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 | ₩39,578 | ₩39,872 | ₩39,377 | ₩39,818 | +0.61% | 38.9만 |
| 2026.10.08 | ₩39,003 | ₩39,631 | ₩38,963 | ₩39,564 | +1.44% | 50.4만 |
| 2026.10.07 | ₩39,805 | ₩39,925 | ₩39,176 | ₩39,190 | -1.55% | 69.9만 |
| 2026.10.06 | ₩39,939 | ₩40,086 | ₩39,631 | ₩39,778 | -0.40% | 54.4만 |
| 2026.10.05 | ₩40,326 | ₩40,714 | ₩39,778 | ₩39,792 | -1.33% | 75.7만 |
| 2026.10.02 | ₩40,580 | ₩41,142 | ₩40,407 | ₩40,647 | +0.16% | 62.5만 |
| 2026.10.01 | ₩40,326 | ₩40,754 | ₩39,885 | ₩40,607 | +0.70% | 90.5만 |
| 2026.09.30 | ₩40,888 | ₩40,888 | ₩40,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,313 |
| -1.41% |
| 139.1만 |
| 2026.09.29 | ₩41,022 | ₩41,449 | ₩40,567 | ₩40,821 | -0.49% | 102.4만 |
|---|
| 2026.09.28 | ₩40,714 | ₩41,186 | ₩40,714 | ₩41,075 | +0.89% | 53.4만 |
|---|
| 2026.09.25 | ₩41,195 | ₩41,195 | ₩40,320 | ₩40,821 | -0.91% | 55.4만 |
|---|
| 2026.09.24 | ₩40,982 | ₩41,008 | ₩40,366 | ₩40,875 | -0.26% | 51.8만 |
|---|
| 2026.09.23 | ₩41,289 | ₩41,289 | ₩40,527 | ₩40,567 | -1.75% | 49.6만 |
|---|
| 2026.09.22 | ₩41,409 | ₩41,523 | ₩40,982 | ₩40,995 | -1.00% | 56.7만 |
|---|
| 2026.09.21 | ₩41,195 | ₩41,396 | ₩40,901 | ₩41,182 | -0.03% | 51.1만 |
|---|
| 2026.09.18 | ₩41,062 | ₩41,436 | ₩40,788 | ₩41,209 | +0.36% | 160.5만 |
|---|
| 2026.09.17 | ₩41,476 | ₩41,677 | ₩41,048 | ₩41,115 | -0.87% | 60.9만 |
|---|
| 2026.09.16 | ₩42,078 | ₩42,252 | ₩40,982 | ₩41,209 | -2.07% | 87.7만 |
|---|
| 2026.09.15 | ₩42,238 | ₩42,419 | ₩41,730 | ₩41,757 | -1.14% | 70.4만 |
|---|
| 2026.09.14 | ₩42,920 | ₩43,321 | ₩42,359 | ₩42,426 | -1.15% | 53.6만 |
|---|
| 2026.09.11 | ₩42,987 | ₩43,021 | ₩42,439 | ₩42,599 | -0.90% | 67.8만 |
|---|
| 2026.09.10 | ₩43,428 | ₩43,435 | ₩42,680 | ₩42,827 | -1.39% | 56.9만 |
|---|
| 2026.09.09 | ₩43,602 | ₩44,017 | ₩42,934 | ₩43,228 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,228 | ₩43,883 | ₩43,228 | ₩43,602 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,041 | ₩44,010 | ₩43,041 | ₩43,629 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,043 | ₩44,190 | ₩43,442 | ₩43,522 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,148 | ₩43,856 | ₩43,148 | ₩43,829 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,094 | ₩43,549 | ₩43,000 | ₩43,495 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,201 | ₩43,549 | ₩42,974 | ₩43,201 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,816 | ₩44,003 | ₩43,509 | ₩43,522 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,321 | ₩43,709 | ₩43,094 | ₩43,642 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,616 | ₩43,896 | ₩43,415 | ₩43,682 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,137 | ₩45,247 | ₩43,609 | ₩43,696 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,723 | ₩44,124 | ₩43,321 | ₩43,883 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,776 | ₩44,471 | ₩43,682 | ₩43,709 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,284 | ₩44,578 | ₩44,177 | ₩44,378 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,712 | ₩45,019 | ₩44,458 | ₩44,525 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,752 | ₩45,260 | ₩44,485 | ₩44,658 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,752 | ₩44,846 | ₩44,491 | ₩44,685 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,220 | ₩45,434 | ₩44,672 | ₩44,966 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,712 | ₩44,966 | ₩44,538 | ₩44,872 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,923 | ₩44,538 | ₩43,629 | ₩44,458 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,896 | ₩44,137 | ₩43,495 | ₩43,816 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,257 | ₩44,418 | ₩43,428 | ₩43,923 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,966 | ₩44,966 | ₩43,963 | ₩44,431 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,073 | ₩45,394 | ₩44,231 | ₩44,525 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,594 | ₩45,795 | ₩44,498 | ₩44,779 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,594 | ₩46,570 | ₩45,421 | ₩45,568 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,212 | ₩47,560 | ₩46,490 | ₩46,637 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,493 | ₩47,493 | ₩46,651 | ₩47,346 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,908 | ₩47,908 | ₩46,530 | ₩47,065 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,322 | ₩48,750 | ₩47,747 | ₩47,841 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,418 | ₩49,418 | ₩48,108 | ₩48,162 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,111 | ₩49,111 | ₩48,529 | ₩48,549 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,723 | ₩48,763 | ₩47,914 | ₩48,737 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩48,028 | ₩48,569 | ₩46,985 | ₩47,881 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,445 | ₩49,539 | ₩48,202 | ₩48,322 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,803 | ₩49,178 | ₩48,563 | ₩48,803 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,352 | ₩49,606 | ₩48,696 | ₩48,884 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,766 | ₩49,766 | ₩48,676 | ₩49,111 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,680 | ₩49,124 | ₩47,306 | ₩49,084 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,787 | ₩48,028 | ₩46,958 | ₩47,239 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,520 | ₩47,894 | ₩47,279 | ₩47,533 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,212 | ₩47,613 | ₩47,038 | ₩47,239 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,293 | ₩47,506 | ₩46,858 | ₩47,279 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩48,001 | ₩48,001 | ₩47,186 | ₩47,239 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,480 | ₩47,827 | ₩47,239 | ₩47,453 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,162 | ₩48,162 | ₩47,553 | ₩47,801 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,373 | ₩47,894 | ₩47,199 | ₩47,212 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,303 | ₩47,573 | ₩46,303 | ₩47,560 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,667 | ₩47,667 | ₩46,704 | ₩46,704 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,854 | ₩48,055 | ₩47,306 | ₩47,333 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,402 | ₩48,496 | ₩47,881 | ₩48,469 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩48,001 | ₩48,496 | ₩47,787 | ₩48,362 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,399 | ₩48,041 | ₩47,226 | ₩47,974 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,918 | ₩47,613 | ₩46,885 | ₩47,413 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,209 | ₩46,945 | ₩46,143 | ₩46,811 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,434 | ₩46,490 | ₩45,434 | ₩46,076 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,755 | ₩46,116 | ₩45,314 | ₩45,902 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,851 | ₩46,851 | ₩45,247 | ₩45,728 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,584 | ₩48,335 | ₩45,869 | ₩46,143 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,597 | ₩47,038 | ₩46,009 | ₩46,290 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,212 | ₩47,480 | ₩46,691 | ₩46,798 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩47,012 | ₩47,520 | ₩46,611 | ₩46,811 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩47,038 | ₩47,466 | ₩46,283 | ₩46,477 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,156 | ₩46,677 | ₩45,969 | ₩46,370 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,327 | ₩46,490 | ₩45,300 | ₩45,835 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,177 | ₩45,180 | ₩44,177 | ₩44,725 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,057 | ₩44,271 | ₩43,562 | ₩44,043 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,776 | ₩44,257 | ₩43,428 | ₩43,549 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,308 | ₩44,137 | ₩43,148 | ₩43,990 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,645 | ₩44,645 | ₩43,194 | ₩43,201 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,592 | ₩44,752 | ₩44,124 | ₩44,297 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,231 | ₩44,645 | ₩43,723 | ₩44,404 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,124 | ₩44,658 | ₩43,883 | ₩44,190 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩44,017 | ₩44,458 | ₩43,883 | ₩44,124 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,057 | ₩44,057 | ₩43,642 | ₩43,977 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,295 | ₩43,910 | ₩42,185 | ₩43,816 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,495 | ₩43,907 | ₩43,081 | ₩43,428 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,519 | ₩43,402 | ₩42,285 | ₩43,362 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,131 | ₩42,840 | ₩42,091 | ₩42,479 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,824 | ₩42,198 | ₩41,262 | ₩41,917 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,516 | ₩42,105 | ₩41,202 | ₩41,877 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,329 | ₩41,851 | ₩40,995 | ₩41,289 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,105 | ₩42,105 | ₩41,654 | ₩41,770 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,597 | ₩42,172 | ₩41,583 | ₩41,864 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,345 | ₩42,593 | ₩41,891 | ₩41,904 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,041 | ₩43,228 | ₩42,265 | ₩42,332 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,228 | ₩43,442 | ₩42,626 | ₩42,733 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,278 | ₩43,094 | ₩41,904 | ₩42,947 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,733 | ₩42,947 | ₩42,212 | ₩42,278 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,041 | ₩43,214 | ₩42,385 | ₩42,987 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,573 | ₩43,174 | ₩42,412 | ₩42,947 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,308 | ₩43,669 | ₩42,299 | ₩42,626 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,378 | ₩44,378 | ₩43,589 | ₩43,642 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,402 | ₩44,003 | ₩43,402 | ₩44,003 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,134 | ₩43,803 | ₩42,385 | ₩43,468 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,321 | ₩44,110 | ₩42,947 | ₩43,228 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,375 | ₩43,442 | ₩42,746 | ₩43,027 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,669 | ₩43,829 | ₩43,154 | ₩43,375 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,562 | ₩43,896 | ₩43,388 | ₩43,669 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,920 | ₩43,723 | ₩42,920 | ₩43,616 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,121 | ₩43,121 | ₩42,519 | ₩42,920 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,466 | ₩42,746 | ₩42,399 | ₩42,586 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,385 | ₩42,853 | ₩42,385 | ₩42,760 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,907 | ₩42,927 | ₩42,252 | ₩42,599 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,733 | ₩43,321 | ₩42,673 | ₩43,000 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,319 | ₩42,880 | ₩40,996 | ₩42,693 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,958 | ₩42,085 | ₩41,658 | ₩41,864 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,142 | ₩41,690 | ₩41,115 | ₩41,650 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,928 | ₩41,142 | ₩40,674 | ₩41,088 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,888 | ₩41,182 | ₩40,607 | ₩41,088 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,527 | ₩41,383 | ₩40,527 | ₩40,687 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,129 | ₩41,413 | ₩40,433 | ₩40,727 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,436 | ₩41,436 | ₩40,741 | ₩41,115 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,768 | ₩41,102 | ₩40,607 | ₩40,701 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,768 | ₩41,115 | ₩40,694 | ₩40,781 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,129 | ₩41,356 | ₩40,634 | ₩40,808 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,075 | ₩41,476 | ₩40,875 | ₩40,955 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,570 | ₩41,971 | ₩41,296 | ₩41,302 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,185 | ₩42,185 | ₩40,888 | ₩40,901 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,091 | ₩42,372 | ₩41,643 | ₩42,091 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,733 | ₩42,733 | ₩41,917 | ₩42,385 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,653 | ₩42,800 | ₩42,332 | ₩42,479 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,105 | ₩43,629 | ₩41,944 | ₩42,345 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,637 | ₩41,851 | ₩41,369 | ₩41,770 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,941 | ₩41,704 | ₩40,647 | ₩41,289 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,075 | ₩41,436 | ₩40,540 | ₩41,249 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,824 | ₩42,058 | ₩40,861 | ₩41,142 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,276 | ₩41,597 | ₩40,634 | ₩41,463 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,302 | ₩41,690 | ₩41,175 | ₩41,623 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,650 | ₩41,804 | ₩40,848 | ₩41,717 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,316 | ₩41,570 | ₩41,075 | ₩41,329 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,048 | ₩41,530 | ₩40,607 | ₩41,316 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,610 | ₩41,730 | ₩41,316 | ₩41,570 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,610 | ₩42,479 | ₩41,570 | ₩41,717 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,238 | ₩42,666 | ₩41,683 | ₩41,824 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩41,035 | ₩42,065 | ₩40,931 | ₩42,011 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,383 | ₩41,637 | ₩41,088 | ₩41,155 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,102 | ₩41,603 | ₩40,968 | ₩41,316 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,075 | ₩41,175 | ₩40,661 | ₩40,901 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,741 | ₩41,195 | ₩40,500 | ₩40,768 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,129 | ₩41,449 | ₩40,821 | ₩40,861 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,356 | ₩41,623 | ₩41,082 | ₩41,556 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,928 | ₩41,409 | ₩40,768 | ₩41,048 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,182 | ₩41,343 | ₩40,500 | ₩40,514 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,449 | ₩42,118 | ₩40,701 | ₩40,875 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,754 | ₩41,135 | ₩40,473 | ₩40,901 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,514 | ₩40,687 | ₩40,019 | ₩40,433 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,436 | ₩41,436 | ₩40,634 | ₩40,674 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩41,008 | ₩41,236 | ₩40,662 | ₩40,995 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,179 | ₩40,888 | ₩39,979 | ₩40,794 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,270 | ₩40,025 | ₩39,156 | ₩39,952 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,404 | ₩39,765 | ₩39,223 | ₩39,417 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,775 | ₩39,404 | ₩38,468 | ₩39,297 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,347 | ₩38,842 | ₩38,247 | ₩38,708 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,334 | ₩38,602 | ₩38,120 | ₩38,187 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,200 | ₩38,642 | ₩38,200 | ₩38,468 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,815 | ₩38,949 | ₩38,347 | ₩38,428 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,749 | ₩38,815 | ₩38,401 | ₩38,722 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,270 | ₩39,658 | ₩38,749 | ₩38,869 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,936 | ₩39,270 | ₩38,568 | ₩39,243 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,508 | ₩39,056 | ₩38,374 | ₩38,815 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,374 | ₩38,989 | ₩38,334 | ₩38,869 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,321 | ₩38,575 | ₩38,187 | ₩38,334 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,254 | ₩38,388 | ₩37,986 | ₩38,214 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,508 | ₩38,575 | ₩38,000 | ₩38,200 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,347 | ₩38,521 | ₩38,147 | ₩38,334 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,842 | ₩39,103 | ₩38,040 | ₩38,374 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,281 | ₩39,444 | ₩38,174 | ₩39,003 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,625 | ₩38,602 | ₩37,625 | ₩38,575 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,171 | ₩37,879 | ₩37,151 | ₩37,679 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,157 | ₩37,599 | ₩37,104 | ₩37,425 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,559 | ₩37,559 | ₩37,104 | ₩37,278 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,826 | ₩37,826 | ₩37,438 | ₩37,719 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,067 | ₩38,187 | ₩37,612 | ₩37,692 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,334 | ₩38,468 | ₩38,174 | ₩38,267 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,214 | ₩38,421 | ₩37,993 | ₩38,174 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,281 | ₩38,428 | ₩38,057 | ₩38,414 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩38,000 | ₩38,385 | ₩37,879 | ₩38,160 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩38,000 | ₩38,441 | ₩37,539 | ₩38,254 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,388 | ₩38,535 | ₩37,986 | ₩38,160 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩39,016 | ₩39,230 | ₩38,548 | ₩38,561 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,347 | ₩39,029 | ₩38,347 | ₩38,869 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,230 | ₩39,230 | ₩38,249 | ₩38,508 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,976 | ₩38,996 | ₩38,602 | ₩38,815 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,896 | ₩38,976 | ₩38,642 | ₩38,829 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,655 | ₩38,829 | ₩38,274 | ₩38,762 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,347 | ₩38,722 | ₩37,970 | ₩38,441 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,706 | ₩38,347 | ₩37,706 | ₩38,240 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,799 | ₩37,826 | ₩37,024 | ₩37,559 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,291 | ₩37,933 | ₩37,144 | ₩37,893 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,906 | ₩38,067 | ₩37,385 | ₩37,465 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,946 | ₩38,178 | ₩37,759 | ₩37,906 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,160 | ₩38,615 | ₩37,726 | ₩37,853 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,853 | ₩38,174 | ₩37,758 | ₩38,160 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,067 | ₩38,281 | ₩37,973 | ₩38,160 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,692 | ₩38,281 | ₩37,652 | ₩38,160 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,492 | ₩38,207 | ₩37,411 | ₩37,826 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩38,027 | ₩38,240 | ₩37,238 | ₩37,505 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,545 | ₩38,040 | ₩37,184 | ₩38,000 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,104 | ₩37,599 | ₩36,984 | ₩37,251 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,238 | ₩37,518 | ₩36,689 | ₩36,930 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,903 | ₩37,452 | ₩36,903 | ₩37,371 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,773 | ₩37,893 | ₩37,137 | ₩37,157 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,652 | ₩37,853 | ₩37,198 | ₩37,612 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,278 | ₩37,799 | ₩37,064 | ₩37,559 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,345 | ₩37,833 | ₩37,191 | ₩37,465 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,583 | ₩37,632 | ₩36,181 | ₩37,518 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,770 | ₩37,004 | ₩36,315 | ₩36,422 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,689 | ₩37,111 | ₩36,502 | ₩36,770 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,369 | ₩36,823 | ₩36,061 | ₩36,529 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,903 | ₩37,211 | ₩36,529 | ₩36,609 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,583 | ₩37,077 | ₩36,449 | ₩36,863 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,315 | ₩36,877 | ₩35,847 | ₩36,863 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,596 | ₩37,050 | ₩36,355 | ₩36,636 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,770 | ₩37,050 | ₩36,355 | ₩36,703 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,371 | ₩38,434 | ₩36,583 | ₩36,863 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,495 | ₩38,668 | ₩37,699 | ₩37,759 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,708 | ₩38,869 | ₩38,421 | ₩38,668 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,628 | ₩38,802 | ₩38,454 | ₩38,628 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,468 | ₩40,360 | ₩38,111 | ₩38,521 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,414 | ₩38,642 | ₩37,946 | ₩38,428 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,893 | ₩38,307 | ₩37,759 | ₩38,160 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,398 | ₩37,773 | ₩37,131 | ₩37,732 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,917 | ₩37,532 | ₩36,823 | ₩37,385 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,171 | ₩37,465 | ₩36,857 | ₩37,198 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,703 | ₩37,732 | ₩36,703 | ₩37,278 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,409 | ₩36,843 | ₩36,128 | ₩36,716 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,435 | ₩36,643 | ₩36,195 | ₩36,462 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩37,010 | ₩37,144 | ₩36,208 | ₩36,422 | -1.59% | 95.6만 |
|---|