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 | ₩39,562 | ₩39,856 | ₩39,362 | ₩39,803 | +0.61% | 38.9만 |
| 2026.10.08 | ₩38,987 | ₩39,616 | ₩38,947 | ₩39,549 | +1.44% | 50.4만 |
| 2026.10.07 | ₩39,789 | ₩39,910 | ₩39,161 | ₩39,175 | -1.55% | 69.9만 |
| 2026.10.06 | ₩39,923 | ₩40,070 | ₩39,616 | ₩39,763 | -0.40% | 54.4만 |
| 2026.10.05 | ₩40,311 | ₩40,698 | ₩39,763 | ₩39,776 | -1.33% | 75.7만 |
| 2026.10.02 | ₩40,565 | ₩41,126 | ₩40,391 | ₩40,631 | +0.16% | 62.5만 |
| 2026.10.01 | ₩40,311 | ₩40,738 | ₩39,870 | ₩40,591 | +0.70% | 90.5만 |
| 2026.09.30 | ₩40,872 | ₩40,872 | ₩40,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,297 |
| -1.41% |
| 139.1만 |
| 2026.09.29 | ₩41,006 | ₩41,433 | ₩40,551 | ₩40,805 | -0.49% | 102.4만 |
|---|
| 2026.09.28 | ₩40,698 | ₩41,170 | ₩40,698 | ₩41,059 | +0.89% | 53.4만 |
|---|
| 2026.09.25 | ₩41,179 | ₩41,179 | ₩40,304 | ₩40,805 | -0.91% | 55.4만 |
|---|
| 2026.09.24 | ₩40,966 | ₩40,992 | ₩40,351 | ₩40,859 | -0.26% | 51.8만 |
|---|
| 2026.09.23 | ₩41,273 | ₩41,273 | ₩40,511 | ₩40,551 | -1.75% | 49.6만 |
|---|
| 2026.09.22 | ₩41,393 | ₩41,507 | ₩40,966 | ₩40,979 | -1.00% | 56.7만 |
|---|
| 2026.09.21 | ₩41,179 | ₩41,380 | ₩40,885 | ₩41,166 | -0.03% | 51.1만 |
|---|
| 2026.09.18 | ₩41,046 | ₩41,420 | ₩40,772 | ₩41,193 | +0.36% | 160.5만 |
|---|
| 2026.09.17 | ₩41,460 | ₩41,661 | ₩41,032 | ₩41,099 | -0.87% | 60.9만 |
|---|
| 2026.09.16 | ₩42,062 | ₩42,235 | ₩40,966 | ₩41,193 | -2.07% | 87.7만 |
|---|
| 2026.09.15 | ₩42,222 | ₩42,402 | ₩41,714 | ₩41,741 | -1.14% | 70.4만 |
|---|
| 2026.09.14 | ₩42,904 | ₩43,305 | ₩42,342 | ₩42,409 | -1.15% | 53.6만 |
|---|
| 2026.09.11 | ₩42,970 | ₩43,004 | ₩42,422 | ₩42,583 | -0.90% | 67.8만 |
|---|
| 2026.09.10 | ₩43,411 | ₩43,418 | ₩42,663 | ₩42,810 | -1.39% | 56.9만 |
|---|
| 2026.09.09 | ₩43,585 | ₩44,000 | ₩42,917 | ₩43,211 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,211 | ₩43,866 | ₩43,211 | ₩43,585 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,024 | ₩43,993 | ₩43,024 | ₩43,612 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,026 | ₩44,173 | ₩43,425 | ₩43,505 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,131 | ₩43,839 | ₩43,131 | ₩43,812 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,077 | ₩43,532 | ₩42,984 | ₩43,478 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,184 | ₩43,532 | ₩42,957 | ₩43,184 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,799 | ₩43,986 | ₩43,492 | ₩43,505 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,305 | ₩43,692 | ₩43,077 | ₩43,625 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,599 | ₩43,879 | ₩43,398 | ₩43,665 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,120 | ₩45,229 | ₩43,592 | ₩43,679 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,706 | ₩44,106 | ₩43,305 | ₩43,866 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,759 | ₩44,454 | ₩43,665 | ₩43,692 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,267 | ₩44,561 | ₩44,160 | ₩44,360 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,695 | ₩45,002 | ₩44,441 | ₩44,507 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,735 | ₩45,243 | ₩44,467 | ₩44,641 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,735 | ₩44,828 | ₩44,474 | ₩44,668 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,202 | ₩45,416 | ₩44,654 | ₩44,949 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,695 | ₩44,949 | ₩44,521 | ₩44,855 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,906 | ₩44,521 | ₩43,612 | ₩44,441 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,879 | ₩44,120 | ₩43,478 | ₩43,799 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,240 | ₩44,401 | ₩43,411 | ₩43,906 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,949 | ₩44,949 | ₩43,946 | ₩44,414 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,055 | ₩45,376 | ₩44,213 | ₩44,507 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,577 | ₩45,777 | ₩44,481 | ₩44,761 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,577 | ₩46,552 | ₩45,403 | ₩45,550 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,194 | ₩47,541 | ₩46,472 | ₩46,619 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,475 | ₩47,475 | ₩46,633 | ₩47,328 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,889 | ₩47,889 | ₩46,512 | ₩47,047 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,303 | ₩48,731 | ₩47,729 | ₩47,822 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,399 | ₩49,399 | ₩48,089 | ₩48,143 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,092 | ₩49,092 | ₩48,510 | ₩48,530 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,704 | ₩48,744 | ₩47,896 | ₩48,718 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩48,009 | ₩48,551 | ₩46,967 | ₩47,862 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,426 | ₩49,520 | ₩48,183 | ₩48,303 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,784 | ₩49,159 | ₩48,544 | ₩48,784 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,332 | ₩49,586 | ₩48,678 | ₩48,865 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,747 | ₩49,747 | ₩48,657 | ₩49,092 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,662 | ₩49,105 | ₩47,287 | ₩49,065 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,769 | ₩48,009 | ₩46,940 | ₩47,221 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,501 | ₩47,876 | ₩47,261 | ₩47,515 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,194 | ₩47,595 | ₩47,020 | ₩47,221 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,274 | ₩47,488 | ₩46,840 | ₩47,261 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩47,983 | ₩47,983 | ₩47,167 | ₩47,221 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,461 | ₩47,809 | ₩47,221 | ₩47,435 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,143 | ₩48,143 | ₩47,535 | ₩47,782 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,354 | ₩47,876 | ₩47,181 | ₩47,194 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,285 | ₩47,555 | ₩46,285 | ₩47,541 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,648 | ₩47,648 | ₩46,686 | ₩46,686 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,835 | ₩48,036 | ₩47,287 | ₩47,314 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,383 | ₩48,477 | ₩47,862 | ₩48,450 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩47,983 | ₩48,477 | ₩47,769 | ₩48,343 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,381 | ₩48,023 | ₩47,207 | ₩47,956 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,900 | ₩47,595 | ₩46,866 | ₩47,394 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,192 | ₩46,927 | ₩46,125 | ₩46,793 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,416 | ₩46,472 | ₩45,416 | ₩46,058 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,737 | ₩46,098 | ₩45,296 | ₩45,884 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,833 | ₩46,833 | ₩45,229 | ₩45,710 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,566 | ₩48,317 | ₩45,851 | ₩46,125 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,579 | ₩47,020 | ₩45,991 | ₩46,272 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,194 | ₩47,461 | ₩46,673 | ₩46,780 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩46,993 | ₩47,501 | ₩46,592 | ₩46,793 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩47,020 | ₩47,448 | ₩46,265 | ₩46,459 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,138 | ₩46,659 | ₩45,951 | ₩46,352 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,309 | ₩46,472 | ₩45,283 | ₩45,817 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,160 | ₩45,162 | ₩44,160 | ₩44,708 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,040 | ₩44,254 | ₩43,545 | ₩44,026 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,759 | ₩44,240 | ₩43,411 | ₩43,532 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,291 | ₩44,120 | ₩43,131 | ₩43,973 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,628 | ₩44,628 | ₩43,178 | ₩43,184 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,574 | ₩44,735 | ₩44,106 | ₩44,280 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,213 | ₩44,628 | ₩43,706 | ₩44,387 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,106 | ₩44,641 | ₩43,866 | ₩44,173 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩44,000 | ₩44,441 | ₩43,866 | ₩44,106 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,040 | ₩44,040 | ₩43,625 | ₩43,959 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,278 | ₩43,893 | ₩42,168 | ₩43,799 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,478 | ₩43,890 | ₩43,064 | ₩43,411 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,503 | ₩43,385 | ₩42,269 | ₩43,345 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,115 | ₩42,823 | ₩42,075 | ₩42,463 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,808 | ₩42,182 | ₩41,246 | ₩41,901 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,500 | ₩42,088 | ₩41,186 | ₩41,861 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,313 | ₩41,834 | ₩40,979 | ₩41,273 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,088 | ₩42,088 | ₩41,638 | ₩41,754 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,580 | ₩42,155 | ₩41,567 | ₩41,848 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,329 | ₩42,576 | ₩41,874 | ₩41,888 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,024 | ₩43,211 | ₩42,249 | ₩42,315 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,211 | ₩43,425 | ₩42,610 | ₩42,716 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,262 | ₩43,077 | ₩41,888 | ₩42,930 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,716 | ₩42,930 | ₩42,195 | ₩42,262 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,024 | ₩43,198 | ₩42,369 | ₩42,970 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,556 | ₩43,158 | ₩42,396 | ₩42,930 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,291 | ₩43,652 | ₩42,282 | ₩42,610 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,360 | ₩44,360 | ₩43,572 | ₩43,625 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,385 | ₩43,986 | ₩43,385 | ₩43,986 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,117 | ₩43,786 | ₩42,369 | ₩43,452 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,305 | ₩44,093 | ₩42,930 | ₩43,211 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,358 | ₩43,425 | ₩42,730 | ₩43,011 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,652 | ₩43,812 | ₩43,137 | ₩43,358 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,545 | ₩43,879 | ₩43,371 | ₩43,652 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,904 | ₩43,706 | ₩42,904 | ₩43,599 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,104 | ₩43,104 | ₩42,503 | ₩42,904 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,449 | ₩42,730 | ₩42,382 | ₩42,569 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,369 | ₩42,837 | ₩42,369 | ₩42,743 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,890 | ₩42,910 | ₩42,235 | ₩42,583 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,716 | ₩43,305 | ₩42,656 | ₩42,984 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,302 | ₩42,863 | ₩40,980 | ₩42,676 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,941 | ₩42,068 | ₩41,642 | ₩41,848 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,126 | ₩41,674 | ₩41,099 | ₩41,634 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,912 | ₩41,126 | ₩40,658 | ₩41,072 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,872 | ₩41,166 | ₩40,591 | ₩41,072 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,511 | ₩41,367 | ₩40,511 | ₩40,672 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,113 | ₩41,397 | ₩40,418 | ₩40,712 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,420 | ₩41,420 | ₩40,725 | ₩41,099 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,752 | ₩41,086 | ₩40,591 | ₩40,685 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,752 | ₩41,099 | ₩40,678 | ₩40,765 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,113 | ₩41,340 | ₩40,618 | ₩40,792 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,059 | ₩41,460 | ₩40,859 | ₩40,939 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,554 | ₩41,955 | ₩41,280 | ₩41,286 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,168 | ₩42,168 | ₩40,872 | ₩40,885 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,075 | ₩42,356 | ₩41,627 | ₩42,075 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,716 | ₩42,716 | ₩41,901 | ₩42,369 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,636 | ₩42,783 | ₩42,315 | ₩42,463 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,088 | ₩43,612 | ₩41,928 | ₩42,329 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,620 | ₩41,834 | ₩41,353 | ₩41,754 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,925 | ₩41,687 | ₩40,631 | ₩41,273 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,059 | ₩41,420 | ₩40,524 | ₩41,233 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,808 | ₩42,041 | ₩40,845 | ₩41,126 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,260 | ₩41,580 | ₩40,618 | ₩41,447 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,286 | ₩41,674 | ₩41,159 | ₩41,607 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,634 | ₩41,788 | ₩40,832 | ₩41,701 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,300 | ₩41,554 | ₩41,059 | ₩41,313 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,032 | ₩41,514 | ₩40,591 | ₩41,300 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,594 | ₩41,714 | ₩41,300 | ₩41,554 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,594 | ₩42,463 | ₩41,554 | ₩41,701 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,222 | ₩42,650 | ₩41,667 | ₩41,808 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩41,019 | ₩42,048 | ₩40,915 | ₩41,995 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,367 | ₩41,620 | ₩41,072 | ₩41,139 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,086 | ₩41,587 | ₩40,952 | ₩41,300 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,059 | ₩41,159 | ₩40,645 | ₩40,885 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,725 | ₩41,179 | ₩40,484 | ₩40,752 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,113 | ₩41,433 | ₩40,805 | ₩40,845 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,340 | ₩41,607 | ₩41,066 | ₩41,540 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,912 | ₩41,393 | ₩40,752 | ₩41,032 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,166 | ₩41,326 | ₩40,484 | ₩40,498 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,433 | ₩42,102 | ₩40,685 | ₩40,859 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,738 | ₩41,119 | ₩40,458 | ₩40,885 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,498 | ₩40,672 | ₩40,003 | ₩40,418 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,420 | ₩41,420 | ₩40,618 | ₩40,658 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩40,992 | ₩41,220 | ₩40,646 | ₩40,979 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,164 | ₩40,872 | ₩39,963 | ₩40,778 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,255 | ₩40,010 | ₩39,141 | ₩39,936 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,388 | ₩39,749 | ₩39,208 | ₩39,402 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,760 | ₩39,388 | ₩38,453 | ₩39,281 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,333 | ₩38,827 | ₩38,232 | ₩38,693 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,319 | ₩38,586 | ₩38,105 | ₩38,172 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,186 | ₩38,627 | ₩38,186 | ₩38,453 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,800 | ₩38,934 | ₩38,333 | ₩38,413 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,734 | ₩38,800 | ₩38,386 | ₩38,707 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,255 | ₩39,642 | ₩38,734 | ₩38,854 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,921 | ₩39,255 | ₩38,553 | ₩39,228 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,493 | ₩39,041 | ₩38,359 | ₩38,800 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,359 | ₩38,974 | ₩38,319 | ₩38,854 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,306 | ₩38,560 | ₩38,172 | ₩38,319 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,239 | ₩38,373 | ₩37,972 | ₩38,199 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,493 | ₩38,560 | ₩37,985 | ₩38,186 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,333 | ₩38,506 | ₩38,132 | ₩38,319 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,827 | ₩39,088 | ₩38,025 | ₩38,359 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,266 | ₩39,429 | ₩38,159 | ₩38,987 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,611 | ₩38,586 | ₩37,611 | ₩38,560 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,156 | ₩37,865 | ₩37,136 | ₩37,664 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,143 | ₩37,584 | ₩37,090 | ₩37,410 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,544 | ₩37,544 | ₩37,090 | ₩37,263 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,811 | ₩37,811 | ₩37,424 | ₩37,704 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,052 | ₩38,172 | ₩37,597 | ₩37,678 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,319 | ₩38,453 | ₩38,159 | ₩38,252 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,199 | ₩38,406 | ₩37,978 | ₩38,159 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,266 | ₩38,413 | ₩38,043 | ₩38,399 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩37,985 | ₩38,370 | ₩37,865 | ₩38,145 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩37,985 | ₩38,426 | ₩37,524 | ₩38,239 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,373 | ₩38,520 | ₩37,972 | ₩38,145 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩39,001 | ₩39,215 | ₩38,533 | ₩38,546 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,333 | ₩39,014 | ₩38,333 | ₩38,854 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,215 | ₩39,215 | ₩38,234 | ₩38,493 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,961 | ₩38,981 | ₩38,586 | ₩38,800 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,881 | ₩38,961 | ₩38,627 | ₩38,814 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,640 | ₩38,814 | ₩38,259 | ₩38,747 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,333 | ₩38,707 | ₩37,956 | ₩38,426 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,691 | ₩38,333 | ₩37,691 | ₩38,226 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,785 | ₩37,811 | ₩37,009 | ₩37,544 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,277 | ₩37,918 | ₩37,130 | ₩37,878 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,891 | ₩38,052 | ₩37,370 | ₩37,450 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,932 | ₩38,163 | ₩37,744 | ₩37,891 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,145 | ₩38,600 | ₩37,711 | ₩37,838 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,838 | ₩38,159 | ₩37,743 | ₩38,145 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,052 | ₩38,266 | ₩37,958 | ₩38,145 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,678 | ₩38,266 | ₩37,638 | ₩38,145 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,477 | ₩38,192 | ₩37,397 | ₩37,811 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩38,012 | ₩38,226 | ₩37,223 | ₩37,491 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,531 | ₩38,025 | ₩37,170 | ₩37,985 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,090 | ₩37,584 | ₩36,969 | ₩37,237 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,223 | ₩37,504 | ₩36,675 | ₩36,916 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,889 | ₩37,437 | ₩36,889 | ₩37,357 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,758 | ₩37,878 | ₩37,123 | ₩37,143 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,638 | ₩37,838 | ₩37,183 | ₩37,597 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,263 | ₩37,785 | ₩37,049 | ₩37,544 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,330 | ₩37,818 | ₩37,176 | ₩37,450 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,568 | ₩37,617 | ₩36,167 | ₩37,504 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,755 | ₩36,989 | ₩36,301 | ₩36,408 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,675 | ₩37,096 | ₩36,488 | ₩36,755 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,354 | ₩36,809 | ₩36,047 | ₩36,515 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,889 | ₩37,196 | ₩36,515 | ₩36,595 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,568 | ₩37,063 | ₩36,435 | ₩36,849 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,301 | ₩36,862 | ₩35,833 | ₩36,849 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,582 | ₩37,036 | ₩36,341 | ₩36,622 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,755 | ₩37,036 | ₩36,341 | ₩36,689 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,357 | ₩38,419 | ₩36,568 | ₩36,849 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,480 | ₩38,653 | ₩37,684 | ₩37,744 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,693 | ₩38,854 | ₩38,406 | ₩38,653 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,613 | ₩38,787 | ₩38,439 | ₩38,613 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,453 | ₩40,344 | ₩38,096 | ₩38,506 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,399 | ₩38,627 | ₩37,932 | ₩38,413 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,878 | ₩38,292 | ₩37,744 | ₩38,145 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,384 | ₩37,758 | ₩37,116 | ₩37,718 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,902 | ₩37,517 | ₩36,809 | ₩37,370 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,156 | ₩37,450 | ₩36,842 | ₩37,183 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,689 | ₩37,718 | ₩36,689 | ₩37,263 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,395 | ₩36,829 | ₩36,114 | ₩36,702 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,421 | ₩36,628 | ₩36,181 | ₩36,448 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩36,996 | ₩37,130 | ₩36,194 | ₩36,408 | -1.59% | 95.6만 |
|---|