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 | ₩39,542 | ₩39,836 | ₩39,342 | ₩39,783 | +0.61% | 38.9만 |
| 2026.10.08 | ₩38,968 | ₩39,595 | ₩38,928 | ₩39,529 | +1.44% | 50.4만 |
| 2026.10.07 | ₩39,769 | ₩39,889 | ₩39,141 | ₩39,155 | -1.55% | 69.9만 |
| 2026.10.06 | ₩39,903 | ₩40,050 | ₩39,595 | ₩39,742 | -0.40% | 54.4만 |
| 2026.10.05 | ₩40,290 | ₩40,678 | ₩39,742 | ₩39,756 | -1.33% | 75.7만 |
| 2026.10.02 | ₩40,544 | ₩41,105 | ₩40,370 | ₩40,611 | +0.16% | 62.5만 |
| 2026.10.01 | ₩40,290 | ₩40,718 | ₩39,849 | ₩40,571 | +0.70% | 90.5만 |
| 2026.09.30 | ₩40,851 | ₩40,851 | ₩40,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,277 |
| -1.41% |
| 139.1만 |
| 2026.09.29 | ₩40,985 | ₩41,412 | ₩40,531 | ₩40,784 | -0.49% | 102.4만 |
|---|
| 2026.09.28 | ₩40,678 | ₩41,149 | ₩40,678 | ₩41,038 | +0.89% | 53.4만 |
|---|
| 2026.09.25 | ₩41,158 | ₩41,158 | ₩40,283 | ₩40,784 | -0.91% | 55.4만 |
|---|
| 2026.09.24 | ₩40,945 | ₩40,971 | ₩40,330 | ₩40,838 | -0.26% | 51.8만 |
|---|
| 2026.09.23 | ₩41,252 | ₩41,252 | ₩40,491 | ₩40,531 | -1.75% | 49.6만 |
|---|
| 2026.09.22 | ₩41,372 | ₩41,486 | ₩40,945 | ₩40,958 | -1.00% | 56.7만 |
|---|
| 2026.09.21 | ₩41,158 | ₩41,359 | ₩40,865 | ₩41,145 | -0.03% | 51.1만 |
|---|
| 2026.09.18 | ₩41,025 | ₩41,399 | ₩40,751 | ₩41,172 | +0.36% | 160.5만 |
|---|
| 2026.09.17 | ₩41,439 | ₩41,639 | ₩41,012 | ₩41,078 | -0.87% | 60.9만 |
|---|
| 2026.09.16 | ₩42,040 | ₩42,214 | ₩40,945 | ₩41,172 | -2.07% | 87.7만 |
|---|
| 2026.09.15 | ₩42,200 | ₩42,381 | ₩41,693 | ₩41,720 | -1.14% | 70.4만 |
|---|
| 2026.09.14 | ₩42,882 | ₩43,283 | ₩42,321 | ₩42,387 | -1.15% | 53.6만 |
|---|
| 2026.09.11 | ₩42,949 | ₩42,982 | ₩42,401 | ₩42,561 | -0.90% | 67.8만 |
|---|
| 2026.09.10 | ₩43,389 | ₩43,396 | ₩42,641 | ₩42,788 | -1.39% | 56.9만 |
|---|
| 2026.09.09 | ₩43,563 | ₩43,977 | ₩42,895 | ₩43,189 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,189 | ₩43,844 | ₩43,189 | ₩43,563 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,002 | ₩43,970 | ₩43,002 | ₩43,590 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,004 | ₩44,151 | ₩43,403 | ₩43,483 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,109 | ₩43,817 | ₩43,109 | ₩43,790 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,055 | ₩43,510 | ₩42,962 | ₩43,456 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,162 | ₩43,510 | ₩42,935 | ₩43,162 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,777 | ₩43,964 | ₩43,470 | ₩43,483 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,283 | ₩43,670 | ₩43,055 | ₩43,603 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,576 | ₩43,857 | ₩43,376 | ₩43,643 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,097 | ₩45,206 | ₩43,570 | ₩43,657 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,683 | ₩44,084 | ₩43,283 | ₩43,844 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,737 | ₩44,431 | ₩43,643 | ₩43,670 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,244 | ₩44,538 | ₩44,137 | ₩44,338 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,672 | ₩44,979 | ₩44,418 | ₩44,485 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,712 | ₩45,220 | ₩44,445 | ₩44,618 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,712 | ₩44,805 | ₩44,451 | ₩44,645 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,179 | ₩45,393 | ₩44,632 | ₩44,926 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,672 | ₩44,926 | ₩44,498 | ₩44,832 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,884 | ₩44,498 | ₩43,590 | ₩44,418 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,857 | ₩44,097 | ₩43,456 | ₩43,777 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,218 | ₩44,378 | ₩43,389 | ₩43,884 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,926 | ₩44,926 | ₩43,924 | ₩44,391 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,033 | ₩45,353 | ₩44,191 | ₩44,485 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,554 | ₩45,754 | ₩44,458 | ₩44,739 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,554 | ₩46,529 | ₩45,380 | ₩45,527 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,170 | ₩47,517 | ₩46,449 | ₩46,595 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,450 | ₩47,450 | ₩46,609 | ₩47,304 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,865 | ₩47,865 | ₩46,489 | ₩47,023 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,279 | ₩48,706 | ₩47,704 | ₩47,798 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,374 | ₩49,374 | ₩48,065 | ₩48,118 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,067 | ₩49,067 | ₩48,486 | ₩48,506 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,679 | ₩48,720 | ₩47,871 | ₩48,693 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩47,985 | ₩48,526 | ₩46,943 | ₩47,838 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,401 | ₩49,494 | ₩48,158 | ₩48,279 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,760 | ₩49,134 | ₩48,519 | ₩48,760 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,307 | ₩49,561 | ₩48,653 | ₩48,840 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,721 | ₩49,721 | ₩48,633 | ₩49,067 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,637 | ₩49,080 | ₩47,263 | ₩49,040 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,744 | ₩47,985 | ₩46,916 | ₩47,197 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,477 | ₩47,851 | ₩47,237 | ₩47,491 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,170 | ₩47,571 | ₩46,996 | ₩47,197 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,250 | ₩47,464 | ₩46,816 | ₩47,237 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩47,958 | ₩47,958 | ₩47,143 | ₩47,197 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,437 | ₩47,784 | ₩47,197 | ₩47,410 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,118 | ₩48,118 | ₩47,511 | ₩47,758 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,330 | ₩47,851 | ₩47,157 | ₩47,170 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,262 | ₩47,531 | ₩46,262 | ₩47,517 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,624 | ₩47,624 | ₩46,662 | ₩46,662 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,811 | ₩48,012 | ₩47,263 | ₩47,290 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,359 | ₩48,452 | ₩47,838 | ₩48,426 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩47,958 | ₩48,452 | ₩47,744 | ₩48,319 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,357 | ₩47,998 | ₩47,183 | ₩47,931 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,876 | ₩47,571 | ₩46,843 | ₩47,370 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,168 | ₩46,903 | ₩46,101 | ₩46,769 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,393 | ₩46,449 | ₩45,393 | ₩46,034 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,714 | ₩46,075 | ₩45,273 | ₩45,861 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,809 | ₩46,809 | ₩45,206 | ₩45,687 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,542 | ₩48,292 | ₩45,827 | ₩46,101 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,555 | ₩46,996 | ₩45,968 | ₩46,248 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,170 | ₩47,437 | ₩46,649 | ₩46,756 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩46,970 | ₩47,477 | ₩46,569 | ₩46,769 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩46,996 | ₩47,424 | ₩46,241 | ₩46,435 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,115 | ₩46,636 | ₩45,928 | ₩46,328 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,286 | ₩46,449 | ₩45,260 | ₩45,794 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,137 | ₩45,139 | ₩44,137 | ₩44,685 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,017 | ₩44,231 | ₩43,523 | ₩44,004 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,737 | ₩44,218 | ₩43,389 | ₩43,510 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,269 | ₩44,097 | ₩43,109 | ₩43,950 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,605 | ₩44,605 | ₩43,156 | ₩43,162 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,552 | ₩44,712 | ₩44,084 | ₩44,258 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,191 | ₩44,605 | ₩43,683 | ₩44,365 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,084 | ₩44,618 | ₩43,844 | ₩44,151 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩43,977 | ₩44,418 | ₩43,844 | ₩44,084 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,017 | ₩44,017 | ₩43,603 | ₩43,937 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,256 | ₩43,870 | ₩42,147 | ₩43,777 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,456 | ₩43,868 | ₩43,042 | ₩43,389 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,481 | ₩43,363 | ₩42,247 | ₩43,323 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,094 | ₩42,802 | ₩42,054 | ₩42,441 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,786 | ₩42,160 | ₩41,225 | ₩41,880 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,479 | ₩42,067 | ₩41,165 | ₩41,840 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,292 | ₩41,813 | ₩40,958 | ₩41,252 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,067 | ₩42,067 | ₩41,617 | ₩41,733 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,559 | ₩42,134 | ₩41,546 | ₩41,826 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,307 | ₩42,554 | ₩41,853 | ₩41,866 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,002 | ₩43,189 | ₩42,227 | ₩42,294 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,189 | ₩43,403 | ₩42,588 | ₩42,695 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,241 | ₩43,055 | ₩41,866 | ₩42,908 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,695 | ₩42,908 | ₩42,174 | ₩42,241 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,002 | ₩43,176 | ₩42,347 | ₩42,949 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,534 | ₩43,136 | ₩42,374 | ₩42,908 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,269 | ₩43,630 | ₩42,261 | ₩42,588 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,338 | ₩44,338 | ₩43,550 | ₩43,603 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,363 | ₩43,964 | ₩43,363 | ₩43,964 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,095 | ₩43,763 | ₩42,347 | ₩43,429 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,283 | ₩44,071 | ₩42,908 | ₩43,189 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,336 | ₩43,403 | ₩42,708 | ₩42,989 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,630 | ₩43,790 | ₩43,116 | ₩43,336 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,523 | ₩43,857 | ₩43,349 | ₩43,630 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,882 | ₩43,683 | ₩42,882 | ₩43,576 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,082 | ₩43,082 | ₩42,481 | ₩42,882 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,428 | ₩42,708 | ₩42,361 | ₩42,548 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,347 | ₩42,815 | ₩42,347 | ₩42,721 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,868 | ₩42,888 | ₩42,214 | ₩42,561 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,695 | ₩43,283 | ₩42,635 | ₩42,962 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,281 | ₩42,842 | ₩40,959 | ₩42,655 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,920 | ₩42,047 | ₩41,621 | ₩41,826 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,105 | ₩41,653 | ₩41,078 | ₩41,613 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,891 | ₩41,105 | ₩40,637 | ₩41,052 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,851 | ₩41,145 | ₩40,571 | ₩41,052 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,491 | ₩41,345 | ₩40,491 | ₩40,651 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,092 | ₩41,376 | ₩40,397 | ₩40,691 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,399 | ₩41,399 | ₩40,704 | ₩41,078 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,731 | ₩41,065 | ₩40,571 | ₩40,664 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,731 | ₩41,078 | ₩40,658 | ₩40,744 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,092 | ₩41,319 | ₩40,597 | ₩40,771 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,038 | ₩41,439 | ₩40,838 | ₩40,918 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,533 | ₩41,933 | ₩41,259 | ₩41,265 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,147 | ₩42,147 | ₩40,851 | ₩40,865 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,054 | ₩42,334 | ₩41,606 | ₩42,054 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,695 | ₩42,695 | ₩41,880 | ₩42,347 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,615 | ₩42,762 | ₩42,294 | ₩42,441 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,067 | ₩43,590 | ₩41,907 | ₩42,307 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,599 | ₩41,813 | ₩41,332 | ₩41,733 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,905 | ₩41,666 | ₩40,611 | ₩41,252 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,038 | ₩41,399 | ₩40,504 | ₩41,212 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,786 | ₩42,020 | ₩40,824 | ₩41,105 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,239 | ₩41,559 | ₩40,597 | ₩41,426 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,265 | ₩41,653 | ₩41,138 | ₩41,586 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,613 | ₩41,766 | ₩40,811 | ₩41,679 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,279 | ₩41,533 | ₩41,038 | ₩41,292 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,012 | ₩41,492 | ₩40,571 | ₩41,279 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,573 | ₩41,693 | ₩41,279 | ₩41,533 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,573 | ₩42,441 | ₩41,533 | ₩41,679 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,200 | ₩42,628 | ₩41,646 | ₩41,786 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩40,998 | ₩42,027 | ₩40,894 | ₩41,973 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,345 | ₩41,599 | ₩41,052 | ₩41,118 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,065 | ₩41,566 | ₩40,931 | ₩41,279 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,038 | ₩41,138 | ₩40,624 | ₩40,865 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,704 | ₩41,158 | ₩40,464 | ₩40,731 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,092 | ₩41,412 | ₩40,784 | ₩40,824 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,319 | ₩41,586 | ₩41,045 | ₩41,519 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,891 | ₩41,372 | ₩40,731 | ₩41,012 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,145 | ₩41,305 | ₩40,464 | ₩40,477 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,412 | ₩42,080 | ₩40,664 | ₩40,838 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,718 | ₩41,098 | ₩40,437 | ₩40,865 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,477 | ₩40,651 | ₩39,983 | ₩40,397 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,399 | ₩41,399 | ₩40,597 | ₩40,637 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩40,971 | ₩41,199 | ₩40,625 | ₩40,958 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,143 | ₩40,851 | ₩39,943 | ₩40,758 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,235 | ₩39,990 | ₩39,121 | ₩39,916 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,368 | ₩39,729 | ₩39,188 | ₩39,382 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,741 | ₩39,368 | ₩38,433 | ₩39,262 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,313 | ₩38,807 | ₩38,213 | ₩38,674 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,300 | ₩38,567 | ₩38,086 | ₩38,153 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,166 | ₩38,607 | ₩38,166 | ₩38,433 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,781 | ₩38,914 | ₩38,313 | ₩38,393 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,714 | ₩38,781 | ₩38,366 | ₩38,687 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,235 | ₩39,622 | ₩38,714 | ₩38,834 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,901 | ₩39,235 | ₩38,533 | ₩39,208 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,473 | ₩39,021 | ₩38,340 | ₩38,781 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,340 | ₩38,954 | ₩38,300 | ₩38,834 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,286 | ₩38,540 | ₩38,153 | ₩38,300 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,220 | ₩38,353 | ₩37,952 | ₩38,179 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,473 | ₩38,540 | ₩37,966 | ₩38,166 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,313 | ₩38,487 | ₩38,113 | ₩38,300 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,807 | ₩39,068 | ₩38,006 | ₩38,340 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,246 | ₩39,408 | ₩38,139 | ₩38,968 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,592 | ₩38,567 | ₩37,592 | ₩38,540 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,137 | ₩37,845 | ₩37,117 | ₩37,645 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,124 | ₩37,565 | ₩37,071 | ₩37,391 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,525 | ₩37,525 | ₩37,071 | ₩37,244 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,792 | ₩37,792 | ₩37,405 | ₩37,685 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,033 | ₩38,153 | ₩37,578 | ₩37,658 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,300 | ₩38,433 | ₩38,139 | ₩38,233 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,179 | ₩38,387 | ₩37,959 | ₩38,139 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,246 | ₩38,393 | ₩38,023 | ₩38,380 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩37,966 | ₩38,350 | ₩37,845 | ₩38,126 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩37,966 | ₩38,407 | ₩37,505 | ₩38,220 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,353 | ₩38,500 | ₩37,952 | ₩38,126 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩38,981 | ₩39,195 | ₩38,513 | ₩38,527 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,313 | ₩38,994 | ₩38,313 | ₩38,834 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,195 | ₩39,195 | ₩38,214 | ₩38,473 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,941 | ₩38,961 | ₩38,567 | ₩38,781 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,861 | ₩38,941 | ₩38,607 | ₩38,794 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,620 | ₩38,794 | ₩38,240 | ₩38,727 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,313 | ₩38,687 | ₩37,936 | ₩38,407 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,672 | ₩38,313 | ₩37,672 | ₩38,206 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,765 | ₩37,792 | ₩36,991 | ₩37,525 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,258 | ₩37,899 | ₩37,111 | ₩37,859 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,872 | ₩38,033 | ₩37,351 | ₩37,431 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,912 | ₩38,143 | ₩37,725 | ₩37,872 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,126 | ₩38,580 | ₩37,692 | ₩37,819 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,819 | ₩38,139 | ₩37,724 | ₩38,126 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,033 | ₩38,246 | ₩37,939 | ₩38,126 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,658 | ₩38,246 | ₩37,618 | ₩38,126 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,458 | ₩38,173 | ₩37,378 | ₩37,792 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩37,992 | ₩38,206 | ₩37,204 | ₩37,471 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,512 | ₩38,006 | ₩37,151 | ₩37,966 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,071 | ₩37,565 | ₩36,950 | ₩37,218 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,204 | ₩37,485 | ₩36,657 | ₩36,897 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,870 | ₩37,418 | ₩36,870 | ₩37,338 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,739 | ₩37,859 | ₩37,104 | ₩37,124 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,618 | ₩37,819 | ₩37,164 | ₩37,578 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,244 | ₩37,765 | ₩37,031 | ₩37,525 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,311 | ₩37,799 | ₩37,158 | ₩37,431 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,550 | ₩37,598 | ₩36,149 | ₩37,485 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,737 | ₩36,970 | ₩36,283 | ₩36,389 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,657 | ₩37,077 | ₩36,470 | ₩36,737 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,336 | ₩36,790 | ₩36,029 | ₩36,496 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,870 | ₩37,178 | ₩36,496 | ₩36,576 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,550 | ₩37,044 | ₩36,416 | ₩36,830 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,283 | ₩36,844 | ₩35,815 | ₩36,830 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,563 | ₩37,017 | ₩36,323 | ₩36,603 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,737 | ₩37,017 | ₩36,323 | ₩36,670 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,338 | ₩38,400 | ₩36,550 | ₩36,830 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,460 | ₩38,634 | ₩37,665 | ₩37,725 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,674 | ₩38,834 | ₩38,387 | ₩38,634 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,594 | ₩38,767 | ₩38,420 | ₩38,594 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,433 | ₩40,324 | ₩38,077 | ₩38,487 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,380 | ₩38,607 | ₩37,912 | ₩38,393 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,859 | ₩38,273 | ₩37,725 | ₩38,126 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,365 | ₩37,739 | ₩37,097 | ₩37,699 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,884 | ₩37,498 | ₩36,790 | ₩37,351 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,137 | ₩37,431 | ₩36,824 | ₩37,164 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,670 | ₩37,699 | ₩36,670 | ₩37,244 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,376 | ₩36,810 | ₩36,095 | ₩36,683 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,403 | ₩36,610 | ₩36,162 | ₩36,429 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩36,977 | ₩37,111 | ₩36,176 | ₩36,389 | -1.59% | 95.6만 |
|---|