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,399 | ₩43,217 | ₩42,024 | ₩43,070 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,855 | ₩43,070 | ₩42,332 | ₩42,399 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,164 | ₩43,338 | ₩42,507 | ₩43,110 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,694 | ₩43,298 | ₩42,533 | ₩43,070 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,432 | ₩43,794 | ₩42,419 | ₩42,748 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,504 | ₩44,504 | ₩43,713 | ₩43,767 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,526 | ₩44,129 | ₩43,526 | ₩44,129 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,257 | ₩43,928 | ₩42,507 | ₩43,593 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,445 | ₩44,236 | ₩43,070 | ₩43,351 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,499 | ₩43,566 | ₩42,869 | ₩43,150 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,794 | ₩43,955 | ₩43,278 | ₩43,499 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,687 | ₩44,022 | ₩43,512 | ₩43,794 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩43,043 | ₩43,847 | ₩43,043 | ₩43,740 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,244 | ₩43,244 | ₩42,641 | ₩43,043 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,587 | ₩42,869 | ₩42,520 | ₩42,708 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,507 | ₩42,976 | ₩42,507 | ₩42,882 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩43,029 | ₩43,050 | ₩42,372 | ₩42,721 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,855 | ₩43,445 | ₩42,795 | ₩43,123 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,439 | ₩43,003 | ₩41,113 | ₩42,815 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩42,077 | ₩42,205 | ₩41,777 | ₩41,984 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,259 | ₩41,809 | ₩41,233 | ₩41,769 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩41,045 | ₩41,259 | ₩40,790 | ₩41,206 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩41,005 | ₩41,300 | ₩40,723 | ₩41,206 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,643 | ₩41,501 | ₩40,643 | ₩40,804 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,246 | ₩41,532 | ₩40,549 | ₩40,844 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,554 | ₩41,554 | ₩40,857 | ₩41,233 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,884 | ₩41,219 | ₩40,723 | ₩40,817 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,884 | ₩41,233 | ₩40,810 | ₩40,897 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,246 | ₩41,474 | ₩40,750 | ₩40,924 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,192 | ₩41,595 | ₩40,991 | ₩41,072 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,689 | ₩42,091 | ₩41,414 | ₩41,420 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,305 | ₩42,305 | ₩41,005 | ₩41,018 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,212 | ₩42,493 | ₩41,762 | ₩42,212 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,855 | ₩42,855 | ₩42,037 | ₩42,507 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,775 | ₩42,922 | ₩42,453 | ₩42,600 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,225 | ₩43,754 | ₩42,064 | ₩42,466 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,756 | ₩41,970 | ₩41,487 | ₩41,890 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩41,058 | ₩41,823 | ₩40,763 | ₩41,407 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,192 | ₩41,554 | ₩40,656 | ₩41,367 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,943 | ₩42,178 | ₩40,978 | ₩41,259 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,394 | ₩41,715 | ₩40,750 | ₩41,581 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,420 | ₩41,809 | ₩41,293 | ₩41,742 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,769 | ₩41,923 | ₩40,964 | ₩41,836 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,434 | ₩41,689 | ₩41,192 | ₩41,447 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,166 | ₩41,648 | ₩40,723 | ₩41,434 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,729 | ₩41,849 | ₩41,434 | ₩41,689 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,729 | ₩42,600 | ₩41,689 | ₩41,836 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,359 | ₩42,788 | ₩41,803 | ₩41,943 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩41,152 | ₩42,185 | ₩41,048 | ₩42,131 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,501 | ₩41,756 | ₩41,206 | ₩41,273 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,219 | ₩41,722 | ₩41,085 | ₩41,434 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,192 | ₩41,293 | ₩40,777 | ₩41,018 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,857 | ₩41,313 | ₩40,616 | ₩40,884 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,246 | ₩41,568 | ₩40,938 | ₩40,978 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,474 | ₩41,742 | ₩41,199 | ₩41,675 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩41,045 | ₩41,528 | ₩40,884 | ₩41,166 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,300 | ₩41,461 | ₩40,616 | ₩40,629 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,568 | ₩42,238 | ₩40,817 | ₩40,991 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,871 | ₩41,253 | ₩40,589 | ₩41,018 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,629 | ₩40,804 | ₩40,133 | ₩40,549 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,554 | ₩41,554 | ₩40,750 | ₩40,790 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩41,125 | ₩41,353 | ₩40,778 | ₩41,112 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,294 | ₩41,005 | ₩40,093 | ₩40,911 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,382 | ₩40,140 | ₩39,268 | ₩40,066 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,516 | ₩39,878 | ₩39,335 | ₩39,530 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,886 | ₩39,516 | ₩38,578 | ₩39,409 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,457 | ₩38,953 | ₩38,356 | ₩38,819 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,444 | ₩38,712 | ₩38,229 | ₩38,296 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,310 | ₩38,752 | ₩38,310 | ₩38,578 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,926 | ₩39,060 | ₩38,457 | ₩38,537 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,859 | ₩38,926 | ₩38,511 | ₩38,832 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,382 | ₩39,771 | ₩38,859 | ₩38,980 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩39,047 | ₩39,382 | ₩38,678 | ₩39,355 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,618 | ₩39,168 | ₩38,484 | ₩38,926 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,484 | ₩39,101 | ₩38,444 | ₩38,980 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,430 | ₩38,685 | ₩38,296 | ₩38,444 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,363 | ₩38,497 | ₩38,095 | ₩38,323 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,618 | ₩38,685 | ₩38,108 | ₩38,310 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,457 | ₩38,631 | ₩38,256 | ₩38,444 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,953 | ₩39,215 | ₩38,149 | ₩38,484 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,390 | ₩39,557 | ₩38,283 | ₩39,114 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,733 | ₩38,712 | ₩37,733 | ₩38,685 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,277 | ₩37,988 | ₩37,257 | ₩37,787 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,264 | ₩37,706 | ₩37,210 | ₩37,532 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,666 | ₩37,666 | ₩37,210 | ₩37,384 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,934 | ₩37,934 | ₩37,545 | ₩37,827 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,175 | ₩38,296 | ₩37,720 | ₩37,800 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,444 | ₩38,578 | ₩38,283 | ₩38,377 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,323 | ₩38,531 | ₩38,102 | ₩38,283 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,390 | ₩38,537 | ₩38,166 | ₩38,524 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩38,108 | ₩38,495 | ₩37,988 | ₩38,269 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩38,108 | ₩38,551 | ₩37,646 | ₩38,363 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,497 | ₩38,645 | ₩38,095 | ₩38,269 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩39,127 | ₩39,342 | ₩38,658 | ₩38,672 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,457 | ₩39,141 | ₩38,457 | ₩38,980 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,342 | ₩39,342 | ₩38,358 | ₩38,618 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩39,087 | ₩39,107 | ₩38,712 | ₩38,926 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩39,007 | ₩39,087 | ₩38,752 | ₩38,940 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,765 | ₩38,940 | ₩38,383 | ₩38,873 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,457 | ₩38,832 | ₩38,079 | ₩38,551 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,813 | ₩38,457 | ₩37,813 | ₩38,350 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,907 | ₩37,934 | ₩37,130 | ₩37,666 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,398 | ₩38,041 | ₩37,250 | ₩38,001 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩38,015 | ₩38,175 | ₩37,492 | ₩37,572 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩38,055 | ₩38,287 | ₩37,867 | ₩38,015 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,269 | ₩38,725 | ₩37,833 | ₩37,961 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,961 | ₩38,283 | ₩37,866 | ₩38,269 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,175 | ₩38,390 | ₩38,082 | ₩38,269 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,800 | ₩38,390 | ₩37,760 | ₩38,269 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,599 | ₩38,316 | ₩37,518 | ₩37,934 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩38,135 | ₩38,350 | ₩37,344 | ₩37,612 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,652 | ₩38,149 | ₩37,290 | ₩38,108 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,210 | ₩37,706 | ₩37,089 | ₩37,357 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,344 | ₩37,626 | ₩36,794 | ₩37,036 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩37,009 | ₩37,559 | ₩37,009 | ₩37,478 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,880 | ₩38,001 | ₩37,243 | ₩37,264 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,760 | ₩37,961 | ₩37,304 | ₩37,720 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,384 | ₩37,907 | ₩37,170 | ₩37,666 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,451 | ₩37,941 | ₩37,297 | ₩37,572 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,687 | ₩37,740 | ₩36,285 | ₩37,626 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,875 | ₩37,109 | ₩36,419 | ₩36,526 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,794 | ₩37,217 | ₩36,607 | ₩36,875 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,472 | ₩36,928 | ₩36,164 | ₩36,633 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩37,009 | ₩37,317 | ₩36,633 | ₩36,714 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,687 | ₩37,183 | ₩36,553 | ₩36,969 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,419 | ₩36,982 | ₩35,950 | ₩36,969 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,700 | ₩37,156 | ₩36,459 | ₩36,741 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,875 | ₩37,156 | ₩36,459 | ₩36,808 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,478 | ₩38,544 | ₩36,687 | ₩36,969 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,605 | ₩38,779 | ₩37,807 | ₩37,867 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,819 | ₩38,980 | ₩38,531 | ₩38,779 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,739 | ₩38,913 | ₩38,564 | ₩38,739 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,578 | ₩40,475 | ₩38,220 | ₩38,631 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,524 | ₩38,752 | ₩38,055 | ₩38,537 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩38,001 | ₩38,417 | ₩37,867 | ₩38,269 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,505 | ₩37,880 | ₩37,237 | ₩37,840 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩37,022 | ₩37,639 | ₩36,928 | ₩37,492 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,277 | ₩37,572 | ₩36,962 | ₩37,304 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,808 | ₩37,840 | ₩36,808 | ₩37,384 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,513 | ₩36,948 | ₩36,231 | ₩36,821 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,540 | ₩36,747 | ₩36,298 | ₩36,566 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩37,116 | ₩37,250 | ₩36,312 | ₩36,526 | -1.59% | 95.6만 |
|---|