시장 데이터를 불러오는 중
전체 종목
LTC Properties Inc. 과거 주가
LTC Properties, Inc. Common Stock · LTC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LTC Properties, Inc. Common Stock · LTC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,952 | ₩57,313 | ₩56,470 | ₩56,845 | -0.19% | 31.6만 |
| 2026.10.08 | ₩55,894 | ₩56,470 | ₩55,399 | ₩56,296 | +0.72% | 57.4만 |
| 2026.10.07 | ₩56,965 | ₩57,327 | ₩55,974 | ₩55,974 | -1.74% | 124만 |
| 2026.10.06 | ₩56,831 | ₩57,166 | ₩56,510 | ₩56,818 | -0.02% | 39만 |
| 2026.10.05 | ₩57,581 | ₩57,849 | ₩56,604 | ₩56,804 | -1.35% | 70.6만 |
| 2026.10.02 | ₩57,541 | ₩58,130 | ₩56,912 | ₩57,568 | +0.05% | 72.2만 |
| 2026.10.01 | ₩57,313 | ₩57,313 | ₩56,336 | ₩57,126 | -0.33% | 63.3만 |
| 2026.09.30 | ₩57,835 | ₩57,835 | ₩57,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,393 |
| -0.76% |
| 67.3만 |
| 2026.09.29 | ₩57,487 | ₩58,264 | ₩57,246 | ₩57,701 | +0.37% | 65만 |
|---|
| 2026.09.28 | ₩57,568 | ₩58,304 | ₩57,367 | ₩57,688 | +0.21% | 56.1만 |
|---|
| 2026.09.25 | ₩57,902 | ₩58,224 | ₩57,139 | ₩57,487 | -0.72% | 54.7만 |
|---|
| 2026.09.24 | ₩57,139 | ₩58,143 | ₩56,831 | ₩58,050 | +1.59% | 64.6만 |
|---|
| 2026.09.23 | ₩56,470 | ₩57,112 | ₩56,309 | ₩56,952 | +0.85% | 54.3만 |
|---|
| 2026.09.22 | ₩57,126 | ₩57,126 | ₩56,470 | ₩56,791 | -0.59% | 69만 |
|---|
| 2026.09.21 | ₩56,858 | ₩58,023 | ₩56,309 | ₩57,407 | +0.97% | 60.4만 |
|---|
| 2026.09.18 | ₩58,143 | ₩58,143 | ₩56,804 | ₩56,978 | -2.00% | 135.3만 |
|---|
| 2026.09.17 | ₩57,541 | ₩58,264 | ₩57,434 | ₩58,237 | +1.21% | 56.4만 |
|---|
| 2026.09.16 | ₩58,009 | ₩58,371 | ₩56,845 | ₩57,675 | -0.58% | 59.8만 |
|---|
| 2026.09.15 | ₩57,246 | ₩58,317 | ₩56,403 | ₩58,183 | +1.64% | 96.9만 |
|---|
| 2026.09.14 | ₩56,871 | ₩57,621 | ₩56,751 | ₩57,086 | +0.38% | 69.6만 |
|---|
| 2026.09.11 | ₩57,045 | ₩57,273 | ₩56,282 | ₩56,590 | -0.80% | 47.5만 |
|---|
| 2026.09.10 | ₩57,554 | ₩57,782 | ₩56,363 | ₩56,898 | -1.14% | 49.9만 |
|---|
| 2026.09.09 | ₩56,497 | ₩57,045 | ₩55,586 | ₩56,965 | +0.83% | 93.1만 |
|---|
| 2026.09.08 | ₩55,037 | ₩56,430 | ₩54,649 | ₩56,242 | +2.19% | 56.8만 |
|---|
| 2026.09.04 | ₩55,921 | ₩56,349 | ₩55,144 | ₩55,171 | -1.34% | 45만 |
|---|
| 2026.09.03 | ₩55,934 | ₩56,095 | ₩55,278 | ₩56,095 | +0.29% | 43.1만 |
|---|
| 2026.09.02 | ₩55,707 | ₩55,907 | ₩54,863 | ₩55,653 | -0.10% | 46만 |
|---|
| 2026.09.01 | ₩54,207 | ₩55,626 | ₩54,207 | ₩55,425 | +2.25% | 48.8만 |
|---|
| 2026.08.31 | ₩54,207 | ₩54,354 | ₩53,779 | ₩53,980 | -0.42% | 52.7만 |
|---|
| 2026.08.28 | ₩54,609 | ₩54,850 | ₩54,314 | ₩54,381 | -0.42% | 33.3만 |
|---|
| 2026.08.27 | ₩55,037 | ₩55,091 | ₩54,421 | ₩54,475 | -1.02% | 37.5만 |
|---|
| 2026.08.26 | ₩54,649 | ₩54,662 | ₩54,207 | ₩54,261 | -0.71% | 26만 |
|---|
| 2026.08.25 | ₩54,221 | ₩54,595 | ₩53,591 | ₩54,475 | +0.47% | 23.8만 |
|---|
| 2026.08.24 | ₩54,087 | ₩54,743 | ₩53,846 | ₩54,113 | +0.05% | 39.1만 |
|---|
| 2026.08.21 | ₩54,381 | ₩54,488 | ₩53,819 | ₩53,913 | -0.86% | 43만 |
|---|
| 2026.08.20 | ₩54,033 | ₩54,823 | ₩53,672 | ₩54,555 | +0.97% | 46.4만 |
|---|
| 2026.08.19 | ₩53,926 | ₩54,274 | ₩53,310 | ₩53,966 | +0.07% | 109.4만 |
|---|
| 2026.08.18 | ₩54,488 | ₩54,850 | ₩53,350 | ₩53,551 | -1.72% | 82.6만 |
|---|
| 2026.08.17 | ₩53,658 | ₩54,301 | ₩53,658 | ₩54,234 | +1.07% | 45.5만 |
|---|
| 2026.08.14 | ₩53,551 | ₩54,448 | ₩52,681 | ₩53,846 | +0.55% | 52.1만 |
|---|
| 2026.08.13 | ₩52,333 | ₩52,681 | ₩52,052 | ₩52,172 | -0.31% | 36.9만 |
|---|
| 2026.08.12 | ₩51,034 | ₩52,052 | ₩51,034 | ₩51,797 | +1.50% | 38.1만 |
|---|
| 2026.08.11 | ₩52,346 | ₩52,775 | ₩50,499 | ₩51,021 | -2.53% | 98만 |
|---|
| 2026.08.10 | ₩53,297 | ₩53,404 | ₩52,400 | ₩52,775 | -0.98% | 34.8만 |
|---|
| 2026.08.07 | ₩52,172 | ₩53,484 | ₩52,092 | ₩53,350 | +2.26% | 38.9만 |
|---|
| 2026.08.06 | ₩51,489 | ₩52,909 | ₩51,489 | ₩52,815 | +2.57% | 66.5만 |
|---|
| 2026.08.05 | ₩51,396 | ₩51,998 | ₩51,101 | ₩51,838 | +0.86% | 45.7만 |
|---|
| 2026.08.04 | ₩52,159 | ₩52,253 | ₩50,700 | ₩51,516 | -1.23% | 57.5만 |
|---|
| 2026.08.03 | ₩53,752 | ₩54,087 | ₩52,065 | ₩52,092 | -3.09% | 71.1만 |
|---|
| 2026.07.31 | ₩53,873 | ₩54,113 | ₩53,150 | ₩53,873 | 0.00% | 54.7만 |
|---|
| 2026.07.30 | ₩55,867 | ₩56,095 | ₩53,739 | ₩53,953 | -3.43% | 41.9만 |
|---|
| 2026.07.29 | ₩56,363 | ₩56,617 | ₩55,666 | ₩55,800 | -1.00% | 38.5만 |
|---|
| 2026.07.28 | ₩56,349 | ₩56,845 | ₩56,001 | ₩56,081 | -0.48% | 43.6만 |
|---|
| 2026.07.27 | ₩56,336 | ₩56,550 | ₩55,814 | ₩56,148 | -0.33% | 37.5만 |
|---|
| 2026.07.24 | ₩56,028 | ₩56,764 | ₩56,028 | ₩56,470 | +0.79% | 42.5만 |
|---|
| 2026.07.23 | ₩55,974 | ₩57,005 | ₩55,854 | ₩55,921 | -0.10% | 71.3만 |
|---|
| 2026.07.22 | ₩57,313 | ₩57,447 | ₩56,376 | ₩56,550 | -1.33% | 40.3만 |
|---|
| 2026.07.21 | ₩55,841 | ₩57,568 | ₩55,841 | ₩57,313 | +2.64% | 54.2만 |
|---|
| 2026.07.20 | ₩55,921 | ₩56,242 | ₩55,158 | ₩56,122 | +0.36% | 50.5만 |
|---|
| 2026.07.17 | ₩56,068 | ₩57,219 | ₩55,439 | ₩55,894 | -0.31% | 63.6만 |
|---|
| 2026.07.16 | ₩53,645 | ₩55,907 | ₩53,645 | ₩55,787 | +3.99% | 118.7만 |
|---|
| 2026.07.15 | ₩53,672 | ₩54,381 | ₩53,538 | ₩53,632 | -0.07% | 139.8만 |
|---|
| 2026.07.14 | ₩53,109 | ₩53,739 | ₩53,109 | ₩53,591 | +0.91% | 89.9만 |
|---|
| 2026.07.13 | ₩52,400 | ₩53,190 | ₩52,279 | ₩53,109 | +1.35% | 62.1만 |
|---|
| 2026.07.10 | ₩52,694 | ₩52,694 | ₩51,838 | ₩52,025 | -1.27% | 48.1만 |
|---|
| 2026.07.09 | ₩52,587 | ₩52,828 | ₩52,333 | ₩52,400 | -0.36% | 60.8만 |
|---|
| 2026.07.08 | ₩52,507 | ₩52,855 | ₩52,226 | ₩52,306 | -0.38% | 48.6만 |
|---|
| 2026.07.07 | ₩52,293 | ₩53,190 | ₩52,079 | ₩52,520 | +0.44% | 39.7만 |
|---|
| 2026.07.06 | ₩52,320 | ₩52,587 | ₩51,838 | ₩51,905 | -0.79% | 38만 |
|---|
| 2026.07.02 | ₩52,092 | ₩52,694 | ₩51,998 | ₩52,587 | +0.95% | 34.3만 |
|---|
| 2026.07.01 | ₩51,851 | ₩52,199 | ₩51,650 | ₩52,012 | +0.31% | 46만 |
|---|
| 2026.06.30 | ₩51,008 | ₩52,132 | ₩51,008 | ₩51,476 | +0.92% | 37.3만 |
|---|
| 2026.06.29 | ₩51,476 | ₩51,717 | ₩50,726 | ₩51,516 | +0.08% | 50.6만 |
|---|
| 2026.06.26 | ₩51,476 | ₩52,079 | ₩51,356 | ₩51,489 | +0.03% | 174.9만 |
|---|
| 2026.06.25 | ₩51,074 | ₩51,489 | ₩50,592 | ₩51,476 | +0.79% | 35.7만 |
|---|
| 2026.06.24 | ₩50,177 | ₩51,329 | ₩50,177 | ₩50,967 | +1.57% | 48.7만 |
|---|
| 2026.06.23 | ₩49,200 | ₩49,963 | ₩49,200 | ₩49,870 | +1.36% | 50.1만 |
|---|
| 2026.06.22 | ₩48,236 | ₩49,173 | ₩48,196 | ₩48,879 | +1.33% | 46.5만 |
|---|
| 2026.06.18 | ₩48,584 | ₩48,785 | ₩48,250 | ₩48,691 | +0.22% | 138.2만 |
|---|
| 2026.06.17 | ₩49,120 | ₩49,508 | ₩48,049 | ₩48,276 | -1.72% | 47.4만 |
|---|
| 2026.06.16 | ₩49,227 | ₩49,655 | ₩48,959 | ₩49,374 | +0.30% | 54.8만 |
|---|
| 2026.06.15 | ₩49,254 | ₩49,267 | ₩48,558 | ₩49,040 | -0.43% | 60.8만 |
|---|
| 2026.06.12 | ₩49,548 | ₩49,870 | ₩49,053 | ₩49,307 | -0.49% | 43.2만 |
|---|
| 2026.06.11 | ₩50,164 | ₩50,579 | ₩49,294 | ₩49,294 | -1.73% | 57.8만 |
|---|
| 2026.06.10 | ₩49,575 | ₩50,365 | ₩49,374 | ₩49,990 | +0.84% | 49.8만 |
|---|
| 2026.06.09 | ₩47,848 | ₩49,321 | ₩47,848 | ₩49,013 | +2.43% | 77.2만 |
|---|
| 2026.06.08 | ₩47,888 | ₩48,464 | ₩47,527 | ₩47,701 | -0.39% | 64만 |
|---|
| 2026.06.05 | ₩46,723 | ₩48,852 | ₩46,723 | ₩48,263 | +3.30% | 70.4만 |
|---|
| 2026.06.04 | ₩47,406 | ₩47,768 | ₩46,228 | ₩46,670 | -1.55% | 49.8만 |
|---|
| 2026.06.03 | ₩48,263 | ₩48,437 | ₩46,764 | ₩46,938 | -2.75% | 50.1만 |
|---|
| 2026.06.02 | ₩48,785 | ₩48,839 | ₩48,035 | ₩48,116 | -1.37% | 49.2만 |
|---|
| 2026.06.01 | ₩49,936 | ₩50,124 | ₩48,397 | ₩48,517 | -2.84% | 64.8만 |
|---|
| 2026.05.29 | ₩50,592 | ₩50,646 | ₩49,843 | ₩50,084 | -1.01% | 64.7만 |
|---|
| 2026.05.28 | ₩51,369 | ₩51,583 | ₩50,311 | ₩50,633 | -1.43% | 41.7만 |
|---|
| 2026.05.27 | ₩51,985 | ₩52,079 | ₩51,369 | ₩51,382 | -1.16% | 28만 |
|---|
| 2026.05.26 | ₩51,664 | ₩51,998 | ₩51,449 | ₩51,891 | +0.44% | 41.3만 |
|---|
| 2026.05.22 | ₩51,704 | ₩51,797 | ₩51,021 | ₩51,516 | -0.36% | 34.2만 |
|---|
| 2026.05.21 | ₩51,864 | ₩51,864 | ₩51,061 | ₩51,730 | -0.26% | 61.6만 |
|---|
| 2026.05.20 | ₩51,784 | ₩52,306 | ₩51,650 | ₩52,212 | +0.83% | 42.9만 |
|---|
| 2026.05.19 | ₩51,409 | ₩51,905 | ₩51,115 | ₩51,690 | +0.55% | 28.3만 |
|---|
| 2026.05.18 | ₩50,981 | ₩51,623 | ₩50,847 | ₩51,449 | +0.92% | 31만 |
|---|
| 2026.05.15 | ₩51,329 | ₩51,329 | ₩50,686 | ₩50,753 | -1.12% | 35.2만 |
|---|
| 2026.05.14 | ₩52,105 | ₩52,145 | ₩51,289 | ₩51,315 | -1.52% | 27.4만 |
|---|
| 2026.05.13 | ₩51,570 | ₩51,971 | ₩51,248 | ₩51,717 | +0.29% | 39.7만 |
|---|
| 2026.05.12 | ₩51,489 | ₩51,851 | ₩50,874 | ₩51,650 | +0.31% | 56.8만 |
|---|
| 2026.05.11 | ₩52,453 | ₩52,761 | ₩51,463 | ₩51,489 | -1.84% | 43.2만 |
|---|
| 2026.05.08 | ₩51,878 | ₩52,842 | ₩51,851 | ₩52,373 | +0.95% | 49.2만 |
|---|
| 2026.05.07 | ₩51,610 | ₩51,824 | ₩50,579 | ₩51,704 | +0.18% | 47만 |
|---|
| 2026.05.06 | ₩51,182 | ₩51,971 | ₩51,182 | ₩51,503 | +0.63% | 27.9만 |
|---|
| 2026.05.05 | ₩51,235 | ₩51,503 | ₩50,633 | ₩51,141 | -0.18% | 29.9만 |
|---|
| 2026.05.04 | ₩51,208 | ₩51,851 | ₩51,048 | ₩51,182 | -0.05% | 26.3만 |
|---|
| 2026.05.01 | ₩51,262 | ₩51,771 | ₩51,115 | ₩51,543 | +0.55% | 28.8만 |
|---|
| 2026.04.30 | ₩51,262 | ₩51,530 | ₩50,740 | ₩51,168 | -0.18% | 37.2만 |
|---|
| 2026.04.29 | ₩51,289 | ₩51,744 | ₩50,981 | ₩51,195 | -0.18% | 30.6만 |
|---|
| 2026.04.28 | ₩51,851 | ₩51,891 | ₩51,155 | ₩51,449 | -0.77% | 30.2만 |
|---|
| 2026.04.27 | ₩51,329 | ₩51,998 | ₩51,302 | ₩51,423 | +0.18% | 29.4만 |
|---|
| 2026.04.24 | ₩50,646 | ₩51,315 | ₩50,579 | ₩51,195 | +1.08% | 24.2만 |
|---|
| 2026.04.23 | ₩50,512 | ₩50,941 | ₩50,485 | ₩50,767 | +0.50% | 26만 |
|---|
| 2026.04.22 | ₩51,570 | ₩51,650 | ₩49,870 | ₩50,057 | -2.93% | 41.1만 |
|---|
| 2026.04.21 | ₩52,293 | ₩52,587 | ₩51,449 | ₩51,811 | -0.92% | 30.6만 |
|---|
| 2026.04.20 | ₩53,417 | ₩53,524 | ₩52,159 | ₩52,306 | -2.08% | 39.6만 |
|---|
| 2026.04.17 | ₩53,391 | ₩53,698 | ₩53,016 | ₩53,270 | -0.23% | 65.3만 |
|---|
| 2026.04.16 | ₩52,828 | ₩53,484 | ₩52,828 | ₩53,324 | +0.94% | 34.6만 |
|---|
| 2026.04.15 | ₩52,360 | ₩53,069 | ₩52,226 | ₩53,016 | +1.25% | 21.5만 |
|---|
| 2026.04.14 | ₩52,226 | ₩52,788 | ₩51,998 | ₩52,708 | +0.92% | 20.9만 |
|---|
| 2026.04.13 | ₩53,471 | ₩53,524 | ₩52,079 | ₩52,601 | -1.63% | 35.2만 |
|---|
| 2026.04.10 | ₩53,109 | ₩53,712 | ₩52,828 | ₩53,471 | +0.68% | 31.3만 |
|---|
| 2026.04.09 | ₩52,293 | ₩53,444 | ₩52,226 | ₩52,949 | +1.25% | 30.5만 |
|---|
| 2026.04.08 | ₩51,811 | ₩52,480 | ₩51,811 | ₩52,266 | +0.88% | 39.4만 |
|---|
| 2026.04.07 | ₩51,168 | ₩52,025 | ₩51,141 | ₩51,971 | +1.57% | 31.9만 |
|---|
| 2026.04.06 | ₩51,128 | ₩51,476 | ₩50,941 | ₩51,021 | -0.21% | 25.1만 |
|---|
| 2026.04.02 | ₩50,539 | ₩51,423 | ₩50,472 | ₩51,423 | +1.75% | 34.5만 |
|---|
| 2026.04.01 | ₩49,749 | ₩50,459 | ₩49,548 | ₩50,271 | +1.05% | 28.3만 |
|---|
| 2026.03.31 | ₩50,485 | ₩50,753 | ₩49,535 | ₩49,749 | -1.46% | 39.2만 |
|---|
| 2026.03.30 | ₩50,311 | ₩50,459 | ₩49,789 | ₩49,963 | -0.69% | 43.5만 |
|---|
| 2026.03.27 | ₩49,803 | ₩50,418 | ₩49,629 | ₩49,856 | +0.11% | 33.3만 |
|---|
| 2026.03.26 | ₩49,829 | ₩50,311 | ₩49,575 | ₩49,749 | -0.16% | 38.8만 |
|---|
| 2026.03.25 | ₩50,352 | ₩50,633 | ₩49,709 | ₩49,870 | -0.96% | 38.6만 |
|---|
| 2026.03.24 | ₩49,040 | ₩50,151 | ₩48,491 | ₩50,003 | +1.97% | 54.1만 |
|---|
| 2026.03.23 | ₩49,120 | ₩49,923 | ₩48,691 | ₩49,120 | 0.00% | 56.6만 |
|---|
| 2026.03.20 | ₩51,543 | ₩51,543 | ₩48,812 | ₩48,919 | -5.09% | 103.7만 |
|---|
| 2026.03.19 | ₩51,650 | ₩52,105 | ₩51,101 | ₩51,382 | -0.52% | 33.8만 |
|---|
| 2026.03.18 | ₩51,811 | ₩52,306 | ₩51,423 | ₩51,878 | +0.13% | 40.2만 |
|---|
| 2026.03.17 | ₩52,427 | ₩52,494 | ₩51,677 | ₩51,905 | -1.00% | 38.1만 |
|---|
| 2026.03.16 | ₩52,627 | ₩52,909 | ₩52,172 | ₩52,199 | -0.81% | 33.9만 |
|---|
| 2026.03.13 | ₩52,654 | ₩52,949 | ₩52,159 | ₩52,346 | -0.58% | 37.1만 |
|---|
| 2026.03.12 | ₩51,757 | ₩52,587 | ₩51,489 | ₩52,253 | +0.96% | 23.1만 |
|---|
| 2026.03.11 | ₩51,878 | ₩52,413 | ₩51,115 | ₩51,878 | 0.00% | 22.8만 |
|---|
| 2026.03.10 | ₩51,637 | ₩52,520 | ₩51,329 | ₩51,998 | +0.70% | 25.1만 |
|---|
| 2026.03.09 | ₩51,329 | ₩52,172 | ₩50,740 | ₩51,905 | +1.12% | 50.7만 |
|---|
| 2026.03.06 | ₩50,874 | ₩51,449 | ₩50,445 | ₩51,409 | +1.05% | 31.5만 |
|---|
| 2026.03.05 | ₩51,315 | ₩51,556 | ₩50,686 | ₩51,088 | -0.44% | 37.8만 |
|---|
| 2026.03.04 | ₩52,708 | ₩52,815 | ₩51,650 | ₩51,690 | -1.93% | 36.1만 |
|---|
| 2026.03.03 | ₩53,377 | ₩53,457 | ₩52,627 | ₩52,855 | -0.98% | 45.5만 |
|---|
| 2026.03.02 | ₩53,109 | ₩53,712 | ₩52,172 | ₩53,565 | +0.86% | 45.4만 |
|---|
| 2026.02.27 | ₩53,913 | ₩54,622 | ₩53,042 | ₩53,123 | -1.47% | 77.6만 |
|---|
| 2026.02.26 | ₩53,243 | ₩54,274 | ₩52,761 | ₩54,033 | +1.48% | 81만 |
|---|
| 2026.02.25 | ₩51,730 | ₩53,257 | ₩51,516 | ₩53,016 | +2.48% | 52.5만 |
|---|
| 2026.02.24 | ₩52,561 | ₩52,574 | ₩51,824 | ₩52,279 | -0.53% | 35.1만 |
|---|
| 2026.02.23 | ₩52,186 | ₩53,096 | ₩52,186 | ₩52,467 | +0.54% | 31.3만 |
|---|
| 2026.02.20 | ₩52,186 | ₩52,333 | ₩51,623 | ₩52,105 | -0.15% | 23.2만 |
|---|
| 2026.02.19 | ₩52,306 | ₩52,922 | ₩51,998 | ₩52,105 | -0.38% | 33.3만 |
|---|
| 2026.02.18 | ₩53,364 | ₩53,484 | ₩52,105 | ₩52,226 | -2.13% | 36.3만 |
|---|
| 2026.02.17 | ₩52,949 | ₩53,417 | ₩52,681 | ₩53,417 | +0.88% | 32.9만 |
|---|
| 2026.02.13 | ₩52,708 | ₩53,203 | ₩52,360 | ₩52,735 | +0.05% | 31.3만 |
|---|
| 2026.02.12 | ₩52,842 | ₩53,618 | ₩52,333 | ₩52,386 | -0.86% | 49.3만 |
|---|
| 2026.02.11 | ₩50,860 | ₩52,801 | ₩50,392 | ₩52,761 | +3.74% | 53만 |
|---|
| 2026.02.10 | ₩49,762 | ₩51,342 | ₩49,736 | ₩50,900 | +2.29% | 39.4만 |
|---|
| 2026.02.09 | ₩49,896 | ₩50,204 | ₩49,294 | ₩49,910 | +0.03% | 19.3만 |
|---|
| 2026.02.06 | ₩50,552 | ₩50,981 | ₩49,843 | ₩50,057 | -0.98% | 42만 |
|---|
| 2026.02.05 | ₩49,361 | ₩51,115 | ₩49,187 | ₩50,512 | +2.33% | 59만 |
|---|
| 2026.02.04 | ₩48,932 | ₩49,776 | ₩48,638 | ₩49,106 | +0.36% | 48.7만 |
|---|
| 2026.02.03 | ₩48,357 | ₩48,758 | ₩47,808 | ₩48,598 | +0.50% | 48.7만 |
|---|
| 2026.02.02 | ₩48,865 | ₩49,066 | ₩48,343 | ₩48,384 | -0.99% | 31.2만 |
|---|
| 2026.01.30 | ₩48,330 | ₩49,066 | ₩47,902 | ₩48,825 | +1.02% | 64.8만 |
|---|
| 2026.01.29 | ₩47,406 | ₩48,638 | ₩47,366 | ₩48,437 | +2.17% | 34.3만 |
|---|
| 2026.01.28 | ₩48,035 | ₩48,343 | ₩47,192 | ₩47,192 | -1.76% | 37.5만 |
|---|
| 2026.01.27 | ₩48,491 | ₩48,892 | ₩47,821 | ₩48,196 | -0.61% | 40.3만 |
|---|
| 2026.01.26 | ₩49,254 | ₩49,374 | ₩48,464 | ₩48,611 | -1.30% | 27.2만 |
|---|
| 2026.01.23 | ₩48,959 | ₩49,307 | ₩48,343 | ₩48,892 | -0.14% | 31.5만 |
|---|
| 2026.01.22 | ₩50,271 | ₩50,445 | ₩48,906 | ₩48,999 | -2.53% | 54.9만 |
|---|
| 2026.01.21 | ₩50,325 | ₩50,807 | ₩49,963 | ₩50,659 | +0.67% | 56만 |
|---|
| 2026.01.20 | ₩49,040 | ₩50,472 | ₩49,040 | ₩50,191 | +2.35% | 68.5만 |
|---|
| 2026.01.16 | ₩48,665 | ₩49,535 | ₩48,236 | ₩49,428 | +1.57% | 64만 |
|---|
| 2026.01.15 | ₩47,968 | ₩48,718 | ₩47,955 | ₩48,678 | +1.48% | 40.2만 |
|---|
| 2026.01.14 | ₩47,915 | ₩48,129 | ₩47,339 | ₩47,968 | +0.11% | 35.2만 |
|---|
| 2026.01.13 | ₩47,620 | ₩48,169 | ₩47,152 | ₩47,821 | +0.42% | 33.4만 |
|---|
| 2026.01.12 | ₩47,553 | ₩47,754 | ₩47,326 | ₩47,607 | +0.11% | 35.2만 |
|---|
| 2026.01.09 | ₩47,661 | ₩47,995 | ₩47,393 | ₩47,500 | -0.34% | 31.9만 |
|---|
| 2026.01.08 | ₩47,794 | ₩48,116 | ₩47,460 | ₩47,674 | -0.25% | 43.3만 |
|---|
| 2026.01.07 | ₩47,527 | ₩47,942 | ₩47,473 | ₩47,794 | +0.56% | 42.6만 |
|---|
| 2026.01.06 | ₩46,697 | ₩47,433 | ₩46,523 | ₩47,406 | +1.52% | 56만 |
|---|
| 2026.01.05 | ₩46,456 | ₩47,179 | ₩45,786 | ₩46,857 | +0.86% | 49.6만 |
|---|
| 2026.01.02 | ₩45,920 | ₩46,482 | ₩45,331 | ₩46,389 | +1.02% | 45.1만 |
|---|
| 2025.12.31 | ₩46,402 | ₩46,442 | ₩45,893 | ₩46,027 | -0.81% | 33만 |
|---|
| 2025.12.30 | ₩46,188 | ₩46,442 | ₩46,067 | ₩46,362 | +0.38% | 38.1만 |
|---|
| 2025.12.29 | ₩45,974 | ₩46,268 | ₩45,652 | ₩46,268 | +0.64% | 37.9만 |
|---|
| 2025.12.26 | ₩45,960 | ₩46,134 | ₩45,706 | ₩45,746 | -0.47% | 28.4만 |
|---|
| 2025.12.24 | ₩45,438 | ₩45,907 | ₩45,438 | ₩45,853 | +0.91% | 17.8만 |
|---|
| 2025.12.23 | ₩45,398 | ₩45,813 | ₩45,037 | ₩45,572 | +0.38% | 31.1만 |
|---|
| 2025.12.22 | ₩45,666 | ₩45,853 | ₩45,371 | ₩45,652 | -0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩45,639 | ₩45,947 | ₩45,639 | ₩45,786 | +0.32% | 93.5만 |
|---|
| 2025.12.18 | ₩46,201 | ₩46,456 | ₩45,733 | ₩46,014 | -0.41% | 32.5만 |
|---|
| 2025.12.17 | ₩46,188 | ₩46,402 | ₩45,960 | ₩46,188 | 0.00% | 33.9만 |
|---|
| 2025.12.16 | ₩46,884 | ₩47,232 | ₩46,041 | ₩46,067 | -1.74% | 37.6만 |
|---|
| 2025.12.15 | ₩46,616 | ₩47,018 | ₩46,590 | ₩46,831 | +0.46% | 42.5만 |
|---|
| 2025.12.12 | ₩46,121 | ₩46,750 | ₩46,121 | ₩46,442 | +0.70% | 49.8만 |
|---|
| 2025.12.11 | ₩46,737 | ₩47,045 | ₩45,893 | ₩46,014 | -1.55% | 42.4만 |
|---|
| 2025.12.10 | ₩47,058 | ₩47,366 | ₩46,549 | ₩46,630 | -0.91% | 41.2만 |
|---|
| 2025.12.09 | ₩47,299 | ₩47,768 | ₩46,978 | ₩47,005 | -0.62% | 23.5만 |
|---|
| 2025.12.08 | ₩47,098 | ₩47,433 | ₩46,857 | ₩47,045 | -0.11% | 24.6만 |
|---|
| 2025.12.05 | ₩47,272 | ₩47,500 | ₩46,911 | ₩47,098 | -0.37% | 26.6만 |
|---|
| 2025.12.04 | ₩47,594 | ₩47,942 | ₩47,353 | ₩47,433 | -0.34% | 31.6만 |
|---|
| 2025.12.03 | ₩48,223 | ₩48,223 | ₩47,420 | ₩47,714 | -1.05% | 34.3만 |
|---|
| 2025.12.02 | ₩48,263 | ₩48,678 | ₩47,714 | ₩48,035 | -0.47% | 40.3만 |
|---|
| 2025.12.01 | ₩48,517 | ₩48,812 | ₩48,102 | ₩48,236 | -0.58% | 33.8만 |
|---|
| 2025.11.28 | ₩49,080 | ₩49,200 | ₩48,531 | ₩48,852 | -0.46% | 23.4만 |
|---|
| 2025.11.26 | ₩48,839 | ₩49,428 | ₩48,839 | ₩48,986 | +0.30% | 57.5만 |
|---|
| 2025.11.25 | ₩48,370 | ₩49,280 | ₩48,129 | ₩48,865 | +1.02% | 67.8만 |
|---|
| 2025.11.24 | ₩48,196 | ₩48,638 | ₩47,861 | ₩48,143 | -0.11% | 41.6만 |
|---|
| 2025.11.21 | ₩47,875 | ₩48,437 | ₩47,527 | ₩48,156 | +0.59% | 51.9만 |
|---|
| 2025.11.20 | ₩47,888 | ₩48,143 | ₩47,567 | ₩47,848 | -0.08% | 44.8만 |
|---|
| 2025.11.19 | ₩48,531 | ₩48,932 | ₩47,835 | ₩47,955 | -1.19% | 61만 |
|---|
| 2025.11.18 | ₩48,450 | ₩49,026 | ₩48,169 | ₩48,812 | +0.75% | 36.4만 |
|---|
| 2025.11.17 | ₩48,397 | ₩48,799 | ₩48,156 | ₩48,290 | -0.22% | 28.6만 |
|---|
| 2025.11.14 | ₩48,089 | ₩48,424 | ₩47,594 | ₩48,290 | +0.42% | 43.3만 |
|---|
| 2025.11.13 | ₩47,687 | ₩48,089 | ₩47,580 | ₩47,955 | +0.56% | 34만 |
|---|
| 2025.11.12 | ₩48,223 | ₩48,384 | ₩47,808 | ₩47,808 | -0.86% | 38.9만 |
|---|
| 2025.11.11 | ₩48,865 | ₩48,865 | ₩48,343 | ₩48,424 | -0.90% | 28.7만 |
|---|
| 2025.11.10 | ₩48,276 | ₩48,745 | ₩47,714 | ₩48,571 | +0.61% | 47.1만 |
|---|
| 2025.11.07 | ₩47,728 | ₩48,223 | ₩47,500 | ₩48,035 | +0.65% | 43.5만 |
|---|
| 2025.11.06 | ₩47,513 | ₩47,768 | ₩46,777 | ₩47,553 | +0.08% | 38.8만 |
|---|
| 2025.11.05 | ₩47,848 | ₩48,799 | ₩47,339 | ₩47,634 | -0.45% | 51.8만 |
|---|
| 2025.11.04 | ₩47,848 | ₩48,116 | ₩47,152 | ₩47,634 | -0.45% | 46.2만 |
|---|
| 2025.11.03 | ₩46,804 | ₩47,915 | ₩46,590 | ₩47,379 | +1.23% | 50만 |
|---|
| 2025.10.31 | ₩46,831 | ₩47,580 | ₩46,402 | ₩46,964 | +0.29% | 40.9만 |
|---|
| 2025.10.30 | ₩46,389 | ₩47,018 | ₩46,228 | ₩47,018 | +1.36% | 34.9만 |
|---|
| 2025.10.29 | ₩46,911 | ₩47,299 | ₩46,121 | ₩46,362 | -1.17% | 38만 |
|---|
| 2025.10.28 | ₩47,393 | ₩47,607 | ₩46,750 | ₩47,112 | -0.59% | 34.6만 |
|---|
| 2025.10.27 | ₩47,446 | ₩47,821 | ₩47,353 | ₩47,674 | +0.48% | 42만 |
|---|
| 2025.10.24 | ₩47,125 | ₩47,553 | ₩47,085 | ₩47,312 | +0.40% | 29.2만 |
|---|
| 2025.10.23 | ₩47,353 | ₩47,353 | ₩46,911 | ₩47,125 | -0.48% | 35만 |
|---|
| 2025.10.22 | ₩47,192 | ₩47,687 | ₩47,138 | ₩47,339 | +0.31% | 31.6만 |
|---|
| 2025.10.21 | ₩47,580 | ₩47,647 | ₩46,750 | ₩46,951 | -1.32% | 28.8만 |
|---|
| 2025.10.20 | ₩47,272 | ₩47,580 | ₩47,045 | ₩47,567 | +0.62% | 26.9만 |
|---|
| 2025.10.17 | ₩46,389 | ₩47,179 | ₩46,389 | ₩47,152 | +1.65% | 38.4만 |
|---|
| 2025.10.16 | ₩46,496 | ₩46,804 | ₩46,228 | ₩46,349 | -0.32% | 26.8만 |
|---|
| 2025.10.15 | ₩45,947 | ₩46,456 | ₩45,840 | ₩46,416 | +1.02% | 29.2만 |
|---|
| 2025.10.14 | ₩45,331 | ₩46,308 | ₩45,331 | ₩45,800 | +1.03% | 33.7만 |
|---|
| 2025.10.13 | ₩45,786 | ₩46,362 | ₩45,211 | ₩45,492 | -0.64% | 33.8만 |
|---|
| 2025.10.10 | ₩46,094 | ₩46,389 | ₩45,733 | ₩45,893 | -0.44% | 37.3만 |
|---|