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 | ₩39,581 | ₩39,875 | ₩39,380 | ₩39,821 | +0.61% | 38.9만 |
| 2026.10.07 | — | — | — | ₩39,193 | — | — |
| 2026.10.05 | — | — | — | ₩39,794 | — | — |
| 2026.10.02 | — | — | — | ₩40,650 | — | — |
| 2026.10.01 | — | — | — | ₩40,610 | — | — |
| 2026.09.29 | — | — | — | ₩40,824 | — | — |
| 2026.09.25 | — | — | — | ₩40,824 | — | — |
| 2026.09.10 | ₩43,432 | ₩43,432 | ₩42,830 | ₩42,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.39% |
| 11.6만 |
| 2026.09.09 | ₩43,605 | ₩44,020 | ₩42,937 | ₩43,231 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,231 | ₩43,886 | ₩43,231 | ₩43,605 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,044 | ₩44,013 | ₩43,044 | ₩43,632 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,047 | ₩44,194 | ₩43,445 | ₩43,525 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,151 | ₩43,860 | ₩43,151 | ₩43,833 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,097 | ₩43,552 | ₩43,004 | ₩43,498 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,204 | ₩43,552 | ₩42,977 | ₩43,204 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,819 | ₩44,007 | ₩43,512 | ₩43,525 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,325 | ₩43,712 | ₩43,097 | ₩43,646 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,619 | ₩43,900 | ₩43,418 | ₩43,686 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,140 | ₩45,250 | ₩43,612 | ₩43,699 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,726 | ₩44,127 | ₩43,325 | ₩43,886 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,779 | ₩44,475 | ₩43,686 | ₩43,712 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,287 | ₩44,582 | ₩44,180 | ₩44,381 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,715 | ₩45,023 | ₩44,461 | ₩44,528 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,755 | ₩45,264 | ₩44,488 | ₩44,662 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,755 | ₩44,849 | ₩44,495 | ₩44,689 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,223 | ₩45,437 | ₩44,675 | ₩44,969 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,715 | ₩44,969 | ₩44,541 | ₩44,876 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,926 | ₩44,541 | ₩43,632 | ₩44,461 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,900 | ₩44,140 | ₩43,498 | ₩43,819 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,261 | ₩44,421 | ₩43,432 | ₩43,926 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,969 | ₩44,969 | ₩43,966 | ₩44,434 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,076 | ₩45,397 | ₩44,234 | ₩44,528 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,598 | ₩45,798 | ₩44,501 | ₩44,782 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,598 | ₩46,574 | ₩45,424 | ₩45,571 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,216 | ₩47,563 | ₩46,494 | ₩46,641 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,497 | ₩47,497 | ₩46,654 | ₩47,350 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,911 | ₩47,911 | ₩46,534 | ₩47,069 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,326 | ₩48,754 | ₩47,751 | ₩47,844 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,422 | ₩49,422 | ₩48,112 | ₩48,165 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,115 | ₩49,115 | ₩48,533 | ₩48,553 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,727 | ₩48,767 | ₩47,918 | ₩48,740 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩48,032 | ₩48,573 | ₩46,989 | ₩47,884 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,449 | ₩49,543 | ₩48,205 | ₩48,326 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,807 | ₩49,181 | ₩48,566 | ₩48,807 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,355 | ₩49,609 | ₩48,700 | ₩48,887 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,770 | ₩49,770 | ₩48,680 | ₩49,115 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,684 | ₩49,128 | ₩47,309 | ₩49,088 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,791 | ₩48,032 | ₩46,962 | ₩47,243 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,523 | ₩47,898 | ₩47,283 | ₩47,537 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,216 | ₩47,617 | ₩47,042 | ₩47,243 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,296 | ₩47,510 | ₩46,861 | ₩47,283 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩48,005 | ₩48,005 | ₩47,189 | ₩47,243 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,483 | ₩47,831 | ₩47,243 | ₩47,457 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,165 | ₩48,165 | ₩47,557 | ₩47,804 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,376 | ₩47,898 | ₩47,202 | ₩47,216 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,307 | ₩47,577 | ₩46,307 | ₩47,563 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,670 | ₩47,670 | ₩46,708 | ₩46,708 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,858 | ₩48,058 | ₩47,309 | ₩47,336 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,406 | ₩48,500 | ₩47,884 | ₩48,473 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩48,005 | ₩48,500 | ₩47,791 | ₩48,366 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,403 | ₩48,045 | ₩47,229 | ₩47,978 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,922 | ₩47,617 | ₩46,888 | ₩47,416 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,213 | ₩46,948 | ₩46,146 | ₩46,815 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,437 | ₩46,494 | ₩45,437 | ₩46,079 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,758 | ₩46,119 | ₩45,317 | ₩45,905 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,855 | ₩46,855 | ₩45,250 | ₩45,732 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,587 | ₩48,339 | ₩45,872 | ₩46,146 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,601 | ₩47,042 | ₩46,012 | ₩46,293 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,216 | ₩47,483 | ₩46,694 | ₩46,801 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩47,015 | ₩47,523 | ₩46,614 | ₩46,815 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩47,042 | ₩47,470 | ₩46,286 | ₩46,480 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,159 | ₩46,681 | ₩45,972 | ₩46,373 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,330 | ₩46,494 | ₩45,304 | ₩45,839 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,180 | ₩45,183 | ₩44,180 | ₩44,729 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,060 | ₩44,274 | ₩43,565 | ₩44,047 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,779 | ₩44,261 | ₩43,432 | ₩43,552 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,311 | ₩44,140 | ₩43,151 | ₩43,993 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,648 | ₩44,648 | ₩43,198 | ₩43,204 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,595 | ₩44,755 | ₩44,127 | ₩44,301 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,234 | ₩44,648 | ₩43,726 | ₩44,408 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,127 | ₩44,662 | ₩43,886 | ₩44,194 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩44,020 | ₩44,461 | ₩43,886 | ₩44,127 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,060 | ₩44,060 | ₩43,646 | ₩43,980 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,298 | ₩43,913 | ₩42,188 | ₩43,819 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,498 | ₩43,910 | ₩43,084 | ₩43,432 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,522 | ₩43,405 | ₩42,288 | ₩43,365 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,135 | ₩42,843 | ₩42,094 | ₩42,482 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,827 | ₩42,201 | ₩41,265 | ₩41,921 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,519 | ₩42,108 | ₩41,205 | ₩41,880 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,332 | ₩41,854 | ₩40,998 | ₩41,292 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,108 | ₩42,108 | ₩41,657 | ₩41,774 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,600 | ₩42,175 | ₩41,586 | ₩41,867 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,348 | ₩42,596 | ₩41,894 | ₩41,907 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,044 | ₩43,231 | ₩42,268 | ₩42,335 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,231 | ₩43,445 | ₩42,629 | ₩42,736 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,282 | ₩43,097 | ₩41,907 | ₩42,950 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,736 | ₩42,950 | ₩42,215 | ₩42,282 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,044 | ₩43,218 | ₩42,389 | ₩42,990 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,576 | ₩43,178 | ₩42,415 | ₩42,950 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,311 | ₩43,672 | ₩42,302 | ₩42,629 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,381 | ₩44,381 | ₩43,592 | ₩43,646 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,405 | ₩44,007 | ₩43,405 | ₩44,007 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,137 | ₩43,806 | ₩42,389 | ₩43,472 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,325 | ₩44,114 | ₩42,950 | ₩43,231 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,378 | ₩43,445 | ₩42,750 | ₩43,030 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,672 | ₩43,833 | ₩43,157 | ₩43,378 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,565 | ₩43,900 | ₩43,391 | ₩43,672 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,923 | ₩43,726 | ₩42,923 | ₩43,619 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,124 | ₩43,124 | ₩42,522 | ₩42,923 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,469 | ₩42,750 | ₩42,402 | ₩42,589 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,389 | ₩42,857 | ₩42,389 | ₩42,763 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,910 | ₩42,930 | ₩42,255 | ₩42,603 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,736 | ₩43,325 | ₩42,676 | ₩43,004 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,322 | ₩42,883 | ₩40,999 | ₩42,696 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,961 | ₩42,088 | ₩41,661 | ₩41,867 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,145 | ₩41,693 | ₩41,118 | ₩41,653 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,931 | ₩41,145 | ₩40,677 | ₩41,092 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,891 | ₩41,185 | ₩40,610 | ₩41,092 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,530 | ₩41,386 | ₩40,530 | ₩40,690 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,132 | ₩41,416 | ₩40,436 | ₩40,731 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,439 | ₩41,439 | ₩40,744 | ₩41,118 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,771 | ₩41,105 | ₩40,610 | ₩40,704 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,771 | ₩41,118 | ₩40,697 | ₩40,784 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,132 | ₩41,359 | ₩40,637 | ₩40,811 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,078 | ₩41,479 | ₩40,878 | ₩40,958 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,573 | ₩41,974 | ₩41,299 | ₩41,305 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,188 | ₩42,188 | ₩40,891 | ₩40,904 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,094 | ₩42,375 | ₩41,646 | ₩42,094 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,736 | ₩42,736 | ₩41,921 | ₩42,389 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,656 | ₩42,803 | ₩42,335 | ₩42,482 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,108 | ₩43,632 | ₩41,947 | ₩42,348 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,640 | ₩41,854 | ₩41,372 | ₩41,774 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,944 | ₩41,707 | ₩40,650 | ₩41,292 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,078 | ₩41,439 | ₩40,543 | ₩41,252 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,827 | ₩42,061 | ₩40,864 | ₩41,145 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,279 | ₩41,600 | ₩40,637 | ₩41,466 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,305 | ₩41,693 | ₩41,178 | ₩41,626 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,653 | ₩41,807 | ₩40,851 | ₩41,720 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,319 | ₩41,573 | ₩41,078 | ₩41,332 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,051 | ₩41,533 | ₩40,610 | ₩41,319 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,613 | ₩41,733 | ₩41,319 | ₩41,573 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,613 | ₩42,482 | ₩41,573 | ₩41,720 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,242 | ₩42,669 | ₩41,687 | ₩41,827 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩41,038 | ₩42,068 | ₩40,934 | ₩42,014 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,386 | ₩41,640 | ₩41,092 | ₩41,158 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,105 | ₩41,606 | ₩40,971 | ₩41,319 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,078 | ₩41,178 | ₩40,664 | ₩40,904 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,744 | ₩41,199 | ₩40,503 | ₩40,771 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,132 | ₩41,453 | ₩40,824 | ₩40,864 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,359 | ₩41,626 | ₩41,085 | ₩41,560 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,931 | ₩41,412 | ₩40,771 | ₩41,051 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,185 | ₩41,346 | ₩40,503 | ₩40,517 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,453 | ₩42,121 | ₩40,704 | ₩40,878 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,757 | ₩41,138 | ₩40,476 | ₩40,904 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,517 | ₩40,690 | ₩40,022 | ₩40,436 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,439 | ₩41,439 | ₩40,637 | ₩40,677 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩41,011 | ₩41,239 | ₩40,665 | ₩40,998 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,182 | ₩40,891 | ₩39,982 | ₩40,797 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,273 | ₩40,028 | ₩39,159 | ₩39,955 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,407 | ₩39,768 | ₩39,226 | ₩39,420 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,778 | ₩39,407 | ₩38,471 | ₩39,300 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,350 | ₩38,845 | ₩38,250 | ₩38,711 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,337 | ₩38,604 | ₩38,123 | ₩38,190 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,203 | ₩38,645 | ₩38,203 | ₩38,471 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,818 | ₩38,952 | ₩38,350 | ₩38,431 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,751 | ₩38,818 | ₩38,404 | ₩38,725 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,273 | ₩39,661 | ₩38,751 | ₩38,872 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,939 | ₩39,273 | ₩38,571 | ₩39,246 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,511 | ₩39,059 | ₩38,377 | ₩38,818 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,377 | ₩38,992 | ₩38,337 | ₩38,872 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,324 | ₩38,578 | ₩38,190 | ₩38,337 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,257 | ₩38,390 | ₩37,989 | ₩38,217 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,511 | ₩38,578 | ₩38,003 | ₩38,203 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,350 | ₩38,524 | ₩38,150 | ₩38,337 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,845 | ₩39,106 | ₩38,043 | ₩38,377 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,283 | ₩39,447 | ₩38,176 | ₩39,006 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,628 | ₩38,604 | ₩37,628 | ₩38,578 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,174 | ₩37,882 | ₩37,154 | ₩37,682 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,160 | ₩37,602 | ₩37,107 | ₩37,428 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,561 | ₩37,561 | ₩37,107 | ₩37,281 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,829 | ₩37,829 | ₩37,441 | ₩37,722 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,070 | ₩38,190 | ₩37,615 | ₩37,695 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,337 | ₩38,471 | ₩38,176 | ₩38,270 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,217 | ₩38,424 | ₩37,996 | ₩38,176 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,283 | ₩38,431 | ₩38,060 | ₩38,417 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩38,003 | ₩38,388 | ₩37,882 | ₩38,163 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩38,003 | ₩38,444 | ₩37,541 | ₩38,257 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,390 | ₩38,538 | ₩37,989 | ₩38,163 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩39,019 | ₩39,233 | ₩38,551 | ₩38,564 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,350 | ₩39,032 | ₩38,350 | ₩38,872 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,233 | ₩39,233 | ₩38,251 | ₩38,511 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,979 | ₩38,999 | ₩38,604 | ₩38,818 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,899 | ₩38,979 | ₩38,645 | ₩38,832 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,658 | ₩38,832 | ₩38,277 | ₩38,765 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,350 | ₩38,725 | ₩37,973 | ₩38,444 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,708 | ₩38,350 | ₩37,708 | ₩38,243 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,802 | ₩37,829 | ₩37,027 | ₩37,561 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,294 | ₩37,936 | ₩37,147 | ₩37,896 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,909 | ₩38,070 | ₩37,388 | ₩37,468 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,949 | ₩38,180 | ₩37,762 | ₩37,909 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,163 | ₩38,618 | ₩37,729 | ₩37,856 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,856 | ₩38,176 | ₩37,761 | ₩38,163 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,070 | ₩38,283 | ₩37,976 | ₩38,163 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,695 | ₩38,283 | ₩37,655 | ₩38,163 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,495 | ₩38,210 | ₩37,414 | ₩37,829 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩38,029 | ₩38,243 | ₩37,240 | ₩37,508 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,548 | ₩38,043 | ₩37,187 | ₩38,003 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,107 | ₩37,602 | ₩36,986 | ₩37,254 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,240 | ₩37,521 | ₩36,692 | ₩36,933 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,906 | ₩37,454 | ₩36,906 | ₩37,374 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,775 | ₩37,896 | ₩37,140 | ₩37,160 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,655 | ₩37,856 | ₩37,200 | ₩37,615 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,281 | ₩37,802 | ₩37,067 | ₩37,561 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,347 | ₩37,836 | ₩37,194 | ₩37,468 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,585 | ₩37,635 | ₩36,184 | ₩37,521 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,772 | ₩37,006 | ₩36,318 | ₩36,425 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,692 | ₩37,113 | ₩36,505 | ₩36,772 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,371 | ₩36,826 | ₩36,064 | ₩36,532 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,906 | ₩37,214 | ₩36,532 | ₩36,612 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,585 | ₩37,080 | ₩36,452 | ₩36,866 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,318 | ₩36,879 | ₩35,850 | ₩36,866 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,599 | ₩37,053 | ₩36,358 | ₩36,639 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,772 | ₩37,053 | ₩36,358 | ₩36,706 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,374 | ₩38,437 | ₩36,585 | ₩36,866 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,497 | ₩38,671 | ₩37,702 | ₩37,762 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,711 | ₩38,872 | ₩38,424 | ₩38,671 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,631 | ₩38,805 | ₩38,457 | ₩38,631 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,471 | ₩40,363 | ₩38,114 | ₩38,524 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,417 | ₩38,645 | ₩37,949 | ₩38,431 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,896 | ₩38,310 | ₩37,762 | ₩38,163 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,401 | ₩37,775 | ₩37,133 | ₩37,735 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,920 | ₩37,535 | ₩36,826 | ₩37,388 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,174 | ₩37,468 | ₩36,859 | ₩37,200 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,706 | ₩37,735 | ₩36,706 | ₩37,281 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,411 | ₩36,846 | ₩36,131 | ₩36,719 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,438 | ₩36,645 | ₩36,197 | ₩36,465 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩37,013 | ₩37,147 | ₩36,211 | ₩36,425 | -1.59% | 95.6만 |
|---|
| 2025.10.09 | ₩36,772 | ₩37,107 | ₩36,545 | ₩36,813 | +0.11% | 48.1만 |
|---|
| 2025.10.08 | ₩36,759 | ₩36,946 | ₩36,371 | ₩36,839 | +0.22% | 68.4만 |
|---|
| 2025.10.07 | ₩37,027 | ₩37,203 | ₩36,465 | ₩36,719 | -0.83% | 97.7만 |
|---|
| 2025.10.06 | ₩37,401 | ₩37,682 | ₩37,087 | ₩37,147 | -0.68% | 68만 |
|---|
| 2025.10.03 | ₩37,976 | ₩38,183 | ₩37,401 | ₩37,401 | -1.51% | 37.3만 |
|---|
| 2025.10.02 | ₩38,123 | ₩38,243 | ₩37,548 | ₩37,722 | -1.05% | 45.4만 |
|---|
| 2025.10.01 | ₩37,976 | ₩38,337 | ₩37,976 | ₩38,176 | +0.53% | 46.1만 |
|---|
| 2025.09.30 | ₩38,217 | ₩38,417 | ₩38,103 | ₩38,270 | +0.14% | 69.6만 |
|---|
| 2025.09.29 | ₩38,738 | ₩38,751 | ₩38,361 | ₩38,471 | -0.69% | 31.7만 |
|---|
| 2025.09.26 | ₩38,818 | ₩39,113 | ₩38,511 | ₩38,751 | -0.17% | 32.2만 |
|---|
| 2025.09.25 | ₩38,992 | ₩39,113 | ₩38,591 | ₩38,751 | -0.62% | 31.4만 |
|---|
| 2025.09.24 | ₩39,300 | ₩39,427 | ₩38,858 | ₩38,858 | -1.12% | 36.9만 |
|---|
| 2025.09.23 | ₩39,353 | ₩39,647 | ₩39,260 | ₩39,380 | +0.07% | 89.4만 |
|---|
| 2025.09.22 | ₩39,808 | ₩39,808 | ₩39,139 | ₩39,367 | -1.11% | 46.5만 |
|---|
| 2025.09.19 | ₩39,915 | ₩39,915 | ₩39,500 | ₩39,741 | -0.44% | 91.6만 |
|---|
| 2025.09.18 | ₩39,647 | ₩40,209 | ₩39,380 | ₩39,928 | +0.71% | 50만 |
|---|
| 2025.09.17 | ₩39,942 | ₩40,383 | ₩39,447 | ₩39,500 | -1.10% | 43.9만 |
|---|
| 2025.09.16 | ₩40,022 | ₩40,035 | ₩39,353 | ₩39,728 | -0.74% | 36.9만 |
|---|
| 2025.09.15 | ₩40,410 | ₩40,583 | ₩39,922 | ₩40,075 | -0.83% | 29.4만 |
|---|
| 2025.09.12 | ₩39,835 | ₩40,196 | ₩39,661 | ₩40,196 | +0.91% | 42.1만 |
|---|
| 2025.09.11 | ₩39,286 | ₩40,089 | ₩39,256 | ₩40,049 | +1.94% | 39.3만 |
|---|
| 2025.09.10 | ₩38,992 | ₩39,313 | ₩38,804 | ₩39,246 | +0.65% | 56.2만 |
|---|