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 | ₩39,545 | ₩39,839 | ₩39,345 | ₩39,786 | +0.61% | 38.9만 |
| 2026.10.08 | ₩38,971 | ₩39,599 | ₩38,931 | ₩39,532 | +1.44% | 50.4만 |
| 2026.10.07 | ₩39,772 | ₩39,893 | ₩39,145 | ₩39,158 | -1.55% | 69.9만 |
| 2026.10.06 | ₩39,906 | ₩40,053 | ₩39,599 | ₩39,746 | -0.40% | 54.4만 |
| 2026.10.05 | ₩40,293 | ₩40,681 | ₩39,746 | ₩39,759 | -1.33% | 75.7만 |
| 2026.10.02 | ₩40,547 | ₩41,108 | ₩40,374 | ₩40,614 | +0.16% | 62.5만 |
| 2026.10.01 | ₩40,293 | ₩40,721 | ₩39,853 | ₩40,574 | +0.70% | 90.5만 |
| 2026.09.30 | ₩40,855 | ₩40,855 | ₩40,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,280 |
| -1.41% |
| 139.1만 |
| 2026.09.29 | ₩40,988 | ₩41,416 | ₩40,534 | ₩40,788 | -0.49% | 102.4만 |
|---|
| 2026.09.28 | ₩40,681 | ₩41,152 | ₩40,681 | ₩41,042 | +0.89% | 53.4만 |
|---|
| 2026.09.25 | ₩41,162 | ₩41,162 | ₩40,287 | ₩40,788 | -0.91% | 55.4만 |
|---|
| 2026.09.24 | ₩40,948 | ₩40,975 | ₩40,334 | ₩40,841 | -0.26% | 51.8만 |
|---|
| 2026.09.23 | ₩41,255 | ₩41,255 | ₩40,494 | ₩40,534 | -1.75% | 49.6만 |
|---|
| 2026.09.22 | ₩41,376 | ₩41,489 | ₩40,948 | ₩40,961 | -1.00% | 56.7만 |
|---|
| 2026.09.21 | ₩41,162 | ₩41,362 | ₩40,868 | ₩41,148 | -0.03% | 51.1만 |
|---|
| 2026.09.18 | ₩41,028 | ₩41,402 | ₩40,754 | ₩41,175 | +0.36% | 160.5만 |
|---|
| 2026.09.17 | ₩41,442 | ₩41,643 | ₩41,015 | ₩41,082 | -0.87% | 60.9만 |
|---|
| 2026.09.16 | ₩42,044 | ₩42,217 | ₩40,948 | ₩41,175 | -2.07% | 87.7만 |
|---|
| 2026.09.15 | ₩42,204 | ₩42,384 | ₩41,696 | ₩41,723 | -1.14% | 70.4만 |
|---|
| 2026.09.14 | ₩42,885 | ₩43,286 | ₩42,324 | ₩42,391 | -1.15% | 53.6만 |
|---|
| 2026.09.11 | ₩42,952 | ₩42,985 | ₩42,404 | ₩42,565 | -0.90% | 67.8만 |
|---|
| 2026.09.10 | ₩43,393 | ₩43,400 | ₩42,645 | ₩42,792 | -1.39% | 56.9만 |
|---|
| 2026.09.09 | ₩43,567 | ₩43,981 | ₩42,899 | ₩43,193 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,193 | ₩43,847 | ₩43,193 | ₩43,567 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,006 | ₩43,974 | ₩43,006 | ₩43,593 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,008 | ₩44,154 | ₩43,406 | ₩43,486 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,112 | ₩43,820 | ₩43,112 | ₩43,794 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,059 | ₩43,513 | ₩42,965 | ₩43,460 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,166 | ₩43,513 | ₩42,939 | ₩43,166 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,780 | ₩43,967 | ₩43,473 | ₩43,486 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,286 | ₩43,674 | ₩43,059 | ₩43,607 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,580 | ₩43,861 | ₩43,380 | ₩43,647 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,101 | ₩45,210 | ₩43,573 | ₩43,660 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,687 | ₩44,088 | ₩43,286 | ₩43,847 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,740 | ₩44,435 | ₩43,647 | ₩43,674 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,248 | ₩44,542 | ₩44,141 | ₩44,342 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,676 | ₩44,983 | ₩44,422 | ₩44,488 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,716 | ₩45,223 | ₩44,448 | ₩44,622 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,716 | ₩44,809 | ₩44,455 | ₩44,649 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,183 | ₩45,397 | ₩44,635 | ₩44,929 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,676 | ₩44,929 | ₩44,502 | ₩44,836 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,887 | ₩44,502 | ₩43,593 | ₩44,422 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,861 | ₩44,101 | ₩43,460 | ₩43,780 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,221 | ₩44,382 | ₩43,393 | ₩43,887 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,929 | ₩44,929 | ₩43,927 | ₩44,395 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,036 | ₩45,357 | ₩44,195 | ₩44,488 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,557 | ₩45,758 | ₩44,462 | ₩44,742 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,557 | ₩46,533 | ₩45,384 | ₩45,531 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,174 | ₩47,521 | ₩46,452 | ₩46,599 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,454 | ₩47,454 | ₩46,613 | ₩47,307 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,869 | ₩47,869 | ₩46,492 | ₩47,027 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,283 | ₩48,710 | ₩47,708 | ₩47,802 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,378 | ₩49,378 | ₩48,069 | ₩48,122 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,071 | ₩49,071 | ₩48,490 | ₩48,510 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,683 | ₩48,724 | ₩47,875 | ₩48,697 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩47,989 | ₩48,530 | ₩46,947 | ₩47,842 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,405 | ₩49,498 | ₩48,162 | ₩48,283 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,764 | ₩49,138 | ₩48,523 | ₩48,764 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,311 | ₩49,565 | ₩48,657 | ₩48,844 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,726 | ₩49,726 | ₩48,637 | ₩49,071 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,641 | ₩49,084 | ₩47,267 | ₩49,044 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,748 | ₩47,989 | ₩46,920 | ₩47,201 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,481 | ₩47,855 | ₩47,241 | ₩47,494 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,174 | ₩47,575 | ₩47,000 | ₩47,201 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,254 | ₩47,468 | ₩46,820 | ₩47,241 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩47,962 | ₩47,962 | ₩47,147 | ₩47,201 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,441 | ₩47,788 | ₩47,201 | ₩47,414 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,122 | ₩48,122 | ₩47,514 | ₩47,762 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,334 | ₩47,855 | ₩47,160 | ₩47,174 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,265 | ₩47,535 | ₩46,265 | ₩47,521 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,628 | ₩47,628 | ₩46,666 | ₩46,666 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,815 | ₩48,015 | ₩47,267 | ₩47,294 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,363 | ₩48,456 | ₩47,842 | ₩48,430 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩47,962 | ₩48,456 | ₩47,748 | ₩48,323 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,361 | ₩48,002 | ₩47,187 | ₩47,935 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,880 | ₩47,575 | ₩46,846 | ₩47,374 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,172 | ₩46,907 | ₩46,105 | ₩46,773 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,397 | ₩46,452 | ₩45,397 | ₩46,038 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,718 | ₩46,078 | ₩45,277 | ₩45,865 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,813 | ₩46,813 | ₩45,210 | ₩45,691 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,546 | ₩48,296 | ₩45,831 | ₩46,105 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,559 | ₩47,000 | ₩45,971 | ₩46,252 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,174 | ₩47,441 | ₩46,653 | ₩46,760 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩46,973 | ₩47,481 | ₩46,573 | ₩46,773 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩47,000 | ₩47,428 | ₩46,245 | ₩46,439 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,118 | ₩46,639 | ₩45,931 | ₩46,332 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,290 | ₩46,452 | ₩45,263 | ₩45,798 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,141 | ₩45,143 | ₩44,141 | ₩44,689 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,021 | ₩44,235 | ₩43,527 | ₩44,008 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,740 | ₩44,221 | ₩43,393 | ₩43,513 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,273 | ₩44,101 | ₩43,112 | ₩43,954 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,609 | ₩44,609 | ₩43,159 | ₩43,166 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,555 | ₩44,716 | ₩44,088 | ₩44,261 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,195 | ₩44,609 | ₩43,687 | ₩44,368 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,088 | ₩44,622 | ₩43,847 | ₩44,154 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩43,981 | ₩44,422 | ₩43,847 | ₩44,088 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,021 | ₩44,021 | ₩43,607 | ₩43,941 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,259 | ₩43,874 | ₩42,150 | ₩43,780 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,460 | ₩43,871 | ₩43,046 | ₩43,393 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,484 | ₩43,366 | ₩42,251 | ₩43,326 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,097 | ₩42,805 | ₩42,057 | ₩42,444 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,790 | ₩42,164 | ₩41,229 | ₩41,883 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,482 | ₩42,070 | ₩41,169 | ₩41,843 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,295 | ₩41,816 | ₩40,961 | ₩41,255 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,070 | ₩42,070 | ₩41,620 | ₩41,736 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,563 | ₩42,137 | ₩41,549 | ₩41,830 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,311 | ₩42,558 | ₩41,857 | ₩41,870 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,006 | ₩43,193 | ₩42,231 | ₩42,297 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,193 | ₩43,406 | ₩42,591 | ₩42,698 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,244 | ₩43,059 | ₩41,870 | ₩42,912 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,698 | ₩42,912 | ₩42,177 | ₩42,244 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,006 | ₩43,179 | ₩42,351 | ₩42,952 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,538 | ₩43,139 | ₩42,378 | ₩42,912 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,273 | ₩43,633 | ₩42,264 | ₩42,591 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,342 | ₩44,342 | ₩43,553 | ₩43,607 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,366 | ₩43,967 | ₩43,366 | ₩43,967 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,099 | ₩43,767 | ₩42,351 | ₩43,433 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,286 | ₩44,074 | ₩42,912 | ₩43,193 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,340 | ₩43,406 | ₩42,712 | ₩42,992 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,633 | ₩43,794 | ₩43,119 | ₩43,340 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,527 | ₩43,861 | ₩43,353 | ₩43,633 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,885 | ₩43,687 | ₩42,885 | ₩43,580 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,086 | ₩43,086 | ₩42,484 | ₩42,885 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,431 | ₩42,712 | ₩42,364 | ₩42,551 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,351 | ₩42,818 | ₩42,351 | ₩42,725 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,872 | ₩42,892 | ₩42,217 | ₩42,565 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,698 | ₩43,286 | ₩42,638 | ₩42,965 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,284 | ₩42,845 | ₩40,963 | ₩42,658 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,923 | ₩42,050 | ₩41,624 | ₩41,830 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,108 | ₩41,656 | ₩41,082 | ₩41,616 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,895 | ₩41,108 | ₩40,641 | ₩41,055 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,855 | ₩41,148 | ₩40,574 | ₩41,055 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,494 | ₩41,349 | ₩40,494 | ₩40,654 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,095 | ₩41,380 | ₩40,400 | ₩40,694 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,402 | ₩41,402 | ₩40,708 | ₩41,082 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,734 | ₩41,068 | ₩40,574 | ₩40,668 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,734 | ₩41,082 | ₩40,661 | ₩40,748 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,095 | ₩41,322 | ₩40,601 | ₩40,774 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,042 | ₩41,442 | ₩40,841 | ₩40,921 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,536 | ₩41,937 | ₩41,262 | ₩41,269 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,150 | ₩42,150 | ₩40,855 | ₩40,868 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,057 | ₩42,338 | ₩41,609 | ₩42,057 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,698 | ₩42,698 | ₩41,883 | ₩42,351 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,618 | ₩42,765 | ₩42,297 | ₩42,444 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,070 | ₩43,593 | ₩41,910 | ₩42,311 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,603 | ₩41,816 | ₩41,336 | ₩41,736 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,908 | ₩41,670 | ₩40,614 | ₩41,255 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,042 | ₩41,402 | ₩40,507 | ₩41,215 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,790 | ₩42,024 | ₩40,828 | ₩41,108 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,242 | ₩41,563 | ₩40,601 | ₩41,429 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,269 | ₩41,656 | ₩41,142 | ₩41,589 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,616 | ₩41,770 | ₩40,814 | ₩41,683 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,282 | ₩41,536 | ₩41,042 | ₩41,295 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,015 | ₩41,496 | ₩40,574 | ₩41,282 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,576 | ₩41,696 | ₩41,282 | ₩41,536 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,576 | ₩42,444 | ₩41,536 | ₩41,683 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,204 | ₩42,631 | ₩41,649 | ₩41,790 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩41,002 | ₩42,030 | ₩40,897 | ₩41,977 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,349 | ₩41,603 | ₩41,055 | ₩41,122 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,068 | ₩41,569 | ₩40,935 | ₩41,282 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,042 | ₩41,142 | ₩40,627 | ₩40,868 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,708 | ₩41,162 | ₩40,467 | ₩40,734 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,095 | ₩41,416 | ₩40,788 | ₩40,828 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,322 | ₩41,589 | ₩41,048 | ₩41,523 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,895 | ₩41,376 | ₩40,734 | ₩41,015 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,148 | ₩41,309 | ₩40,467 | ₩40,480 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,416 | ₩42,084 | ₩40,668 | ₩40,841 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,721 | ₩41,102 | ₩40,440 | ₩40,868 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,480 | ₩40,654 | ₩39,986 | ₩40,400 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,402 | ₩41,402 | ₩40,601 | ₩40,641 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩40,975 | ₩41,202 | ₩40,629 | ₩40,961 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,146 | ₩40,855 | ₩39,946 | ₩40,761 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,238 | ₩39,993 | ₩39,124 | ₩39,919 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,372 | ₩39,732 | ₩39,191 | ₩39,385 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,744 | ₩39,372 | ₩38,436 | ₩39,265 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,316 | ₩38,811 | ₩38,216 | ₩38,677 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,303 | ₩38,570 | ₩38,089 | ₩38,156 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,169 | ₩38,610 | ₩38,169 | ₩38,436 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,784 | ₩38,917 | ₩38,316 | ₩38,396 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,717 | ₩38,784 | ₩38,370 | ₩38,690 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,238 | ₩39,625 | ₩38,717 | ₩38,837 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,904 | ₩39,238 | ₩38,537 | ₩39,211 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,477 | ₩39,024 | ₩38,343 | ₩38,784 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,343 | ₩38,957 | ₩38,303 | ₩38,837 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,289 | ₩38,543 | ₩38,156 | ₩38,303 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,223 | ₩38,356 | ₩37,955 | ₩38,183 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,477 | ₩38,543 | ₩37,969 | ₩38,169 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,316 | ₩38,490 | ₩38,116 | ₩38,303 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,811 | ₩39,071 | ₩38,009 | ₩38,343 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,249 | ₩39,412 | ₩38,143 | ₩38,971 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,595 | ₩38,570 | ₩37,595 | ₩38,543 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,141 | ₩37,849 | ₩37,120 | ₩37,648 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,127 | ₩37,568 | ₩37,074 | ₩37,394 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,528 | ₩37,528 | ₩37,074 | ₩37,247 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,795 | ₩37,795 | ₩37,408 | ₩37,688 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,036 | ₩38,156 | ₩37,581 | ₩37,662 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,303 | ₩38,436 | ₩38,143 | ₩38,236 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,183 | ₩38,390 | ₩37,962 | ₩38,143 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,249 | ₩38,396 | ₩38,026 | ₩38,383 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩37,969 | ₩38,354 | ₩37,849 | ₩38,129 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩37,969 | ₩38,410 | ₩37,508 | ₩38,223 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,356 | ₩38,503 | ₩37,955 | ₩38,129 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩38,984 | ₩39,198 | ₩38,517 | ₩38,530 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,316 | ₩38,998 | ₩38,316 | ₩38,837 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,198 | ₩39,198 | ₩38,217 | ₩38,477 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,944 | ₩38,964 | ₩38,570 | ₩38,784 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,864 | ₩38,944 | ₩38,610 | ₩38,797 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,623 | ₩38,797 | ₩38,243 | ₩38,730 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,316 | ₩38,690 | ₩37,939 | ₩38,410 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,675 | ₩38,316 | ₩37,675 | ₩38,209 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,768 | ₩37,795 | ₩36,994 | ₩37,528 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,261 | ₩37,902 | ₩37,114 | ₩37,862 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,875 | ₩38,036 | ₩37,354 | ₩37,434 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,915 | ₩38,147 | ₩37,728 | ₩37,875 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,129 | ₩38,583 | ₩37,695 | ₩37,822 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,822 | ₩38,143 | ₩37,727 | ₩38,129 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,036 | ₩38,249 | ₩37,942 | ₩38,129 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,662 | ₩38,249 | ₩37,621 | ₩38,129 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,461 | ₩38,176 | ₩37,381 | ₩37,795 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩37,996 | ₩38,209 | ₩37,207 | ₩37,475 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,515 | ₩38,009 | ₩37,154 | ₩37,969 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,074 | ₩37,568 | ₩36,953 | ₩37,221 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,207 | ₩37,488 | ₩36,660 | ₩36,900 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,873 | ₩37,421 | ₩36,873 | ₩37,341 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,742 | ₩37,862 | ₩37,107 | ₩37,127 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,621 | ₩37,822 | ₩37,167 | ₩37,581 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,247 | ₩37,768 | ₩37,034 | ₩37,528 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,314 | ₩37,802 | ₩37,161 | ₩37,434 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,553 | ₩37,601 | ₩36,152 | ₩37,488 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,740 | ₩36,974 | ₩36,285 | ₩36,392 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,660 | ₩37,080 | ₩36,473 | ₩36,740 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,339 | ₩36,793 | ₩36,032 | ₩36,499 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,873 | ₩37,181 | ₩36,499 | ₩36,579 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,553 | ₩37,047 | ₩36,419 | ₩36,833 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,285 | ₩36,847 | ₩35,818 | ₩36,833 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,566 | ₩37,020 | ₩36,326 | ₩36,606 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,740 | ₩37,020 | ₩36,326 | ₩36,673 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,341 | ₩38,403 | ₩36,553 | ₩36,833 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,463 | ₩38,637 | ₩37,668 | ₩37,728 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,677 | ₩38,837 | ₩38,390 | ₩38,637 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,597 | ₩38,770 | ₩38,423 | ₩38,597 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,436 | ₩40,327 | ₩38,080 | ₩38,490 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,383 | ₩38,610 | ₩37,915 | ₩38,396 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,862 | ₩38,276 | ₩37,728 | ₩38,129 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,368 | ₩37,742 | ₩37,100 | ₩37,702 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,887 | ₩37,501 | ₩36,793 | ₩37,354 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,141 | ₩37,434 | ₩36,827 | ₩37,167 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,673 | ₩37,702 | ₩36,673 | ₩37,247 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,379 | ₩36,813 | ₩36,098 | ₩36,686 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,406 | ₩36,613 | ₩36,165 | ₩36,432 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩36,980 | ₩37,114 | ₩36,179 | ₩36,392 | -1.59% | 95.6만 |
|---|