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 | ₩39,501 | ₩39,794 | ₩39,300 | ₩39,741 | +0.61% | 38.9만 |
| 2026.10.08 | ₩38,927 | ₩39,554 | ₩38,887 | ₩39,487 | +1.44% | 50.4만 |
| 2026.10.07 | ₩39,727 | ₩39,848 | ₩39,100 | ₩39,114 | -1.55% | 69.9만 |
| 2026.10.06 | ₩39,861 | ₩40,008 | ₩39,554 | ₩39,701 | -0.40% | 54.4만 |
| 2026.10.05 | ₩40,248 | ₩40,635 | ₩39,701 | ₩39,714 | -1.33% | 75.7만 |
| 2026.10.02 | ₩40,501 | ₩41,062 | ₩40,328 | ₩40,568 | +0.16% | 62.5만 |
| 2026.10.01 | ₩40,248 | ₩40,675 | ₩39,808 | ₩40,528 | +0.70% | 90.5만 |
| 2026.09.30 | ₩40,808 | ₩40,808 | ₩39,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,235 |
| -1.41% |
| 139.1만 |
| 2026.09.29 | ₩40,942 | ₩41,369 | ₩40,488 | ₩40,742 | -0.49% | 102.4만 |
|---|
| 2026.09.28 | ₩40,635 | ₩41,106 | ₩40,635 | ₩40,995 | +0.89% | 53.4만 |
|---|
| 2026.09.25 | ₩41,115 | ₩41,115 | ₩40,241 | ₩40,742 | -0.91% | 55.4만 |
|---|
| 2026.09.24 | ₩40,902 | ₩40,929 | ₩40,288 | ₩40,795 | -0.26% | 51.8만 |
|---|
| 2026.09.23 | ₩41,209 | ₩41,209 | ₩40,448 | ₩40,488 | -1.75% | 49.6만 |
|---|
| 2026.09.22 | ₩41,329 | ₩41,442 | ₩40,902 | ₩40,915 | -1.00% | 56.7만 |
|---|
| 2026.09.21 | ₩41,115 | ₩41,315 | ₩40,822 | ₩41,102 | -0.03% | 51.1만 |
|---|
| 2026.09.18 | ₩40,982 | ₩41,356 | ₩40,708 | ₩41,129 | +0.36% | 160.5만 |
|---|
| 2026.09.17 | ₩41,396 | ₩41,596 | ₩40,969 | ₩41,035 | -0.87% | 60.9만 |
|---|
| 2026.09.16 | ₩41,996 | ₩42,170 | ₩40,902 | ₩41,129 | -2.07% | 87.7만 |
|---|
| 2026.09.15 | ₩42,156 | ₩42,336 | ₩41,649 | ₩41,676 | -1.14% | 70.4만 |
|---|
| 2026.09.14 | ₩42,837 | ₩43,237 | ₩42,276 | ₩42,343 | -1.15% | 53.6만 |
|---|
| 2026.09.11 | ₩42,904 | ₩42,937 | ₩42,356 | ₩42,517 | -0.90% | 67.8만 |
|---|
| 2026.09.10 | ₩43,344 | ₩43,351 | ₩42,597 | ₩42,743 | -1.39% | 56.9만 |
|---|
| 2026.09.09 | ₩43,517 | ₩43,931 | ₩42,850 | ₩43,144 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,144 | ₩43,798 | ₩43,144 | ₩43,517 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩42,957 | ₩43,924 | ₩42,957 | ₩43,544 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩43,958 | ₩44,105 | ₩43,357 | ₩43,437 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,064 | ₩43,771 | ₩43,064 | ₩43,744 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,010 | ₩43,464 | ₩42,917 | ₩43,411 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,117 | ₩43,464 | ₩42,890 | ₩43,117 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,731 | ₩43,918 | ₩43,424 | ₩43,437 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,237 | ₩43,624 | ₩43,010 | ₩43,557 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,531 | ₩43,811 | ₩43,331 | ₩43,597 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,051 | ₩45,159 | ₩43,524 | ₩43,611 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,637 | ₩44,038 | ₩43,237 | ₩43,798 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,691 | ₩44,385 | ₩43,597 | ₩43,624 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,198 | ₩44,492 | ₩44,091 | ₩44,291 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,625 | ₩44,932 | ₩44,371 | ₩44,438 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,665 | ₩45,172 | ₩44,398 | ₩44,572 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,665 | ₩44,758 | ₩44,405 | ₩44,598 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,132 | ₩45,346 | ₩44,585 | ₩44,879 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,625 | ₩44,879 | ₩44,452 | ₩44,785 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,838 | ₩44,452 | ₩43,544 | ₩44,371 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,811 | ₩44,051 | ₩43,411 | ₩43,731 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,171 | ₩44,331 | ₩43,344 | ₩43,838 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,879 | ₩44,879 | ₩43,878 | ₩44,345 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩44,985 | ₩45,306 | ₩44,145 | ₩44,438 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,506 | ₩45,706 | ₩44,411 | ₩44,692 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,506 | ₩46,480 | ₩45,332 | ₩45,479 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,120 | ₩47,467 | ₩46,400 | ₩46,547 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,401 | ₩47,401 | ₩46,560 | ₩47,254 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,814 | ₩47,814 | ₩46,440 | ₩46,974 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,228 | ₩48,655 | ₩47,654 | ₩47,748 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,322 | ₩49,322 | ₩48,015 | ₩48,068 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,015 | ₩49,015 | ₩48,435 | ₩48,455 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,628 | ₩48,668 | ₩47,821 | ₩48,642 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩47,935 | ₩48,475 | ₩46,894 | ₩47,788 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,349 | ₩49,442 | ₩48,108 | ₩48,228 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,709 | ₩49,082 | ₩48,468 | ₩48,709 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,256 | ₩49,509 | ₩48,602 | ₩48,789 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,669 | ₩49,669 | ₩48,582 | ₩49,015 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,588 | ₩49,029 | ₩47,214 | ₩48,989 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,694 | ₩47,935 | ₩46,867 | ₩47,147 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,427 | ₩47,801 | ₩47,187 | ₩47,441 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,120 | ₩47,521 | ₩46,947 | ₩47,147 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,201 | ₩47,414 | ₩46,767 | ₩47,187 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩47,908 | ₩47,908 | ₩47,094 | ₩47,147 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,387 | ₩47,734 | ₩47,147 | ₩47,361 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,068 | ₩48,068 | ₩47,461 | ₩47,708 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,281 | ₩47,801 | ₩47,107 | ₩47,120 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,213 | ₩47,481 | ₩46,213 | ₩47,467 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,574 | ₩47,574 | ₩46,613 | ₩46,613 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,761 | ₩47,961 | ₩47,214 | ₩47,241 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,308 | ₩48,402 | ₩47,788 | ₩48,375 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩47,908 | ₩48,402 | ₩47,694 | ₩48,268 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,307 | ₩47,948 | ₩47,134 | ₩47,881 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,827 | ₩47,521 | ₩46,794 | ₩47,321 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,120 | ₩46,854 | ₩46,053 | ₩46,720 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,346 | ₩46,400 | ₩45,346 | ₩45,986 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,666 | ₩46,026 | ₩45,226 | ₩45,813 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,760 | ₩46,760 | ₩45,159 | ₩45,639 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,493 | ₩48,241 | ₩45,779 | ₩46,053 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,507 | ₩46,947 | ₩45,919 | ₩46,200 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,120 | ₩47,387 | ₩46,600 | ₩46,707 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩46,920 | ₩47,427 | ₩46,520 | ₩46,720 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩46,947 | ₩47,374 | ₩46,193 | ₩46,387 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,066 | ₩46,587 | ₩45,879 | ₩46,280 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,239 | ₩46,400 | ₩45,212 | ₩45,746 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,091 | ₩45,092 | ₩44,091 | ₩44,638 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩43,971 | ₩44,185 | ₩43,477 | ₩43,958 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,691 | ₩44,171 | ₩43,344 | ₩43,464 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,224 | ₩44,051 | ₩43,064 | ₩43,904 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,558 | ₩44,558 | ₩43,110 | ₩43,117 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,505 | ₩44,665 | ₩44,038 | ₩44,211 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,145 | ₩44,558 | ₩43,637 | ₩44,318 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,038 | ₩44,572 | ₩43,798 | ₩44,105 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩43,931 | ₩44,371 | ₩43,798 | ₩44,038 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩43,971 | ₩43,971 | ₩43,557 | ₩43,891 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,210 | ₩43,824 | ₩42,103 | ₩43,731 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,411 | ₩43,822 | ₩42,997 | ₩43,344 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,436 | ₩43,317 | ₩42,203 | ₩43,277 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,049 | ₩42,757 | ₩42,009 | ₩42,396 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,743 | ₩42,116 | ₩41,182 | ₩41,836 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,436 | ₩42,023 | ₩41,122 | ₩41,796 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,249 | ₩41,769 | ₩40,915 | ₩41,209 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,023 | ₩42,023 | ₩41,573 | ₩41,689 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,516 | ₩42,090 | ₩41,502 | ₩41,783 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,263 | ₩42,510 | ₩41,809 | ₩41,823 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩42,957 | ₩43,144 | ₩42,183 | ₩42,250 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,144 | ₩43,357 | ₩42,543 | ₩42,650 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,196 | ₩43,010 | ₩41,823 | ₩42,863 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,650 | ₩42,863 | ₩42,130 | ₩42,196 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩42,957 | ₩43,130 | ₩42,303 | ₩42,904 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,490 | ₩43,090 | ₩42,330 | ₩42,863 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,224 | ₩43,584 | ₩42,216 | ₩42,543 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,291 | ₩44,291 | ₩43,504 | ₩43,557 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,317 | ₩43,918 | ₩43,317 | ₩43,918 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,050 | ₩43,718 | ₩42,303 | ₩43,384 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,237 | ₩44,024 | ₩42,863 | ₩43,144 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,291 | ₩43,357 | ₩42,663 | ₩42,944 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,584 | ₩43,744 | ₩43,070 | ₩43,291 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,477 | ₩43,811 | ₩43,304 | ₩43,584 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,837 | ₩43,637 | ₩42,837 | ₩43,531 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,037 | ₩43,037 | ₩42,436 | ₩42,837 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,383 | ₩42,663 | ₩42,316 | ₩42,503 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,303 | ₩42,770 | ₩42,303 | ₩42,677 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,823 | ₩42,843 | ₩42,170 | ₩42,517 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,650 | ₩43,237 | ₩42,590 | ₩42,917 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,236 | ₩42,797 | ₩40,916 | ₩42,610 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,876 | ₩42,003 | ₩41,577 | ₩41,783 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,062 | ₩41,609 | ₩41,035 | ₩41,569 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,848 | ₩41,062 | ₩40,595 | ₩41,009 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,808 | ₩41,102 | ₩40,528 | ₩41,009 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,448 | ₩41,302 | ₩40,448 | ₩40,608 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,049 | ₩41,333 | ₩40,355 | ₩40,648 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,356 | ₩41,356 | ₩40,662 | ₩41,035 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,688 | ₩41,022 | ₩40,528 | ₩40,622 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,688 | ₩41,035 | ₩40,615 | ₩40,702 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,049 | ₩41,275 | ₩40,555 | ₩40,728 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩40,995 | ₩41,396 | ₩40,795 | ₩40,875 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,489 | ₩41,889 | ₩41,215 | ₩41,222 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,103 | ₩42,103 | ₩40,808 | ₩40,822 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,009 | ₩42,290 | ₩41,562 | ₩42,009 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,650 | ₩42,650 | ₩41,836 | ₩42,303 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,570 | ₩42,717 | ₩42,250 | ₩42,396 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,023 | ₩43,544 | ₩41,863 | ₩42,263 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,556 | ₩41,769 | ₩41,289 | ₩41,689 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,862 | ₩41,622 | ₩40,568 | ₩41,209 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩40,995 | ₩41,356 | ₩40,461 | ₩41,169 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,743 | ₩41,976 | ₩40,782 | ₩41,062 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,195 | ₩41,516 | ₩40,555 | ₩41,382 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,222 | ₩41,609 | ₩41,095 | ₩41,542 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,569 | ₩41,723 | ₩40,768 | ₩41,636 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,235 | ₩41,489 | ₩40,995 | ₩41,249 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩40,969 | ₩41,449 | ₩40,528 | ₩41,235 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,529 | ₩41,649 | ₩41,235 | ₩41,489 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,529 | ₩42,396 | ₩41,489 | ₩41,636 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,156 | ₩42,583 | ₩41,602 | ₩41,743 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩40,955 | ₩41,983 | ₩40,851 | ₩41,929 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,302 | ₩41,556 | ₩41,009 | ₩41,075 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,022 | ₩41,522 | ₩40,888 | ₩41,235 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩40,995 | ₩41,095 | ₩40,582 | ₩40,822 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,662 | ₩41,115 | ₩40,421 | ₩40,688 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,049 | ₩41,369 | ₩40,742 | ₩40,782 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,275 | ₩41,542 | ₩41,002 | ₩41,476 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,848 | ₩41,329 | ₩40,688 | ₩40,969 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,102 | ₩41,262 | ₩40,421 | ₩40,435 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,369 | ₩42,036 | ₩40,622 | ₩40,795 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,675 | ₩41,055 | ₩40,395 | ₩40,822 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,435 | ₩40,608 | ₩39,941 | ₩40,355 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,356 | ₩41,356 | ₩40,555 | ₩40,595 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩40,929 | ₩41,155 | ₩40,583 | ₩40,915 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,101 | ₩40,808 | ₩39,901 | ₩40,715 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,194 | ₩39,948 | ₩39,080 | ₩39,874 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,327 | ₩39,687 | ₩39,147 | ₩39,340 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,700 | ₩39,327 | ₩38,393 | ₩39,220 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,273 | ₩38,767 | ₩38,173 | ₩38,633 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,260 | ₩38,526 | ₩38,046 | ₩38,113 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,126 | ₩38,566 | ₩38,126 | ₩38,393 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,740 | ₩38,873 | ₩38,273 | ₩38,353 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,673 | ₩38,740 | ₩38,326 | ₩38,647 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,194 | ₩39,581 | ₩38,673 | ₩38,793 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,860 | ₩39,194 | ₩38,493 | ₩39,167 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,433 | ₩38,980 | ₩38,300 | ₩38,740 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,300 | ₩38,913 | ₩38,260 | ₩38,793 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,246 | ₩38,500 | ₩38,113 | ₩38,260 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,179 | ₩38,313 | ₩37,913 | ₩38,139 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,433 | ₩38,500 | ₩37,926 | ₩38,126 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,273 | ₩38,446 | ₩38,073 | ₩38,260 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,767 | ₩39,027 | ₩37,966 | ₩38,300 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,206 | ₩39,367 | ₩38,099 | ₩38,927 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,552 | ₩38,526 | ₩37,552 | ₩38,500 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,099 | ₩37,806 | ₩37,079 | ₩37,606 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,085 | ₩37,526 | ₩37,032 | ₩37,352 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,486 | ₩37,486 | ₩37,032 | ₩37,205 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,752 | ₩37,752 | ₩37,365 | ₩37,646 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩37,993 | ₩38,113 | ₩37,539 | ₩37,619 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,260 | ₩38,393 | ₩38,099 | ₩38,193 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,139 | ₩38,346 | ₩37,919 | ₩38,099 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,206 | ₩38,353 | ₩37,983 | ₩38,340 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩37,926 | ₩38,310 | ₩37,806 | ₩38,086 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩37,926 | ₩38,366 | ₩37,466 | ₩38,179 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,313 | ₩38,460 | ₩37,913 | ₩38,086 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩38,940 | ₩39,154 | ₩38,473 | ₩38,486 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,273 | ₩38,953 | ₩38,273 | ₩38,793 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,154 | ₩39,154 | ₩38,174 | ₩38,433 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,900 | ₩38,920 | ₩38,526 | ₩38,740 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,820 | ₩38,900 | ₩38,566 | ₩38,753 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,580 | ₩38,753 | ₩38,199 | ₩38,687 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,273 | ₩38,647 | ₩37,897 | ₩38,366 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,632 | ₩38,273 | ₩37,632 | ₩38,166 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,726 | ₩37,752 | ₩36,952 | ₩37,486 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,219 | ₩37,859 | ₩37,072 | ₩37,819 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,833 | ₩37,993 | ₩37,312 | ₩37,392 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,873 | ₩38,103 | ₩37,686 | ₩37,833 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,086 | ₩38,540 | ₩37,652 | ₩37,779 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,779 | ₩38,099 | ₩37,684 | ₩38,086 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩37,993 | ₩38,206 | ₩37,899 | ₩38,086 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,619 | ₩38,206 | ₩37,579 | ₩38,086 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,419 | ₩38,133 | ₩37,339 | ₩37,752 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩37,953 | ₩38,166 | ₩37,165 | ₩37,432 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,472 | ₩37,966 | ₩37,112 | ₩37,926 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,032 | ₩37,526 | ₩36,912 | ₩37,179 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,165 | ₩37,446 | ₩36,618 | ₩36,858 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,832 | ₩37,379 | ₩36,832 | ₩37,299 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,699 | ₩37,819 | ₩37,065 | ₩37,085 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,579 | ₩37,779 | ₩37,125 | ₩37,539 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,205 | ₩37,726 | ₩36,992 | ₩37,486 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,272 | ₩37,759 | ₩37,119 | ₩37,392 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,511 | ₩37,559 | ₩36,111 | ₩37,446 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,698 | ₩36,932 | ₩36,244 | ₩36,351 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,618 | ₩37,038 | ₩36,431 | ₩36,698 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,298 | ₩36,752 | ₩35,991 | ₩36,458 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,832 | ₩37,139 | ₩36,458 | ₩36,538 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,511 | ₩37,005 | ₩36,378 | ₩36,792 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,244 | ₩36,805 | ₩35,777 | ₩36,792 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,525 | ₩36,978 | ₩36,285 | ₩36,565 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,698 | ₩36,978 | ₩36,285 | ₩36,631 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,299 | ₩38,360 | ₩36,511 | ₩36,792 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,420 | ₩38,593 | ₩37,626 | ₩37,686 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,633 | ₩38,793 | ₩38,346 | ₩38,593 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,553 | ₩38,727 | ₩38,380 | ₩38,553 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,393 | ₩40,281 | ₩38,037 | ₩38,446 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,340 | ₩38,566 | ₩37,873 | ₩38,353 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,819 | ₩38,233 | ₩37,686 | ₩38,086 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,325 | ₩37,699 | ₩37,059 | ₩37,659 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,845 | ₩37,459 | ₩36,752 | ₩37,312 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,099 | ₩37,392 | ₩36,785 | ₩37,125 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,631 | ₩37,659 | ₩36,631 | ₩37,205 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,338 | ₩36,772 | ₩36,058 | ₩36,645 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,365 | ₩36,571 | ₩36,124 | ₩36,391 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩36,938 | ₩37,072 | ₩36,138 | ₩36,351 | -1.59% | 95.6만 |
|---|