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 | ₩39,494 | ₩39,788 | ₩39,294 | ₩39,734 | +0.61% | 38.9만 |
| 2026.10.07 | — | — | — | ₩39,107 | — | — |
| 2026.10.05 | — | — | — | ₩39,708 | — | — |
| 2026.10.02 | — | — | — | ₩40,562 | — | — |
| 2026.10.01 | — | — | — | ₩40,521 | — | — |
| 2026.09.29 | — | — | — | ₩40,735 | — | — |
| 2026.09.25 | — | — | — | ₩40,735 | — | — |
| 2026.09.10 | ₩43,337 | ₩43,337 | ₩42,736 | ₩42,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.39% |
| 11.6만 |
| 2026.09.09 | ₩43,510 | ₩43,924 | ₩42,843 | ₩43,137 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,137 | ₩43,790 | ₩43,137 | ₩43,510 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩42,950 | ₩43,917 | ₩42,950 | ₩43,537 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩43,951 | ₩44,097 | ₩43,350 | ₩43,430 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,057 | ₩43,764 | ₩43,057 | ₩43,737 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,003 | ₩43,457 | ₩42,910 | ₩43,403 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,110 | ₩43,457 | ₩42,883 | ₩43,110 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,724 | ₩43,910 | ₩43,417 | ₩43,430 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,230 | ₩43,617 | ₩43,003 | ₩43,550 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,524 | ₩43,804 | ₩43,323 | ₩43,590 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,044 | ₩45,151 | ₩43,517 | ₩43,604 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,630 | ₩44,031 | ₩43,230 | ₩43,790 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,684 | ₩44,377 | ₩43,590 | ₩43,617 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,191 | ₩44,484 | ₩44,084 | ₩44,284 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,618 | ₩44,925 | ₩44,364 | ₩44,431 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,658 | ₩45,165 | ₩44,391 | ₩44,564 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,658 | ₩44,751 | ₩44,398 | ₩44,591 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,125 | ₩45,338 | ₩44,578 | ₩44,871 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,618 | ₩44,871 | ₩44,444 | ₩44,778 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,830 | ₩44,444 | ₩43,537 | ₩44,364 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,804 | ₩44,044 | ₩43,403 | ₩43,724 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,164 | ₩44,324 | ₩43,337 | ₩43,830 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,871 | ₩44,871 | ₩43,870 | ₩44,337 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩44,978 | ₩45,298 | ₩44,137 | ₩44,431 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,498 | ₩45,698 | ₩44,404 | ₩44,684 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,498 | ₩46,472 | ₩45,325 | ₩45,472 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,113 | ₩47,460 | ₩46,392 | ₩46,539 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,393 | ₩47,393 | ₩46,552 | ₩47,246 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,807 | ₩47,807 | ₩46,432 | ₩46,966 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,220 | ₩48,647 | ₩47,646 | ₩47,740 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,314 | ₩49,314 | ₩48,007 | ₩48,060 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,007 | ₩49,007 | ₩48,427 | ₩48,447 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,620 | ₩48,660 | ₩47,813 | ₩48,634 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩47,927 | ₩48,467 | ₩46,886 | ₩47,780 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,341 | ₩49,434 | ₩48,100 | ₩48,220 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,700 | ₩49,074 | ₩48,460 | ₩48,700 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,248 | ₩49,501 | ₩48,594 | ₩48,781 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,661 | ₩49,661 | ₩48,574 | ₩49,007 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,580 | ₩49,021 | ₩47,206 | ₩48,981 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,686 | ₩47,927 | ₩46,859 | ₩47,139 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,420 | ₩47,793 | ₩47,179 | ₩47,433 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,113 | ₩47,513 | ₩46,939 | ₩47,139 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,193 | ₩47,406 | ₩46,759 | ₩47,179 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩47,900 | ₩47,900 | ₩47,086 | ₩47,139 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,380 | ₩47,726 | ₩47,139 | ₩47,353 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,060 | ₩48,060 | ₩47,453 | ₩47,700 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,273 | ₩47,793 | ₩47,099 | ₩47,113 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,205 | ₩47,473 | ₩46,205 | ₩47,460 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,566 | ₩47,566 | ₩46,606 | ₩46,606 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,753 | ₩47,953 | ₩47,206 | ₩47,233 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,300 | ₩48,394 | ₩47,780 | ₩48,367 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩47,900 | ₩48,394 | ₩47,686 | ₩48,260 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,300 | ₩47,940 | ₩47,126 | ₩47,873 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,819 | ₩47,513 | ₩46,786 | ₩47,313 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,112 | ₩46,846 | ₩46,045 | ₩46,712 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,338 | ₩46,392 | ₩45,338 | ₩45,979 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,658 | ₩46,019 | ₩45,218 | ₩45,805 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,752 | ₩46,752 | ₩45,151 | ₩45,632 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,486 | ₩48,234 | ₩45,772 | ₩46,045 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,499 | ₩46,939 | ₩45,912 | ₩46,192 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,113 | ₩47,380 | ₩46,592 | ₩46,699 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩46,913 | ₩47,420 | ₩46,512 | ₩46,712 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩46,939 | ₩47,366 | ₩46,185 | ₩46,379 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,059 | ₩46,579 | ₩45,872 | ₩46,272 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,231 | ₩46,392 | ₩45,205 | ₩45,738 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,084 | ₩45,085 | ₩44,084 | ₩44,631 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩43,964 | ₩44,177 | ₩43,470 | ₩43,951 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,684 | ₩44,164 | ₩43,337 | ₩43,457 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,217 | ₩44,044 | ₩43,057 | ₩43,897 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,551 | ₩44,551 | ₩43,103 | ₩43,110 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,498 | ₩44,658 | ₩44,031 | ₩44,204 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,137 | ₩44,551 | ₩43,630 | ₩44,311 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,031 | ₩44,564 | ₩43,790 | ₩44,097 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩43,924 | ₩44,364 | ₩43,790 | ₩44,031 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩43,964 | ₩43,964 | ₩43,550 | ₩43,884 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,203 | ₩43,817 | ₩42,096 | ₩43,724 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,403 | ₩43,814 | ₩42,990 | ₩43,337 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,429 | ₩43,310 | ₩42,196 | ₩43,270 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,043 | ₩42,750 | ₩42,003 | ₩42,389 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,736 | ₩42,109 | ₩41,175 | ₩41,829 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,429 | ₩42,016 | ₩41,115 | ₩41,789 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,242 | ₩41,762 | ₩40,908 | ₩41,202 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,016 | ₩42,016 | ₩41,566 | ₩41,682 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,509 | ₩42,083 | ₩41,495 | ₩41,776 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,256 | ₩42,503 | ₩41,802 | ₩41,816 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩42,950 | ₩43,137 | ₩42,176 | ₩42,243 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,137 | ₩43,350 | ₩42,536 | ₩42,643 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,189 | ₩43,003 | ₩41,816 | ₩42,856 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,643 | ₩42,856 | ₩42,123 | ₩42,189 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩42,950 | ₩43,123 | ₩42,296 | ₩42,896 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,483 | ₩43,083 | ₩42,323 | ₩42,856 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,217 | ₩43,577 | ₩42,209 | ₩42,536 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,284 | ₩44,284 | ₩43,497 | ₩43,550 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,310 | ₩43,910 | ₩43,310 | ₩43,910 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,043 | ₩43,710 | ₩42,296 | ₩43,377 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,230 | ₩44,017 | ₩42,856 | ₩43,137 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,283 | ₩43,350 | ₩42,656 | ₩42,936 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,577 | ₩43,737 | ₩43,063 | ₩43,283 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,470 | ₩43,804 | ₩43,297 | ₩43,577 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,830 | ₩43,630 | ₩42,830 | ₩43,524 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,030 | ₩43,030 | ₩42,429 | ₩42,830 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,376 | ₩42,656 | ₩42,309 | ₩42,496 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,296 | ₩42,763 | ₩42,296 | ₩42,670 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,816 | ₩42,836 | ₩42,163 | ₩42,510 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,643 | ₩43,230 | ₩42,583 | ₩42,910 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,229 | ₩42,790 | ₩40,910 | ₩42,603 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,869 | ₩41,996 | ₩41,570 | ₩41,776 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,055 | ₩41,602 | ₩41,028 | ₩41,562 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,842 | ₩41,055 | ₩40,588 | ₩41,002 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,802 | ₩41,095 | ₩40,521 | ₩41,002 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,441 | ₩41,295 | ₩40,441 | ₩40,602 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,042 | ₩41,326 | ₩40,348 | ₩40,642 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,349 | ₩41,349 | ₩40,655 | ₩41,028 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,682 | ₩41,015 | ₩40,521 | ₩40,615 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,682 | ₩41,028 | ₩40,608 | ₩40,695 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,042 | ₩41,269 | ₩40,548 | ₩40,722 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩40,988 | ₩41,389 | ₩40,788 | ₩40,868 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,482 | ₩41,882 | ₩41,209 | ₩41,215 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,096 | ₩42,096 | ₩40,802 | ₩40,815 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,003 | ₩42,283 | ₩41,556 | ₩42,003 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,643 | ₩42,643 | ₩41,829 | ₩42,296 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,563 | ₩42,710 | ₩42,243 | ₩42,389 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,016 | ₩43,537 | ₩41,856 | ₩42,256 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,549 | ₩41,762 | ₩41,282 | ₩41,682 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,855 | ₩41,616 | ₩40,562 | ₩41,202 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩40,988 | ₩41,349 | ₩40,455 | ₩41,162 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,736 | ₩41,969 | ₩40,775 | ₩41,055 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,189 | ₩41,509 | ₩40,548 | ₩41,375 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,215 | ₩41,602 | ₩41,089 | ₩41,536 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,562 | ₩41,716 | ₩40,762 | ₩41,629 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,229 | ₩41,482 | ₩40,988 | ₩41,242 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩40,962 | ₩41,442 | ₩40,521 | ₩41,229 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,522 | ₩41,642 | ₩41,229 | ₩41,482 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,522 | ₩42,389 | ₩41,482 | ₩41,629 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,149 | ₩42,576 | ₩41,596 | ₩41,736 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩40,948 | ₩41,976 | ₩40,844 | ₩41,922 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,295 | ₩41,549 | ₩41,002 | ₩41,069 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,015 | ₩41,515 | ₩40,882 | ₩41,229 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩40,988 | ₩41,089 | ₩40,575 | ₩40,815 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,655 | ₩41,109 | ₩40,415 | ₩40,682 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,042 | ₩41,362 | ₩40,735 | ₩40,775 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,269 | ₩41,536 | ₩40,995 | ₩41,469 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,842 | ₩41,322 | ₩40,682 | ₩40,962 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,095 | ₩41,255 | ₩40,415 | ₩40,428 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,362 | ₩42,029 | ₩40,615 | ₩40,788 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,668 | ₩41,049 | ₩40,388 | ₩40,815 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,428 | ₩40,602 | ₩39,934 | ₩40,348 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,349 | ₩41,349 | ₩40,548 | ₩40,588 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩40,922 | ₩41,149 | ₩40,576 | ₩40,908 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,095 | ₩40,802 | ₩39,894 | ₩40,708 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,187 | ₩39,941 | ₩39,074 | ₩39,868 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,321 | ₩39,681 | ₩39,141 | ₩39,334 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,694 | ₩39,321 | ₩38,387 | ₩39,214 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,267 | ₩38,760 | ₩38,167 | ₩38,627 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,253 | ₩38,520 | ₩38,040 | ₩38,106 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,120 | ₩38,560 | ₩38,120 | ₩38,387 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,734 | ₩38,867 | ₩38,267 | ₩38,347 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,667 | ₩38,734 | ₩38,320 | ₩38,640 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,187 | ₩39,574 | ₩38,667 | ₩38,787 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,854 | ₩39,187 | ₩38,487 | ₩39,161 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,427 | ₩38,974 | ₩38,293 | ₩38,734 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,293 | ₩38,907 | ₩38,253 | ₩38,787 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,240 | ₩38,493 | ₩38,106 | ₩38,253 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,173 | ₩38,307 | ₩37,906 | ₩38,133 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,427 | ₩38,493 | ₩37,920 | ₩38,120 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,267 | ₩38,440 | ₩38,066 | ₩38,253 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,760 | ₩39,020 | ₩37,960 | ₩38,293 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,200 | ₩39,361 | ₩38,093 | ₩38,920 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,546 | ₩38,520 | ₩37,546 | ₩38,493 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,092 | ₩37,800 | ₩37,072 | ₩37,599 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,079 | ₩37,519 | ₩37,026 | ₩37,346 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,479 | ₩37,479 | ₩37,026 | ₩37,199 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,746 | ₩37,746 | ₩37,359 | ₩37,639 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩37,986 | ₩38,106 | ₩37,533 | ₩37,613 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,253 | ₩38,387 | ₩38,093 | ₩38,187 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,133 | ₩38,340 | ₩37,913 | ₩38,093 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,200 | ₩38,347 | ₩37,977 | ₩38,333 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩37,920 | ₩38,304 | ₩37,800 | ₩38,080 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩37,920 | ₩38,360 | ₩37,459 | ₩38,173 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,307 | ₩38,453 | ₩37,906 | ₩38,080 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩38,934 | ₩39,147 | ₩38,467 | ₩38,480 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,267 | ₩38,947 | ₩38,267 | ₩38,787 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,147 | ₩39,147 | ₩38,168 | ₩38,427 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,894 | ₩38,914 | ₩38,520 | ₩38,734 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,814 | ₩38,894 | ₩38,560 | ₩38,747 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,573 | ₩38,747 | ₩38,193 | ₩38,680 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,267 | ₩38,640 | ₩37,890 | ₩38,360 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,626 | ₩38,267 | ₩37,626 | ₩38,160 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,720 | ₩37,746 | ₩36,946 | ₩37,479 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,213 | ₩37,853 | ₩37,066 | ₩37,813 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,826 | ₩37,986 | ₩37,306 | ₩37,386 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,866 | ₩38,097 | ₩37,680 | ₩37,826 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,080 | ₩38,533 | ₩37,646 | ₩37,773 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,773 | ₩38,093 | ₩37,678 | ₩38,080 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩37,986 | ₩38,200 | ₩37,893 | ₩38,080 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,613 | ₩38,200 | ₩37,573 | ₩38,080 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,413 | ₩38,126 | ₩37,333 | ₩37,746 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩37,946 | ₩38,160 | ₩37,159 | ₩37,426 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,466 | ₩37,960 | ₩37,106 | ₩37,920 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,026 | ₩37,519 | ₩36,906 | ₩37,172 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,159 | ₩37,439 | ₩36,612 | ₩36,852 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,826 | ₩37,373 | ₩36,826 | ₩37,293 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,693 | ₩37,813 | ₩37,059 | ₩37,079 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,573 | ₩37,773 | ₩37,119 | ₩37,533 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,199 | ₩37,720 | ₩36,986 | ₩37,479 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,266 | ₩37,753 | ₩37,112 | ₩37,386 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,505 | ₩37,553 | ₩36,105 | ₩37,439 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,692 | ₩36,926 | ₩36,239 | ₩36,345 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,612 | ₩37,032 | ₩36,425 | ₩36,692 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,292 | ₩36,746 | ₩35,985 | ₩36,452 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,826 | ₩37,132 | ₩36,452 | ₩36,532 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,505 | ₩36,999 | ₩36,372 | ₩36,786 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,239 | ₩36,799 | ₩35,772 | ₩36,786 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,519 | ₩36,972 | ₩36,279 | ₩36,559 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,692 | ₩36,972 | ₩36,279 | ₩36,625 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,293 | ₩38,353 | ₩36,505 | ₩36,786 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,413 | ₩38,587 | ₩37,619 | ₩37,680 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,627 | ₩38,787 | ₩38,340 | ₩38,587 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,547 | ₩38,720 | ₩38,373 | ₩38,547 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,387 | ₩40,275 | ₩38,030 | ₩38,440 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,333 | ₩38,560 | ₩37,866 | ₩38,347 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,813 | ₩38,227 | ₩37,680 | ₩38,080 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,319 | ₩37,693 | ₩37,052 | ₩37,653 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,839 | ₩37,453 | ₩36,746 | ₩37,306 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,092 | ₩37,386 | ₩36,779 | ₩37,119 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,625 | ₩37,653 | ₩36,625 | ₩37,199 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,332 | ₩36,766 | ₩36,052 | ₩36,639 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,359 | ₩36,565 | ₩36,118 | ₩36,385 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩36,932 | ₩37,066 | ₩36,132 | ₩36,345 | -1.59% | 95.6만 |
|---|
| 2025.10.09 | ₩36,692 | ₩37,026 | ₩36,465 | ₩36,732 | +0.11% | 48.1만 |
|---|
| 2025.10.08 | ₩36,679 | ₩36,866 | ₩36,292 | ₩36,759 | +0.22% | 68.4만 |
|---|
| 2025.10.07 | ₩36,946 | ₩37,122 | ₩36,385 | ₩36,639 | -0.83% | 97.7만 |
|---|
| 2025.10.06 | ₩37,319 | ₩37,599 | ₩37,006 | ₩37,066 | -0.68% | 68만 |
|---|
| 2025.10.03 | ₩37,893 | ₩38,100 | ₩37,319 | ₩37,319 | -1.51% | 37.3만 |
|---|
| 2025.10.02 | ₩38,040 | ₩38,160 | ₩37,466 | ₩37,639 | -1.05% | 45.4만 |
|---|
| 2025.10.01 | ₩37,893 | ₩38,253 | ₩37,893 | ₩38,093 | +0.53% | 46.1만 |
|---|
| 2025.09.30 | ₩38,133 | ₩38,333 | ₩38,020 | ₩38,187 | +0.14% | 69.6만 |
|---|
| 2025.09.29 | ₩38,654 | ₩38,667 | ₩38,277 | ₩38,387 | -0.69% | 31.7만 |
|---|
| 2025.09.26 | ₩38,734 | ₩39,027 | ₩38,427 | ₩38,667 | -0.17% | 32.2만 |
|---|
| 2025.09.25 | ₩38,907 | ₩39,027 | ₩38,507 | ₩38,667 | -0.62% | 31.4만 |
|---|
| 2025.09.24 | ₩39,214 | ₩39,341 | ₩38,774 | ₩38,774 | -1.12% | 36.9만 |
|---|
| 2025.09.23 | ₩39,267 | ₩39,561 | ₩39,174 | ₩39,294 | +0.07% | 89.4만 |
|---|
| 2025.09.22 | ₩39,721 | ₩39,721 | ₩39,054 | ₩39,281 | -1.11% | 46.5만 |
|---|
| 2025.09.19 | ₩39,828 | ₩39,828 | ₩39,414 | ₩39,654 | -0.44% | 91.6만 |
|---|
| 2025.09.18 | ₩39,561 | ₩40,121 | ₩39,294 | ₩39,841 | +0.71% | 50만 |
|---|
| 2025.09.17 | ₩39,854 | ₩40,295 | ₩39,361 | ₩39,414 | -1.10% | 43.9만 |
|---|
| 2025.09.16 | ₩39,934 | ₩39,948 | ₩39,267 | ₩39,641 | -0.74% | 36.9만 |
|---|
| 2025.09.15 | ₩40,321 | ₩40,495 | ₩39,834 | ₩39,988 | -0.83% | 29.4만 |
|---|
| 2025.09.12 | ₩39,748 | ₩40,108 | ₩39,574 | ₩40,108 | +0.91% | 42.1만 |
|---|
| 2025.09.11 | ₩39,201 | ₩40,001 | ₩39,170 | ₩39,961 | +1.94% | 39.3만 |
|---|
| 2025.09.10 | ₩38,907 | ₩39,227 | ₩38,719 | ₩39,161 | +0.65% | 56.2만 |
|---|