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 | ₩39,565 | ₩39,859 | ₩39,364 | ₩39,805 | +0.61% | 38.9만 |
| 2026.10.07 | — | — | — | ₩39,177 | — | — |
| 2026.10.05 | — | — | — | ₩39,778 | — | — |
| 2026.10.02 | — | — | — | ₩40,634 | — | — |
| 2026.10.01 | — | — | — | ₩40,594 | — | — |
| 2026.09.29 | — | — | — | ₩40,808 | — | — |
| 2026.09.25 | — | — | — | ₩40,808 | — | — |
| 2026.09.10 | ₩43,414 | ₩43,414 | ₩42,813 | ₩42,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.39% |
| 11.6만 |
| 2026.09.09 | ₩43,588 | ₩44,002 | ₩42,920 | ₩43,214 | -0.86% | 60만 |
|---|
| 2026.09.08 | ₩43,214 | ₩43,869 | ₩43,214 | ₩43,588 | +0.87% | 41.5만 |
|---|
| 2026.09.04 | ₩43,026 | ₩43,996 | ₩43,026 | ₩43,615 | +1.37% | 51.1만 |
|---|
| 2026.09.03 | ₩44,029 | ₩44,176 | ₩43,427 | ₩43,508 | -1.18% | 52.7만 |
|---|
| 2026.09.02 | ₩43,133 | ₩43,842 | ₩43,133 | ₩43,815 | +1.58% | 60.8만 |
|---|
| 2026.09.01 | ₩43,080 | ₩43,534 | ₩42,986 | ₩43,481 | +0.93% | 64.6만 |
|---|
| 2026.08.31 | ₩43,187 | ₩43,534 | ₩42,960 | ₩43,187 | 0.00% | 56만 |
|---|
| 2026.08.28 | ₩43,802 | ₩43,989 | ₩43,494 | ₩43,508 | -0.67% | 41.5만 |
|---|
| 2026.08.27 | ₩43,307 | ₩43,695 | ₩43,080 | ₩43,628 | +0.74% | 62.4만 |
|---|
| 2026.08.26 | ₩43,601 | ₩43,882 | ₩43,401 | ₩43,668 | +0.15% | 67.7만 |
|---|
| 2026.08.25 | ₩44,122 | ₩45,232 | ₩43,595 | ₩43,681 | -1.00% | 49.7만 |
|---|
| 2026.08.24 | ₩43,708 | ₩44,109 | ₩43,307 | ₩43,869 | +0.37% | 76.5만 |
|---|
| 2026.08.21 | ₩43,762 | ₩44,457 | ₩43,668 | ₩43,695 | -0.15% | 53.1만 |
|---|
| 2026.08.20 | ₩44,270 | ₩44,564 | ₩44,163 | ₩44,363 | +0.21% | 36.4만 |
|---|
| 2026.08.19 | ₩44,697 | ₩45,005 | ₩44,443 | ₩44,510 | -0.42% | 60만 |
|---|
| 2026.08.18 | ₩44,737 | ₩45,245 | ₩44,470 | ₩44,644 | -0.21% | 41만 |
|---|
| 2026.08.17 | ₩44,737 | ₩44,831 | ₩44,477 | ₩44,671 | -0.15% | 41.4만 |
|---|
| 2026.08.14 | ₩45,205 | ₩45,419 | ₩44,657 | ₩44,951 | -0.56% | 57.5만 |
|---|
| 2026.08.13 | ₩44,697 | ₩44,951 | ₩44,523 | ₩44,858 | +0.36% | 48.1만 |
|---|
| 2026.08.12 | ₩43,909 | ₩44,523 | ₩43,615 | ₩44,443 | +1.22% | 69만 |
|---|
| 2026.08.11 | ₩43,882 | ₩44,122 | ₩43,481 | ₩43,802 | -0.18% | 63.4만 |
|---|
| 2026.08.10 | ₩44,243 | ₩44,403 | ₩43,414 | ₩43,909 | -0.76% | 59.8만 |
|---|
| 2026.08.07 | ₩44,951 | ₩44,951 | ₩43,949 | ₩44,417 | -1.19% | 49.8만 |
|---|
| 2026.08.06 | ₩45,058 | ₩45,379 | ₩44,216 | ₩44,510 | -1.22% | 67.9만 |
|---|
| 2026.08.05 | ₩45,579 | ₩45,780 | ₩44,483 | ₩44,764 | -1.79% | 101.5만 |
|---|
| 2026.08.04 | ₩45,579 | ₩46,555 | ₩45,406 | ₩45,553 | -0.06% | 95.7만 |
|---|
| 2026.08.03 | ₩47,197 | ₩47,544 | ₩46,475 | ₩46,622 | -1.22% | 84.9만 |
|---|
| 2026.07.31 | ₩47,477 | ₩47,477 | ₩46,635 | ₩47,330 | -0.31% | 72.9만 |
|---|
| 2026.07.30 | ₩47,892 | ₩47,892 | ₩46,515 | ₩47,050 | -1.76% | 75.4만 |
|---|
| 2026.07.29 | ₩48,306 | ₩48,734 | ₩47,731 | ₩47,825 | -1.00% | 59.4만 |
|---|
| 2026.07.28 | ₩49,402 | ₩49,402 | ₩48,092 | ₩48,146 | -2.54% | 48.6만 |
|---|
| 2026.07.27 | ₩49,095 | ₩49,095 | ₩48,513 | ₩48,533 | -1.14% | 48.3만 |
|---|
| 2026.07.24 | ₩48,707 | ₩48,747 | ₩47,898 | ₩48,721 | +0.03% | 33.5만 |
|---|
| 2026.07.23 | ₩48,012 | ₩48,553 | ₩46,970 | ₩47,865 | -0.31% | 52만 |
|---|
| 2026.07.22 | ₩49,429 | ₩49,523 | ₩48,186 | ₩48,306 | -2.27% | 47만 |
|---|
| 2026.07.21 | ₩48,787 | ₩49,162 | ₩48,547 | ₩48,787 | 0.00% | 61.3만 |
|---|
| 2026.07.20 | ₩49,335 | ₩49,589 | ₩48,680 | ₩48,868 | -0.95% | 46.1만 |
|---|
| 2026.07.17 | ₩49,750 | ₩49,750 | ₩48,660 | ₩49,095 | -1.32% | 58만 |
|---|
| 2026.07.16 | ₩47,665 | ₩49,108 | ₩47,290 | ₩49,068 | +2.94% | 71.4만 |
|---|
| 2026.07.15 | ₩47,772 | ₩48,012 | ₩46,943 | ₩47,223 | -1.15% | 109.4만 |
|---|
| 2026.07.14 | ₩47,504 | ₩47,878 | ₩47,264 | ₩47,518 | +0.03% | 50.8만 |
|---|
| 2026.07.13 | ₩47,197 | ₩47,598 | ₩47,023 | ₩47,223 | +0.06% | 84.1만 |
|---|
| 2026.07.10 | ₩47,277 | ₩47,491 | ₩46,843 | ₩47,264 | -0.03% | 33.2만 |
|---|
| 2026.07.09 | ₩47,985 | ₩47,985 | ₩47,170 | ₩47,223 | -1.59% | 43만 |
|---|
| 2026.07.08 | ₩47,464 | ₩47,812 | ₩47,223 | ₩47,437 | -0.06% | 54.2만 |
|---|
| 2026.07.07 | ₩48,146 | ₩48,146 | ₩47,538 | ₩47,785 | -0.75% | 64.5만 |
|---|
| 2026.07.06 | ₩47,357 | ₩47,878 | ₩47,183 | ₩47,197 | -0.34% | 83.7만 |
|---|
| 2026.07.02 | ₩46,288 | ₩47,558 | ₩46,288 | ₩47,544 | +2.71% | 90.6만 |
|---|
| 2026.07.01 | ₩47,651 | ₩47,651 | ₩46,689 | ₩46,689 | -2.02% | 79.3만 |
|---|
| 2026.06.30 | ₩47,838 | ₩48,039 | ₩47,290 | ₩47,317 | -1.09% | 105.2만 |
|---|
| 2026.06.29 | ₩48,386 | ₩48,480 | ₩47,865 | ₩48,453 | +0.14% | 88만 |
|---|
| 2026.06.26 | ₩47,985 | ₩48,480 | ₩47,772 | ₩48,346 | +0.75% | 240.4만 |
|---|
| 2026.06.25 | ₩47,384 | ₩48,025 | ₩47,210 | ₩47,959 | +1.21% | 93만 |
|---|
| 2026.06.24 | ₩46,903 | ₩47,598 | ₩46,869 | ₩47,397 | +1.05% | 112만 |
|---|
| 2026.06.23 | ₩46,194 | ₩46,929 | ₩46,127 | ₩46,796 | +1.30% | 84.8만 |
|---|
| 2026.06.22 | ₩45,419 | ₩46,475 | ₩45,419 | ₩46,061 | +1.41% | 101.4만 |
|---|
| 2026.06.18 | ₩45,740 | ₩46,101 | ₩45,299 | ₩45,887 | +0.32% | 1208.6만 |
|---|
| 2026.06.17 | ₩46,836 | ₩46,836 | ₩45,232 | ₩45,713 | -2.40% | 131.6만 |
|---|
| 2026.06.16 | ₩46,569 | ₩48,320 | ₩45,853 | ₩46,127 | -0.95% | 135.1만 |
|---|
| 2026.06.15 | ₩46,582 | ₩47,023 | ₩45,994 | ₩46,274 | -0.66% | 139.5만 |
|---|
| 2026.06.12 | ₩47,197 | ₩47,464 | ₩46,675 | ₩46,782 | -0.88% | 150.7만 |
|---|
| 2026.06.11 | ₩46,996 | ₩47,504 | ₩46,595 | ₩46,796 | -0.43% | 165.7만 |
|---|
| 2026.06.10 | ₩47,023 | ₩47,451 | ₩46,268 | ₩46,462 | -1.19% | 133.1만 |
|---|
| 2026.06.09 | ₩46,141 | ₩46,662 | ₩45,954 | ₩46,355 | +0.46% | 155만 |
|---|
| 2026.06.08 | ₩45,312 | ₩46,475 | ₩45,285 | ₩45,820 | +1.12% | 270.8만 |
|---|
| 2026.06.05 | ₩44,163 | ₩45,165 | ₩44,163 | ₩44,711 | +1.24% | 42.2만 |
|---|
| 2026.06.04 | ₩44,042 | ₩44,256 | ₩43,548 | ₩44,029 | -0.03% | 36.1만 |
|---|
| 2026.06.03 | ₩43,762 | ₩44,243 | ₩43,414 | ₩43,534 | -0.52% | 55.8만 |
|---|
| 2026.06.02 | ₩43,294 | ₩44,122 | ₩43,133 | ₩43,975 | +1.57% | 66.4만 |
|---|
| 2026.06.01 | ₩44,630 | ₩44,630 | ₩43,180 | ₩43,187 | -3.23% | 66.7만 |
|---|
| 2026.05.29 | ₩44,577 | ₩44,737 | ₩44,109 | ₩44,283 | -0.66% | 59.9만 |
|---|
| 2026.05.28 | ₩44,216 | ₩44,630 | ₩43,708 | ₩44,390 | +0.39% | 37.6만 |
|---|
| 2026.05.27 | ₩44,109 | ₩44,644 | ₩43,869 | ₩44,176 | +0.15% | 72만 |
|---|
| 2026.05.26 | ₩44,002 | ₩44,443 | ₩43,869 | ₩44,109 | +0.24% | 69.3만 |
|---|
| 2026.05.22 | ₩44,042 | ₩44,042 | ₩43,628 | ₩43,962 | -0.18% | 31.5만 |
|---|
| 2026.05.21 | ₩43,280 | ₩43,895 | ₩42,171 | ₩43,802 | +1.20% | 58.2만 |
|---|
| 2026.05.20 | ₩43,481 | ₩43,893 | ₩43,067 | ₩43,414 | -0.15% | 110.8만 |
|---|
| 2026.05.19 | ₩42,505 | ₩43,387 | ₩42,271 | ₩43,347 | +1.98% | 83만 |
|---|
| 2026.05.18 | ₩42,118 | ₩42,826 | ₩42,077 | ₩42,465 | +0.83% | 52.8만 |
|---|
| 2026.05.15 | ₩41,810 | ₩42,184 | ₩41,249 | ₩41,904 | +0.22% | 40.6만 |
|---|
| 2026.05.14 | ₩41,503 | ₩42,091 | ₩41,189 | ₩41,864 | +0.87% | 29.5만 |
|---|
| 2026.05.13 | ₩41,316 | ₩41,837 | ₩40,981 | ₩41,275 | -0.10% | 30.2만 |
|---|
| 2026.05.12 | ₩42,091 | ₩42,091 | ₩41,640 | ₩41,757 | -0.79% | 46.4만 |
|---|
| 2026.05.11 | ₩41,583 | ₩42,158 | ₩41,570 | ₩41,850 | +0.64% | 33.4만 |
|---|
| 2026.05.08 | ₩42,331 | ₩42,579 | ₩41,877 | ₩41,890 | -1.04% | 23만 |
|---|
| 2026.05.07 | ₩43,026 | ₩43,214 | ₩42,251 | ₩42,318 | -1.65% | 40.2만 |
|---|
| 2026.05.06 | ₩43,214 | ₩43,427 | ₩42,612 | ₩42,719 | -1.14% | 46.6만 |
|---|
| 2026.05.05 | ₩42,265 | ₩43,080 | ₩41,890 | ₩42,933 | +1.58% | 34만 |
|---|
| 2026.05.04 | ₩42,719 | ₩42,933 | ₩42,198 | ₩42,265 | -1.06% | 44.2만 |
|---|
| 2026.05.01 | ₩43,026 | ₩43,200 | ₩42,371 | ₩42,973 | -0.12% | 36.1만 |
|---|
| 2026.04.30 | ₩42,559 | ₩43,160 | ₩42,398 | ₩42,933 | +0.88% | 44.4만 |
|---|
| 2026.04.29 | ₩43,294 | ₩43,655 | ₩42,285 | ₩42,612 | -1.57% | 75.7만 |
|---|
| 2026.04.28 | ₩44,363 | ₩44,363 | ₩43,574 | ₩43,628 | -1.66% | 54.8만 |
|---|
| 2026.04.27 | ₩43,387 | ₩43,989 | ₩43,387 | ₩43,989 | +1.39% | 28.7만 |
|---|
| 2026.04.24 | ₩43,120 | ₩43,788 | ₩42,371 | ₩43,454 | +0.77% | 33.6만 |
|---|
| 2026.04.23 | ₩43,307 | ₩44,096 | ₩42,933 | ₩43,214 | -0.22% | 56.6만 |
|---|
| 2026.04.22 | ₩43,361 | ₩43,427 | ₩42,732 | ₩43,013 | -0.80% | 54.1만 |
|---|
| 2026.04.21 | ₩43,655 | ₩43,815 | ₩43,140 | ₩43,361 | -0.67% | 33.5만 |
|---|
| 2026.04.20 | ₩43,548 | ₩43,882 | ₩43,374 | ₩43,655 | +0.25% | 52.2만 |
|---|
| 2026.04.17 | ₩42,906 | ₩43,708 | ₩42,906 | ₩43,601 | +1.62% | 64.7만 |
|---|
| 2026.04.16 | ₩43,107 | ₩43,107 | ₩42,505 | ₩42,906 | -0.47% | 38.2만 |
|---|
| 2026.04.15 | ₩42,452 | ₩42,732 | ₩42,385 | ₩42,572 | +0.28% | 46.4만 |
|---|
| 2026.04.14 | ₩42,371 | ₩42,839 | ₩42,371 | ₩42,746 | +0.88% | 46.7만 |
|---|
| 2026.04.13 | ₩42,893 | ₩42,913 | ₩42,238 | ₩42,585 | -0.72% | 32.1만 |
|---|
| 2026.04.10 | ₩42,719 | ₩43,307 | ₩42,659 | ₩42,986 | +0.63% | 45.2만 |
|---|
| 2026.04.09 | ₩42,305 | ₩42,866 | ₩40,983 | ₩42,679 | +0.88% | 31.9만 |
|---|
| 2026.04.08 | ₩41,944 | ₩42,071 | ₩41,644 | ₩41,850 | -0.22% | 42만 |
|---|
| 2026.04.07 | ₩41,128 | ₩41,676 | ₩41,102 | ₩41,636 | +1.23% | 38만 |
|---|
| 2026.04.06 | ₩40,915 | ₩41,128 | ₩40,661 | ₩41,075 | +0.39% | 31.2만 |
|---|
| 2026.04.02 | ₩40,874 | ₩41,169 | ₩40,594 | ₩41,075 | +0.49% | 32.6만 |
|---|
| 2026.04.01 | ₩40,514 | ₩41,369 | ₩40,514 | ₩40,674 | +0.40% | 36.4만 |
|---|
| 2026.03.31 | ₩41,115 | ₩41,400 | ₩40,420 | ₩40,714 | -0.98% | 43.2만 |
|---|
| 2026.03.30 | ₩41,422 | ₩41,422 | ₩40,727 | ₩41,102 | -0.77% | 35.1만 |
|---|
| 2026.03.27 | ₩40,754 | ₩41,088 | ₩40,594 | ₩40,687 | -0.16% | 42.1만 |
|---|
| 2026.03.26 | ₩40,754 | ₩41,102 | ₩40,681 | ₩40,768 | +0.03% | 30.6만 |
|---|
| 2026.03.25 | ₩41,115 | ₩41,342 | ₩40,620 | ₩40,794 | -0.78% | 44.2만 |
|---|
| 2026.03.24 | ₩41,062 | ₩41,463 | ₩40,861 | ₩40,941 | -0.29% | 50.5만 |
|---|
| 2026.03.23 | ₩41,556 | ₩41,957 | ₩41,282 | ₩41,289 | -0.64% | 50.9만 |
|---|
| 2026.03.20 | ₩42,171 | ₩42,171 | ₩40,874 | ₩40,888 | -3.04% | 81.2만 |
|---|
| 2026.03.19 | ₩42,077 | ₩42,358 | ₩41,630 | ₩42,077 | 0.00% | 46.3만 |
|---|
| 2026.03.18 | ₩42,719 | ₩42,719 | ₩41,904 | ₩42,371 | -0.81% | 46만 |
|---|
| 2026.03.17 | ₩42,639 | ₩42,786 | ₩42,318 | ₩42,465 | -0.41% | 59.4만 |
|---|
| 2026.03.16 | ₩42,091 | ₩43,615 | ₩41,930 | ₩42,331 | +0.57% | 55.4만 |
|---|
| 2026.03.13 | ₩41,623 | ₩41,837 | ₩41,356 | ₩41,757 | +0.32% | 49.3만 |
|---|
| 2026.03.12 | ₩40,928 | ₩41,690 | ₩40,634 | ₩41,275 | +0.85% | 50.1만 |
|---|
| 2026.03.11 | ₩41,062 | ₩41,422 | ₩40,527 | ₩41,235 | +0.42% | 48.7만 |
|---|
| 2026.03.10 | ₩41,810 | ₩42,044 | ₩40,848 | ₩41,128 | -1.63% | 68.4만 |
|---|
| 2026.03.09 | ₩41,262 | ₩41,583 | ₩40,620 | ₩41,449 | +0.45% | 42.7만 |
|---|
| 2026.03.06 | ₩41,289 | ₩41,676 | ₩41,162 | ₩41,610 | +0.78% | 49.4만 |
|---|
| 2026.03.05 | ₩41,636 | ₩41,790 | ₩40,834 | ₩41,703 | +0.16% | 67.6만 |
|---|
| 2026.03.04 | ₩41,302 | ₩41,556 | ₩41,062 | ₩41,316 | +0.03% | 39.7만 |
|---|
| 2026.03.03 | ₩41,035 | ₩41,516 | ₩40,594 | ₩41,302 | +0.65% | 38.1만 |
|---|
| 2026.03.02 | ₩41,596 | ₩41,717 | ₩41,302 | ₩41,556 | -0.10% | 48.2만 |
|---|
| 2026.02.27 | ₩41,596 | ₩42,465 | ₩41,556 | ₩41,703 | +0.26% | 91.3만 |
|---|
| 2026.02.26 | ₩42,224 | ₩42,652 | ₩41,670 | ₩41,810 | -0.98% | 44.1만 |
|---|
| 2026.02.25 | ₩41,021 | ₩42,051 | ₩40,917 | ₩41,997 | +2.38% | 70.6만 |
|---|
| 2026.02.24 | ₩41,369 | ₩41,623 | ₩41,075 | ₩41,142 | -0.55% | 41.6만 |
|---|
| 2026.02.23 | ₩41,088 | ₩41,590 | ₩40,955 | ₩41,302 | +0.52% | 51.2만 |
|---|
| 2026.02.20 | ₩41,062 | ₩41,162 | ₩40,647 | ₩40,888 | -0.42% | 53.3만 |
|---|
| 2026.02.19 | ₩40,727 | ₩41,182 | ₩40,487 | ₩40,754 | +0.07% | 40.3만 |
|---|
| 2026.02.18 | ₩41,115 | ₩41,436 | ₩40,808 | ₩40,848 | -0.65% | 35만 |
|---|
| 2026.02.17 | ₩41,342 | ₩41,610 | ₩41,068 | ₩41,543 | +0.48% | 49.4만 |
|---|
| 2026.02.13 | ₩40,915 | ₩41,396 | ₩40,754 | ₩41,035 | +0.29% | 45.3만 |
|---|
| 2026.02.12 | ₩41,169 | ₩41,329 | ₩40,487 | ₩40,500 | -1.62% | 64.6만 |
|---|
| 2026.02.11 | ₩41,436 | ₩42,104 | ₩40,687 | ₩40,861 | -1.39% | 64.9만 |
|---|
| 2026.02.10 | ₩40,741 | ₩41,122 | ₩40,460 | ₩40,888 | +0.36% | 50.9만 |
|---|
| 2026.02.09 | ₩40,500 | ₩40,674 | ₩40,006 | ₩40,420 | -0.20% | 32만 |
|---|
| 2026.02.06 | ₩41,422 | ₩41,422 | ₩40,620 | ₩40,661 | -1.84% | 48.5만 |
|---|
| 2026.02.05 | ₩40,995 | ₩41,222 | ₩40,649 | ₩40,981 | -0.03% | 55.7만 |
|---|
| 2026.02.04 | ₩40,166 | ₩40,874 | ₩39,966 | ₩40,781 | +1.53% | 45.7만 |
|---|
| 2026.02.03 | ₩39,257 | ₩40,012 | ₩39,144 | ₩39,939 | +1.74% | 47.1만 |
|---|
| 2026.02.02 | ₩39,391 | ₩39,752 | ₩39,210 | ₩39,404 | +0.03% | 40.2만 |
|---|
| 2026.01.30 | ₩38,763 | ₩39,391 | ₩38,455 | ₩39,284 | +1.34% | 57만 |
|---|
| 2026.01.29 | ₩38,335 | ₩38,829 | ₩38,235 | ₩38,696 | +0.94% | 38.4만 |
|---|
| 2026.01.28 | ₩38,321 | ₩38,589 | ₩38,108 | ₩38,174 | -0.38% | 83.1만 |
|---|
| 2026.01.27 | ₩38,188 | ₩38,629 | ₩38,188 | ₩38,455 | +0.70% | 51.7만 |
|---|
| 2026.01.26 | ₩38,803 | ₩38,936 | ₩38,335 | ₩38,415 | -1.00% | 47.4만 |
|---|
| 2026.01.23 | ₩38,736 | ₩38,803 | ₩38,388 | ₩38,709 | -0.07% | 25.2만 |
|---|
| 2026.01.22 | ₩39,257 | ₩39,645 | ₩38,736 | ₩38,856 | -1.02% | 42.7만 |
|---|
| 2026.01.21 | ₩38,923 | ₩39,257 | ₩38,555 | ₩39,230 | +0.79% | 48.1만 |
|---|
| 2026.01.20 | ₩38,495 | ₩39,043 | ₩38,362 | ₩38,803 | +0.80% | 33.4만 |
|---|
| 2026.01.16 | ₩38,362 | ₩38,976 | ₩38,321 | ₩38,856 | +1.29% | 29.1만 |
|---|
| 2026.01.15 | ₩38,308 | ₩38,562 | ₩38,174 | ₩38,321 | +0.03% | 30.7만 |
|---|
| 2026.01.14 | ₩38,241 | ₩38,375 | ₩37,974 | ₩38,201 | -0.10% | 36만 |
|---|
| 2026.01.13 | ₩38,495 | ₩38,562 | ₩37,987 | ₩38,188 | -0.80% | 38.1만 |
|---|
| 2026.01.12 | ₩38,335 | ₩38,509 | ₩38,134 | ₩38,321 | -0.03% | 25.3만 |
|---|
| 2026.01.09 | ₩38,829 | ₩39,090 | ₩38,027 | ₩38,362 | -1.20% | 49.6만 |
|---|
| 2026.01.08 | ₩38,268 | ₩39,431 | ₩38,161 | ₩38,990 | +1.89% | 59.6만 |
|---|
| 2026.01.07 | ₩37,613 | ₩38,589 | ₩37,613 | ₩38,562 | +2.52% | 60만 |
|---|
| 2026.01.06 | ₩37,159 | ₩37,867 | ₩37,139 | ₩37,667 | +1.37% | 124만 |
|---|
| 2026.01.05 | ₩37,145 | ₩37,586 | ₩37,092 | ₩37,413 | +0.72% | 80.5만 |
|---|
| 2026.01.02 | ₩37,546 | ₩37,546 | ₩37,092 | ₩37,266 | -0.75% | 52.4만 |
|---|
| 2025.12.31 | ₩37,814 | ₩37,814 | ₩37,426 | ₩37,707 | -0.28% | 44.6만 |
|---|
| 2025.12.30 | ₩38,054 | ₩38,174 | ₩37,600 | ₩37,680 | -0.98% | 48.1만 |
|---|
| 2025.12.29 | ₩38,321 | ₩38,455 | ₩38,161 | ₩38,255 | -0.17% | 25.6만 |
|---|
| 2025.12.26 | ₩38,201 | ₩38,408 | ₩37,981 | ₩38,161 | -0.10% | 18.1만 |
|---|
| 2025.12.24 | ₩38,268 | ₩38,415 | ₩38,045 | ₩38,402 | +0.35% | 11.8만 |
|---|
| 2025.12.23 | ₩37,987 | ₩38,372 | ₩37,867 | ₩38,148 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩37,987 | ₩38,428 | ₩37,526 | ₩38,241 | +0.67% | 45.3만 |
|---|
| 2025.12.19 | ₩38,375 | ₩38,522 | ₩37,974 | ₩38,148 | -0.59% | 67.7만 |
|---|
| 2025.12.18 | ₩39,003 | ₩39,217 | ₩38,535 | ₩38,549 | -1.17% | 56.3만 |
|---|
| 2025.12.17 | ₩38,335 | ₩39,017 | ₩38,335 | ₩38,856 | +1.36% | 68.5만 |
|---|
| 2025.12.16 | ₩39,217 | ₩39,217 | ₩38,236 | ₩38,495 | -1.84% | 68.5만 |
|---|
| 2025.12.15 | ₩38,963 | ₩38,983 | ₩38,589 | ₩38,803 | -0.41% | 66.2만 |
|---|
| 2025.12.12 | ₩38,883 | ₩38,963 | ₩38,629 | ₩38,816 | -0.17% | 61만 |
|---|
| 2025.12.11 | ₩38,642 | ₩38,816 | ₩38,261 | ₩38,749 | +0.28% | 77.7만 |
|---|
| 2025.12.10 | ₩38,335 | ₩38,709 | ₩37,958 | ₩38,428 | +0.24% | 53.3만 |
|---|
| 2025.12.09 | ₩37,693 | ₩38,335 | ₩37,693 | ₩38,228 | +1.42% | 48.2만 |
|---|
| 2025.12.08 | ₩37,787 | ₩37,814 | ₩37,012 | ₩37,546 | -0.64% | 47.6만 |
|---|
| 2025.12.05 | ₩37,279 | ₩37,920 | ₩37,132 | ₩37,880 | +1.61% | 64.3만 |
|---|
| 2025.12.04 | ₩37,894 | ₩38,054 | ₩37,372 | ₩37,453 | -1.16% | 32.3만 |
|---|
| 2025.12.03 | ₩37,934 | ₩38,165 | ₩37,747 | ₩37,894 | -0.11% | 48.7만 |
|---|
| 2025.12.02 | ₩38,148 | ₩38,602 | ₩37,713 | ₩37,840 | -0.81% | 35.4만 |
|---|
| 2025.12.01 | ₩37,840 | ₩38,161 | ₩37,745 | ₩38,148 | +0.81% | 57.1만 |
|---|
| 2025.11.28 | ₩38,054 | ₩38,268 | ₩37,961 | ₩38,148 | +0.25% | 26만 |
|---|
| 2025.11.26 | ₩37,680 | ₩38,268 | ₩37,640 | ₩38,148 | +1.24% | 58.6만 |
|---|
| 2025.11.25 | ₩37,479 | ₩38,194 | ₩37,399 | ₩37,814 | +0.89% | 62.3만 |
|---|
| 2025.11.24 | ₩38,014 | ₩38,228 | ₩37,225 | ₩37,493 | -1.37% | 66.3만 |
|---|
| 2025.11.21 | ₩37,533 | ₩38,027 | ₩37,172 | ₩37,987 | +1.21% | 68.8만 |
|---|
| 2025.11.20 | ₩37,092 | ₩37,586 | ₩36,971 | ₩37,239 | +0.40% | 82.7만 |
|---|
| 2025.11.19 | ₩37,225 | ₩37,506 | ₩36,677 | ₩36,918 | -0.83% | 48.6만 |
|---|
| 2025.11.18 | ₩36,891 | ₩37,439 | ₩36,891 | ₩37,359 | +1.27% | 46.1만 |
|---|
| 2025.11.17 | ₩37,760 | ₩37,880 | ₩37,125 | ₩37,145 | -1.63% | 43.8만 |
|---|
| 2025.11.14 | ₩37,640 | ₩37,840 | ₩37,185 | ₩37,600 | -0.11% | 44.6만 |
|---|
| 2025.11.13 | ₩37,266 | ₩37,787 | ₩37,052 | ₩37,546 | +0.75% | 45.9만 |
|---|
| 2025.11.12 | ₩37,332 | ₩37,820 | ₩37,179 | ₩37,453 | +0.32% | 54.9만 |
|---|
| 2025.11.11 | ₩36,570 | ₩37,620 | ₩36,169 | ₩37,506 | +2.56% | 66만 |
|---|
| 2025.11.10 | ₩36,758 | ₩36,992 | ₩36,303 | ₩36,410 | -0.95% | 55.1만 |
|---|
| 2025.11.07 | ₩36,677 | ₩37,098 | ₩36,490 | ₩36,758 | +0.22% | 68만 |
|---|
| 2025.11.06 | ₩36,357 | ₩36,811 | ₩36,049 | ₩36,517 | +0.44% | 67만 |
|---|
| 2025.11.05 | ₩36,891 | ₩37,199 | ₩36,517 | ₩36,597 | -0.80% | 96.5만 |
|---|
| 2025.11.04 | ₩36,570 | ₩37,065 | ₩36,437 | ₩36,851 | +0.77% | 64.3만 |
|---|
| 2025.11.03 | ₩36,303 | ₩36,865 | ₩35,835 | ₩36,851 | +1.51% | 68.5만 |
|---|
| 2025.10.31 | ₩36,584 | ₩37,038 | ₩36,343 | ₩36,624 | +0.11% | 63.6만 |
|---|
| 2025.10.30 | ₩36,758 | ₩37,038 | ₩36,343 | ₩36,691 | -0.18% | 110.6만 |
|---|
| 2025.10.29 | ₩37,359 | ₩38,422 | ₩36,570 | ₩36,851 | -1.36% | 71.6만 |
|---|
| 2025.10.28 | ₩38,482 | ₩38,656 | ₩37,687 | ₩37,747 | -1.91% | 90.7만 |
|---|
| 2025.10.27 | ₩38,696 | ₩38,856 | ₩38,408 | ₩38,656 | -0.10% | 33.6만 |
|---|
| 2025.10.24 | ₩38,616 | ₩38,789 | ₩38,442 | ₩38,616 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩38,455 | ₩40,346 | ₩38,098 | ₩38,509 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩38,402 | ₩38,629 | ₩37,934 | ₩38,415 | +0.03% | 61.4만 |
|---|
| 2025.10.21 | ₩37,880 | ₩38,295 | ₩37,747 | ₩38,148 | +0.71% | 38.7만 |
|---|
| 2025.10.20 | ₩37,386 | ₩37,760 | ₩37,118 | ₩37,720 | +0.89% | 40.4만 |
|---|
| 2025.10.17 | ₩36,905 | ₩37,519 | ₩36,811 | ₩37,372 | +1.27% | 59만 |
|---|
| 2025.10.16 | ₩37,159 | ₩37,453 | ₩36,844 | ₩37,185 | +0.07% | 33.9만 |
|---|
| 2025.10.15 | ₩36,691 | ₩37,720 | ₩36,691 | ₩37,266 | +1.57% | 70.6만 |
|---|
| 2025.10.14 | ₩36,397 | ₩36,831 | ₩36,116 | ₩36,704 | +0.84% | 38.9만 |
|---|
| 2025.10.13 | ₩36,423 | ₩36,631 | ₩36,183 | ₩36,450 | +0.07% | 41.2만 |
|---|
| 2025.10.10 | ₩36,998 | ₩37,132 | ₩36,196 | ₩36,410 | -1.59% | 95.6만 |
|---|
| 2025.10.09 | ₩36,758 | ₩37,092 | ₩36,530 | ₩36,798 | +0.11% | 48.1만 |
|---|
| 2025.10.08 | ₩36,744 | ₩36,931 | ₩36,357 | ₩36,824 | +0.22% | 68.4만 |
|---|
| 2025.10.07 | ₩37,012 | ₩37,188 | ₩36,450 | ₩36,704 | -0.83% | 97.7만 |
|---|
| 2025.10.06 | ₩37,386 | ₩37,667 | ₩37,072 | ₩37,132 | -0.68% | 68만 |
|---|
| 2025.10.03 | ₩37,961 | ₩38,168 | ₩37,386 | ₩37,386 | -1.51% | 37.3만 |
|---|
| 2025.10.02 | ₩38,108 | ₩38,228 | ₩37,533 | ₩37,707 | -1.05% | 45.4만 |
|---|
| 2025.10.01 | ₩37,961 | ₩38,321 | ₩37,961 | ₩38,161 | +0.53% | 46.1만 |
|---|
| 2025.09.30 | ₩38,201 | ₩38,402 | ₩38,088 | ₩38,255 | +0.14% | 69.6만 |
|---|
| 2025.09.29 | ₩38,722 | ₩38,736 | ₩38,346 | ₩38,455 | -0.69% | 31.7만 |
|---|
| 2025.09.26 | ₩38,803 | ₩39,097 | ₩38,495 | ₩38,736 | -0.17% | 32.2만 |
|---|
| 2025.09.25 | ₩38,976 | ₩39,097 | ₩38,575 | ₩38,736 | -0.62% | 31.4만 |
|---|
| 2025.09.24 | ₩39,284 | ₩39,411 | ₩38,843 | ₩38,843 | -1.12% | 36.9만 |
|---|
| 2025.09.23 | ₩39,337 | ₩39,631 | ₩39,244 | ₩39,364 | +0.07% | 89.4만 |
|---|
| 2025.09.22 | ₩39,792 | ₩39,792 | ₩39,123 | ₩39,351 | -1.11% | 46.5만 |
|---|
| 2025.09.19 | ₩39,899 | ₩39,899 | ₩39,484 | ₩39,725 | -0.44% | 91.6만 |
|---|
| 2025.09.18 | ₩39,631 | ₩40,193 | ₩39,364 | ₩39,912 | +0.71% | 50만 |
|---|
| 2025.09.17 | ₩39,925 | ₩40,367 | ₩39,431 | ₩39,484 | -1.10% | 43.9만 |
|---|
| 2025.09.16 | ₩40,006 | ₩40,019 | ₩39,337 | ₩39,712 | -0.74% | 36.9만 |
|---|
| 2025.09.15 | ₩40,393 | ₩40,567 | ₩39,905 | ₩40,059 | -0.83% | 29.4만 |
|---|
| 2025.09.12 | ₩39,819 | ₩40,179 | ₩39,645 | ₩40,179 | +0.91% | 42.1만 |
|---|
| 2025.09.11 | ₩39,270 | ₩40,072 | ₩39,240 | ₩40,032 | +1.94% | 39.3만 |
|---|
| 2025.09.10 | ₩38,976 | ₩39,297 | ₩38,788 | ₩39,230 | +0.65% | 56.2만 |
|---|