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 | ₩57,052 | ₩57,414 | ₩56,569 | ₩56,944 | -0.19% | 31.6만 |
| 2026.10.08 | ₩55,992 | ₩56,569 | ₩55,496 | ₩56,395 | +0.72% | 57.4만 |
| 2026.10.07 | ₩57,065 | ₩57,427 | ₩56,073 | ₩56,073 | -1.74% | 124만 |
| 2026.10.06 | ₩56,931 | ₩57,266 | ₩56,609 | ₩56,918 | -0.02% | 39만 |
| 2026.10.05 | ₩57,682 | ₩57,950 | ₩56,703 | ₩56,904 | -1.35% | 70.6만 |
| 2026.10.02 | ₩57,642 | ₩58,232 | ₩57,011 | ₩57,669 | +0.05% | 72.2만 |
| 2026.10.01 | ₩57,414 | ₩57,414 | ₩56,435 | ₩57,226 | -0.33% | 63.3만 |
| 2026.09.30 | ₩57,937 | ₩57,937 | ₩57,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,494 |
| -0.76% |
| 67.3만 |
| 2026.09.29 | ₩57,588 | ₩58,366 | ₩57,347 | ₩57,803 | +0.37% | 65만 |
|---|
| 2026.09.28 | ₩57,669 | ₩58,406 | ₩57,467 | ₩57,789 | +0.21% | 55만 |
|---|
| 2026.09.25 | ₩58,004 | ₩58,326 | ₩57,239 | ₩57,588 | -0.72% | 54.7만 |
|---|
| 2026.09.24 | ₩57,239 | ₩58,245 | ₩56,931 | ₩58,151 | +1.59% | 64.6만 |
|---|
| 2026.09.23 | ₩56,569 | ₩57,213 | ₩56,408 | ₩57,052 | +0.85% | 54.3만 |
|---|
| 2026.09.22 | ₩57,226 | ₩57,226 | ₩56,569 | ₩56,891 | -0.59% | 61.3만 |
|---|
| 2026.09.21 | ₩56,958 | ₩58,125 | ₩56,408 | ₩57,508 | +0.97% | 60.4만 |
|---|
| 2026.09.18 | ₩58,245 | ₩58,245 | ₩56,904 | ₩57,078 | -2.00% | 135.3만 |
|---|
| 2026.09.17 | ₩57,642 | ₩58,366 | ₩57,534 | ₩58,339 | +1.21% | 56.4만 |
|---|
| 2026.09.16 | ₩58,111 | ₩58,473 | ₩56,944 | ₩57,776 | -0.58% | 59.8만 |
|---|
| 2026.09.15 | ₩57,347 | ₩58,420 | ₩56,502 | ₩58,286 | +1.64% | 96.9만 |
|---|
| 2026.09.14 | ₩56,971 | ₩57,722 | ₩56,850 | ₩57,186 | +0.38% | 69.6만 |
|---|
| 2026.09.11 | ₩57,146 | ₩57,374 | ₩56,381 | ₩56,690 | -0.80% | 47.5만 |
|---|
| 2026.09.10 | ₩57,655 | ₩57,883 | ₩56,462 | ₩56,998 | -1.14% | 49.9만 |
|---|
| 2026.09.09 | ₩56,596 | ₩57,146 | ₩55,684 | ₩57,065 | +0.83% | 93.1만 |
|---|
| 2026.09.08 | ₩55,134 | ₩56,529 | ₩54,745 | ₩56,341 | +2.19% | 56.8만 |
|---|
| 2026.09.04 | ₩56,019 | ₩56,448 | ₩55,241 | ₩55,268 | -1.34% | 45만 |
|---|
| 2026.09.03 | ₩56,032 | ₩56,193 | ₩55,375 | ₩56,193 | +0.29% | 43.1만 |
|---|
| 2026.09.02 | ₩55,804 | ₩56,006 | ₩54,960 | ₩55,751 | -0.10% | 46만 |
|---|
| 2026.09.01 | ₩54,302 | ₩55,724 | ₩54,302 | ₩55,523 | +2.25% | 48.8만 |
|---|
| 2026.08.31 | ₩54,302 | ₩54,450 | ₩53,873 | ₩54,074 | -0.42% | 52.7만 |
|---|
| 2026.08.28 | ₩54,705 | ₩54,946 | ₩54,410 | ₩54,477 | -0.42% | 33.3만 |
|---|
| 2026.08.27 | ₩55,134 | ₩55,188 | ₩54,517 | ₩54,571 | -1.02% | 37.5만 |
|---|
| 2026.08.26 | ₩54,745 | ₩54,758 | ₩54,302 | ₩54,356 | -0.71% | 26만 |
|---|
| 2026.08.25 | ₩54,316 | ₩54,691 | ₩53,685 | ₩54,571 | +0.47% | 23.8만 |
|---|
| 2026.08.24 | ₩54,182 | ₩54,839 | ₩53,940 | ₩54,208 | +0.05% | 39.1만 |
|---|
| 2026.08.21 | ₩54,477 | ₩54,584 | ₩53,913 | ₩54,007 | -0.86% | 43만 |
|---|
| 2026.08.20 | ₩54,128 | ₩54,919 | ₩53,766 | ₩54,651 | +0.97% | 46.4만 |
|---|
| 2026.08.19 | ₩54,021 | ₩54,369 | ₩53,404 | ₩54,061 | +0.07% | 109.4만 |
|---|
| 2026.08.18 | ₩54,584 | ₩54,946 | ₩53,444 | ₩53,645 | -1.72% | 82.6만 |
|---|
| 2026.08.17 | ₩53,752 | ₩54,396 | ₩53,752 | ₩54,329 | +1.07% | 45.5만 |
|---|
| 2026.08.14 | ₩53,645 | ₩54,544 | ₩52,773 | ₩53,940 | +0.55% | 52.1만 |
|---|
| 2026.08.13 | ₩52,425 | ₩52,773 | ₩52,143 | ₩52,264 | -0.31% | 36.9만 |
|---|
| 2026.08.12 | ₩51,124 | ₩52,143 | ₩51,124 | ₩51,888 | +1.50% | 38.1만 |
|---|
| 2026.08.11 | ₩52,438 | ₩52,867 | ₩50,587 | ₩51,110 | -2.53% | 98만 |
|---|
| 2026.08.10 | ₩53,390 | ₩53,498 | ₩52,492 | ₩52,867 | -0.98% | 34.8만 |
|---|
| 2026.08.07 | ₩52,264 | ₩53,578 | ₩52,183 | ₩53,444 | +2.26% | 38.9만 |
|---|
| 2026.08.06 | ₩51,580 | ₩53,001 | ₩51,580 | ₩52,908 | +2.57% | 66.5만 |
|---|
| 2026.08.05 | ₩51,486 | ₩52,089 | ₩51,191 | ₩51,929 | +0.86% | 45.7만 |
|---|
| 2026.08.04 | ₩52,250 | ₩52,344 | ₩50,789 | ₩51,607 | -1.23% | 57.5만 |
|---|
| 2026.08.03 | ₩53,846 | ₩54,182 | ₩52,157 | ₩52,183 | -3.09% | 71.1만 |
|---|
| 2026.07.31 | ₩53,967 | ₩54,208 | ₩53,243 | ₩53,967 | 0.00% | 54.7만 |
|---|
| 2026.07.30 | ₩55,965 | ₩56,193 | ₩53,833 | ₩54,048 | -3.43% | 41.9만 |
|---|
| 2026.07.29 | ₩56,462 | ₩56,716 | ₩55,764 | ₩55,898 | -1.00% | 38.5만 |
|---|
| 2026.07.28 | ₩56,448 | ₩56,944 | ₩56,099 | ₩56,180 | -0.48% | 43.6만 |
|---|
| 2026.07.27 | ₩56,435 | ₩56,649 | ₩55,912 | ₩56,247 | -0.33% | 37.5만 |
|---|
| 2026.07.24 | ₩56,126 | ₩56,864 | ₩56,126 | ₩56,569 | +0.79% | 42.5만 |
|---|
| 2026.07.23 | ₩56,073 | ₩57,105 | ₩55,952 | ₩56,019 | -0.10% | 71.3만 |
|---|
| 2026.07.22 | ₩57,414 | ₩57,548 | ₩56,475 | ₩56,649 | -1.33% | 40.3만 |
|---|
| 2026.07.21 | ₩55,939 | ₩57,669 | ₩55,939 | ₩57,414 | +2.64% | 54.2만 |
|---|
| 2026.07.20 | ₩56,019 | ₩56,341 | ₩55,255 | ₩56,220 | +0.36% | 50.5만 |
|---|
| 2026.07.17 | ₩56,167 | ₩57,320 | ₩55,536 | ₩55,992 | -0.31% | 63.6만 |
|---|
| 2026.07.16 | ₩53,739 | ₩56,006 | ₩53,739 | ₩55,885 | +3.99% | 118.7만 |
|---|
| 2026.07.15 | ₩53,766 | ₩54,477 | ₩53,632 | ₩53,726 | -0.07% | 139.8만 |
|---|
| 2026.07.14 | ₩53,203 | ₩53,833 | ₩53,203 | ₩53,685 | +0.91% | 89.9만 |
|---|
| 2026.07.13 | ₩52,492 | ₩53,283 | ₩52,371 | ₩53,203 | +1.35% | 62.1만 |
|---|
| 2026.07.10 | ₩52,787 | ₩52,787 | ₩51,929 | ₩52,116 | -1.27% | 48.1만 |
|---|
| 2026.07.09 | ₩52,680 | ₩52,921 | ₩52,425 | ₩52,492 | -0.36% | 60.8만 |
|---|
| 2026.07.08 | ₩52,599 | ₩52,948 | ₩52,317 | ₩52,398 | -0.38% | 48.6만 |
|---|
| 2026.07.07 | ₩52,385 | ₩53,283 | ₩52,170 | ₩52,613 | +0.44% | 39.7만 |
|---|
| 2026.07.06 | ₩52,411 | ₩52,680 | ₩51,929 | ₩51,996 | -0.79% | 38만 |
|---|
| 2026.07.02 | ₩52,183 | ₩52,787 | ₩52,089 | ₩52,680 | +0.95% | 34.3만 |
|---|
| 2026.07.01 | ₩51,942 | ₩52,291 | ₩51,741 | ₩52,103 | +0.31% | 46만 |
|---|
| 2026.06.30 | ₩51,097 | ₩52,224 | ₩51,097 | ₩51,566 | +0.92% | 37.3만 |
|---|
| 2026.06.29 | ₩51,566 | ₩51,808 | ₩50,815 | ₩51,607 | +0.08% | 50.6만 |
|---|
| 2026.06.26 | ₩51,566 | ₩52,170 | ₩51,446 | ₩51,580 | +0.03% | 174.9만 |
|---|
| 2026.06.25 | ₩51,164 | ₩51,580 | ₩50,681 | ₩51,566 | +0.79% | 35.7만 |
|---|
| 2026.06.24 | ₩50,266 | ₩51,419 | ₩50,266 | ₩51,057 | +1.57% | 48.7만 |
|---|
| 2026.06.23 | ₩49,287 | ₩50,051 | ₩49,287 | ₩49,957 | +1.36% | 50.1만 |
|---|
| 2026.06.22 | ₩48,321 | ₩49,260 | ₩48,281 | ₩48,965 | +1.33% | 46.5만 |
|---|
| 2026.06.18 | ₩48,670 | ₩48,871 | ₩48,334 | ₩48,777 | +0.22% | 138.2만 |
|---|
| 2026.06.17 | ₩49,206 | ₩49,595 | ₩48,133 | ₩48,361 | -1.72% | 47.4만 |
|---|
| 2026.06.16 | ₩49,313 | ₩49,743 | ₩49,045 | ₩49,461 | +0.30% | 54.8만 |
|---|
| 2026.06.15 | ₩49,340 | ₩49,354 | ₩48,643 | ₩49,126 | -0.43% | 60.8만 |
|---|
| 2026.06.12 | ₩49,635 | ₩49,957 | ₩49,139 | ₩49,394 | -0.49% | 43.2만 |
|---|
| 2026.06.11 | ₩50,252 | ₩50,668 | ₩49,380 | ₩49,380 | -1.73% | 57.8만 |
|---|
| 2026.06.10 | ₩49,662 | ₩50,453 | ₩49,461 | ₩50,078 | +0.84% | 49.8만 |
|---|
| 2026.06.09 | ₩47,932 | ₩49,407 | ₩47,932 | ₩49,099 | +2.43% | 77.2만 |
|---|
| 2026.06.08 | ₩47,972 | ₩48,549 | ₩47,610 | ₩47,784 | -0.39% | 64만 |
|---|
| 2026.06.05 | ₩46,805 | ₩48,938 | ₩46,805 | ₩48,348 | +3.30% | 70.4만 |
|---|
| 2026.06.04 | ₩47,489 | ₩47,852 | ₩46,309 | ₩46,752 | -1.55% | 49.8만 |
|---|
| 2026.06.03 | ₩48,348 | ₩48,522 | ₩46,846 | ₩47,020 | -2.75% | 50.1만 |
|---|
| 2026.06.02 | ₩48,871 | ₩48,924 | ₩48,120 | ₩48,200 | -1.37% | 49.2만 |
|---|
| 2026.06.01 | ₩50,024 | ₩50,212 | ₩48,482 | ₩48,603 | -2.84% | 64.8만 |
|---|
| 2026.05.29 | ₩50,681 | ₩50,735 | ₩49,930 | ₩50,172 | -1.01% | 64.7만 |
|---|
| 2026.05.28 | ₩51,459 | ₩51,674 | ₩50,400 | ₩50,722 | -1.43% | 41.7만 |
|---|
| 2026.05.27 | ₩52,076 | ₩52,170 | ₩51,459 | ₩51,473 | -1.16% | 28만 |
|---|
| 2026.05.26 | ₩51,754 | ₩52,089 | ₩51,540 | ₩51,982 | +0.44% | 41.3만 |
|---|
| 2026.05.22 | ₩51,794 | ₩51,888 | ₩51,110 | ₩51,607 | -0.36% | 34.2만 |
|---|
| 2026.05.21 | ₩51,955 | ₩51,955 | ₩51,151 | ₩51,821 | -0.26% | 61.6만 |
|---|
| 2026.05.20 | ₩51,875 | ₩52,398 | ₩51,741 | ₩52,304 | +0.83% | 42.9만 |
|---|
| 2026.05.19 | ₩51,499 | ₩51,996 | ₩51,204 | ₩51,781 | +0.55% | 28.3만 |
|---|
| 2026.05.18 | ₩51,070 | ₩51,714 | ₩50,936 | ₩51,540 | +0.92% | 31만 |
|---|
| 2026.05.15 | ₩51,419 | ₩51,419 | ₩50,775 | ₩50,842 | -1.12% | 35.2만 |
|---|
| 2026.05.14 | ₩52,197 | ₩52,237 | ₩51,379 | ₩51,406 | -1.52% | 27.4만 |
|---|
| 2026.05.13 | ₩51,660 | ₩52,063 | ₩51,338 | ₩51,808 | +0.29% | 39.7만 |
|---|
| 2026.05.12 | ₩51,580 | ₩51,942 | ₩50,963 | ₩51,741 | +0.31% | 56.8만 |
|---|
| 2026.05.11 | ₩52,545 | ₩52,854 | ₩51,553 | ₩51,580 | -1.84% | 43.2만 |
|---|
| 2026.05.08 | ₩51,969 | ₩52,934 | ₩51,942 | ₩52,465 | +0.95% | 49.2만 |
|---|
| 2026.05.07 | ₩51,701 | ₩51,915 | ₩50,668 | ₩51,794 | +0.18% | 47만 |
|---|
| 2026.05.06 | ₩51,271 | ₩52,063 | ₩51,271 | ₩51,593 | +0.63% | 27.9만 |
|---|
| 2026.05.05 | ₩51,325 | ₩51,593 | ₩50,722 | ₩51,231 | -0.18% | 29.9만 |
|---|
| 2026.05.04 | ₩51,298 | ₩51,942 | ₩51,137 | ₩51,271 | -0.05% | 26.3만 |
|---|
| 2026.05.01 | ₩51,352 | ₩51,861 | ₩51,204 | ₩51,634 | +0.55% | 28.8만 |
|---|
| 2026.04.30 | ₩51,352 | ₩51,620 | ₩50,829 | ₩51,258 | -0.18% | 37.2만 |
|---|
| 2026.04.29 | ₩51,379 | ₩51,835 | ₩51,070 | ₩51,285 | -0.18% | 30.6만 |
|---|
| 2026.04.28 | ₩51,942 | ₩51,982 | ₩51,245 | ₩51,540 | -0.77% | 30.2만 |
|---|
| 2026.04.27 | ₩51,419 | ₩52,089 | ₩51,392 | ₩51,513 | +0.18% | 29.4만 |
|---|
| 2026.04.24 | ₩50,735 | ₩51,406 | ₩50,668 | ₩51,285 | +1.08% | 24.2만 |
|---|
| 2026.04.23 | ₩50,601 | ₩51,030 | ₩50,574 | ₩50,856 | +0.50% | 26만 |
|---|
| 2026.04.22 | ₩51,660 | ₩51,741 | ₩49,957 | ₩50,145 | -2.93% | 41.1만 |
|---|
| 2026.04.21 | ₩52,385 | ₩52,680 | ₩51,540 | ₩51,902 | -0.92% | 30.6만 |
|---|
| 2026.04.20 | ₩53,511 | ₩53,618 | ₩52,250 | ₩52,398 | -2.08% | 39.6만 |
|---|
| 2026.04.17 | ₩53,484 | ₩53,793 | ₩53,109 | ₩53,364 | -0.23% | 65.3만 |
|---|
| 2026.04.16 | ₩52,921 | ₩53,578 | ₩52,921 | ₩53,417 | +0.94% | 34.6만 |
|---|
| 2026.04.15 | ₩52,452 | ₩53,162 | ₩52,317 | ₩53,109 | +1.25% | 21.5만 |
|---|
| 2026.04.14 | ₩52,317 | ₩52,881 | ₩52,089 | ₩52,800 | +0.92% | 20.9만 |
|---|
| 2026.04.13 | ₩53,565 | ₩53,618 | ₩52,170 | ₩52,693 | -1.63% | 35.2만 |
|---|
| 2026.04.10 | ₩53,203 | ₩53,806 | ₩52,921 | ₩53,565 | +0.68% | 31.3만 |
|---|
| 2026.04.09 | ₩52,385 | ₩53,538 | ₩52,317 | ₩53,042 | +1.25% | 30.5만 |
|---|
| 2026.04.08 | ₩51,902 | ₩52,572 | ₩51,902 | ₩52,358 | +0.88% | 39.4만 |
|---|
| 2026.04.07 | ₩51,258 | ₩52,116 | ₩51,231 | ₩52,063 | +1.57% | 31.9만 |
|---|
| 2026.04.06 | ₩51,218 | ₩51,566 | ₩51,030 | ₩51,110 | -0.21% | 25.1만 |
|---|
| 2026.04.02 | ₩50,628 | ₩51,513 | ₩50,561 | ₩51,513 | +1.75% | 34.5만 |
|---|
| 2026.04.01 | ₩49,836 | ₩50,547 | ₩49,635 | ₩50,359 | +1.05% | 28.3만 |
|---|
| 2026.03.31 | ₩50,574 | ₩50,842 | ₩49,622 | ₩49,836 | -1.46% | 39.2만 |
|---|
| 2026.03.30 | ₩50,400 | ₩50,547 | ₩49,877 | ₩50,051 | -0.69% | 43.5만 |
|---|
| 2026.03.27 | ₩49,890 | ₩50,507 | ₩49,716 | ₩49,944 | +0.11% | 33.3만 |
|---|
| 2026.03.26 | ₩49,917 | ₩50,400 | ₩49,662 | ₩49,836 | -0.16% | 38.8만 |
|---|
| 2026.03.25 | ₩50,440 | ₩50,722 | ₩49,796 | ₩49,957 | -0.96% | 38.6만 |
|---|
| 2026.03.24 | ₩49,126 | ₩50,239 | ₩48,576 | ₩50,091 | +1.97% | 54.1만 |
|---|
| 2026.03.23 | ₩49,206 | ₩50,011 | ₩48,777 | ₩49,206 | 0.00% | 56.6만 |
|---|
| 2026.03.20 | ₩51,634 | ₩51,634 | ₩48,898 | ₩49,005 | -5.09% | 103.7만 |
|---|
| 2026.03.19 | ₩51,741 | ₩52,197 | ₩51,191 | ₩51,473 | -0.52% | 33.8만 |
|---|
| 2026.03.18 | ₩51,902 | ₩52,398 | ₩51,513 | ₩51,969 | +0.13% | 40.2만 |
|---|
| 2026.03.17 | ₩52,519 | ₩52,586 | ₩51,768 | ₩51,996 | -1.00% | 38.1만 |
|---|
| 2026.03.16 | ₩52,720 | ₩53,001 | ₩52,264 | ₩52,291 | -0.81% | 33.9만 |
|---|
| 2026.03.13 | ₩52,747 | ₩53,042 | ₩52,250 | ₩52,438 | -0.58% | 37.1만 |
|---|
| 2026.03.12 | ₩51,848 | ₩52,680 | ₩51,580 | ₩52,344 | +0.96% | 23.1만 |
|---|
| 2026.03.11 | ₩51,969 | ₩52,505 | ₩51,204 | ₩51,969 | 0.00% | 22.8만 |
|---|
| 2026.03.10 | ₩51,727 | ₩52,613 | ₩51,419 | ₩52,089 | +0.70% | 25.1만 |
|---|
| 2026.03.09 | ₩51,419 | ₩52,264 | ₩50,829 | ₩51,996 | +1.12% | 50.7만 |
|---|
| 2026.03.06 | ₩50,963 | ₩51,540 | ₩50,534 | ₩51,499 | +1.05% | 31.5만 |
|---|
| 2026.03.05 | ₩51,406 | ₩51,647 | ₩50,775 | ₩51,178 | -0.44% | 37.8만 |
|---|
| 2026.03.04 | ₩52,800 | ₩52,908 | ₩51,741 | ₩51,781 | -1.93% | 36.1만 |
|---|
| 2026.03.03 | ₩53,471 | ₩53,551 | ₩52,720 | ₩52,948 | -0.98% | 45.5만 |
|---|
| 2026.03.02 | ₩53,203 | ₩53,806 | ₩52,264 | ₩53,659 | +0.86% | 45.4만 |
|---|
| 2026.02.27 | ₩54,007 | ₩54,718 | ₩53,136 | ₩53,216 | -1.47% | 77.6만 |
|---|
| 2026.02.26 | ₩53,337 | ₩54,369 | ₩52,854 | ₩54,128 | +1.48% | 81만 |
|---|
| 2026.02.25 | ₩51,821 | ₩53,350 | ₩51,607 | ₩53,109 | +2.48% | 52.5만 |
|---|
| 2026.02.24 | ₩52,653 | ₩52,666 | ₩51,915 | ₩52,371 | -0.53% | 35.1만 |
|---|
| 2026.02.23 | ₩52,277 | ₩53,189 | ₩52,277 | ₩52,559 | +0.54% | 31.3만 |
|---|
| 2026.02.20 | ₩52,277 | ₩52,425 | ₩51,714 | ₩52,197 | -0.15% | 23.2만 |
|---|
| 2026.02.19 | ₩52,398 | ₩53,015 | ₩52,089 | ₩52,197 | -0.38% | 33.3만 |
|---|
| 2026.02.18 | ₩53,457 | ₩53,578 | ₩52,197 | ₩52,317 | -2.13% | 36.3만 |
|---|
| 2026.02.17 | ₩53,042 | ₩53,511 | ₩52,773 | ₩53,511 | +0.88% | 32.9만 |
|---|
| 2026.02.13 | ₩52,800 | ₩53,297 | ₩52,452 | ₩52,827 | +0.05% | 31.3만 |
|---|
| 2026.02.12 | ₩52,934 | ₩53,712 | ₩52,425 | ₩52,478 | -0.86% | 49.3만 |
|---|
| 2026.02.11 | ₩50,950 | ₩52,894 | ₩50,480 | ₩52,854 | +3.74% | 53만 |
|---|
| 2026.02.10 | ₩49,850 | ₩51,432 | ₩49,823 | ₩50,990 | +2.29% | 39.4만 |
|---|
| 2026.02.09 | ₩49,984 | ₩50,292 | ₩49,380 | ₩49,997 | +0.03% | 19.3만 |
|---|
| 2026.02.06 | ₩50,641 | ₩51,070 | ₩49,930 | ₩50,145 | -0.98% | 42만 |
|---|
| 2026.02.05 | ₩49,447 | ₩51,204 | ₩49,273 | ₩50,601 | +2.33% | 59만 |
|---|
| 2026.02.04 | ₩49,018 | ₩49,863 | ₩48,723 | ₩49,193 | +0.36% | 48.7만 |
|---|
| 2026.02.03 | ₩48,442 | ₩48,844 | ₩47,892 | ₩48,683 | +0.50% | 48.7만 |
|---|
| 2026.02.02 | ₩48,951 | ₩49,152 | ₩48,428 | ₩48,468 | -0.99% | 31.2만 |
|---|
| 2026.01.30 | ₩48,415 | ₩49,152 | ₩47,986 | ₩48,911 | +1.02% | 64.8만 |
|---|
| 2026.01.29 | ₩47,489 | ₩48,723 | ₩47,449 | ₩48,522 | +2.17% | 34.3만 |
|---|
| 2026.01.28 | ₩48,120 | ₩48,428 | ₩47,275 | ₩47,275 | -1.76% | 37.5만 |
|---|
| 2026.01.27 | ₩48,576 | ₩48,978 | ₩47,905 | ₩48,281 | -0.61% | 40.3만 |
|---|
| 2026.01.26 | ₩49,340 | ₩49,461 | ₩48,549 | ₩48,696 | -1.30% | 27.2만 |
|---|
| 2026.01.23 | ₩49,045 | ₩49,394 | ₩48,428 | ₩48,978 | -0.14% | 31.5만 |
|---|
| 2026.01.22 | ₩50,359 | ₩50,534 | ₩48,991 | ₩49,085 | -2.53% | 54.9만 |
|---|
| 2026.01.21 | ₩50,413 | ₩50,896 | ₩50,051 | ₩50,748 | +0.67% | 56만 |
|---|
| 2026.01.20 | ₩49,126 | ₩50,561 | ₩49,126 | ₩50,279 | +2.35% | 68.5만 |
|---|
| 2026.01.16 | ₩48,750 | ₩49,622 | ₩48,321 | ₩49,515 | +1.57% | 64만 |
|---|
| 2026.01.15 | ₩48,053 | ₩48,804 | ₩48,039 | ₩48,763 | +1.48% | 40.2만 |
|---|
| 2026.01.14 | ₩47,999 | ₩48,214 | ₩47,422 | ₩48,053 | +0.11% | 35.2만 |
|---|
| 2026.01.13 | ₩47,704 | ₩48,254 | ₩47,235 | ₩47,905 | +0.42% | 33.4만 |
|---|
| 2026.01.12 | ₩47,637 | ₩47,838 | ₩47,409 | ₩47,691 | +0.11% | 35.2만 |
|---|
| 2026.01.09 | ₩47,744 | ₩48,080 | ₩47,476 | ₩47,583 | -0.34% | 31.9만 |
|---|
| 2026.01.08 | ₩47,878 | ₩48,200 | ₩47,543 | ₩47,758 | -0.25% | 43.3만 |
|---|
| 2026.01.07 | ₩47,610 | ₩48,026 | ₩47,556 | ₩47,878 | +0.56% | 42.6만 |
|---|
| 2026.01.06 | ₩46,779 | ₩47,516 | ₩46,604 | ₩47,489 | +1.52% | 56만 |
|---|
| 2026.01.05 | ₩46,537 | ₩47,261 | ₩45,867 | ₩46,940 | +0.86% | 49.6만 |
|---|
| 2026.01.02 | ₩46,001 | ₩46,564 | ₩45,411 | ₩46,470 | +1.02% | 45.1만 |
|---|
| 2025.12.31 | ₩46,484 | ₩46,524 | ₩45,974 | ₩46,108 | -0.81% | 33만 |
|---|
| 2025.12.30 | ₩46,269 | ₩46,524 | ₩46,148 | ₩46,443 | +0.38% | 38.1만 |
|---|
| 2025.12.29 | ₩46,054 | ₩46,349 | ₩45,733 | ₩46,349 | +0.64% | 37.9만 |
|---|
| 2025.12.26 | ₩46,041 | ₩46,215 | ₩45,786 | ₩45,826 | -0.47% | 28.4만 |
|---|
| 2025.12.24 | ₩45,518 | ₩45,987 | ₩45,518 | ₩45,934 | +0.91% | 17.8만 |
|---|
| 2025.12.23 | ₩45,478 | ₩45,893 | ₩45,116 | ₩45,652 | +0.38% | 31.1만 |
|---|
| 2025.12.22 | ₩45,746 | ₩45,934 | ₩45,451 | ₩45,733 | -0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩45,719 | ₩46,028 | ₩45,719 | ₩45,867 | +0.32% | 93.5만 |
|---|
| 2025.12.18 | ₩46,282 | ₩46,537 | ₩45,813 | ₩46,095 | -0.41% | 32.5만 |
|---|
| 2025.12.17 | ₩46,269 | ₩46,484 | ₩46,041 | ₩46,269 | 0.00% | 33.9만 |
|---|
| 2025.12.16 | ₩46,966 | ₩47,315 | ₩46,121 | ₩46,148 | -1.74% | 37.6만 |
|---|
| 2025.12.15 | ₩46,698 | ₩47,100 | ₩46,671 | ₩46,913 | +0.46% | 42.5만 |
|---|
| 2025.12.12 | ₩46,202 | ₩46,832 | ₩46,202 | ₩46,524 | +0.70% | 49.8만 |
|---|
| 2025.12.11 | ₩46,819 | ₩47,127 | ₩45,974 | ₩46,095 | -1.55% | 42.4만 |
|---|
| 2025.12.10 | ₩47,141 | ₩47,449 | ₩46,631 | ₩46,712 | -0.91% | 41.2만 |
|---|
| 2025.12.09 | ₩47,382 | ₩47,852 | ₩47,060 | ₩47,087 | -0.62% | 23.5만 |
|---|
| 2025.12.08 | ₩47,181 | ₩47,516 | ₩46,940 | ₩47,127 | -0.11% | 24.6만 |
|---|
| 2025.12.05 | ₩47,355 | ₩47,583 | ₩46,993 | ₩47,181 | -0.37% | 26.6만 |
|---|
| 2025.12.04 | ₩47,677 | ₩48,026 | ₩47,436 | ₩47,516 | -0.34% | 31.6만 |
|---|
| 2025.12.03 | ₩48,308 | ₩48,308 | ₩47,503 | ₩47,798 | -1.05% | 34.3만 |
|---|
| 2025.12.02 | ₩48,348 | ₩48,763 | ₩47,798 | ₩48,120 | -0.47% | 40.3만 |
|---|
| 2025.12.01 | ₩48,603 | ₩48,898 | ₩48,187 | ₩48,321 | -0.58% | 33.8만 |
|---|
| 2025.11.28 | ₩49,166 | ₩49,287 | ₩48,616 | ₩48,938 | -0.46% | 23.4만 |
|---|
| 2025.11.26 | ₩48,924 | ₩49,515 | ₩48,924 | ₩49,072 | +0.30% | 57.5만 |
|---|
| 2025.11.25 | ₩48,455 | ₩49,367 | ₩48,214 | ₩48,951 | +1.02% | 67.8만 |
|---|
| 2025.11.24 | ₩48,281 | ₩48,723 | ₩47,945 | ₩48,227 | -0.11% | 41.6만 |
|---|
| 2025.11.21 | ₩47,959 | ₩48,522 | ₩47,610 | ₩48,240 | +0.59% | 51.9만 |
|---|
| 2025.11.20 | ₩47,972 | ₩48,227 | ₩47,650 | ₩47,932 | -0.08% | 44.8만 |
|---|
| 2025.11.19 | ₩48,616 | ₩49,018 | ₩47,919 | ₩48,039 | -1.19% | 61만 |
|---|
| 2025.11.18 | ₩48,535 | ₩49,112 | ₩48,254 | ₩48,898 | +0.75% | 36.4만 |
|---|
| 2025.11.17 | ₩48,482 | ₩48,884 | ₩48,240 | ₩48,375 | -0.22% | 28.6만 |
|---|
| 2025.11.14 | ₩48,173 | ₩48,509 | ₩47,677 | ₩48,375 | +0.42% | 43.3만 |
|---|
| 2025.11.13 | ₩47,771 | ₩48,173 | ₩47,664 | ₩48,039 | +0.56% | 34만 |
|---|
| 2025.11.12 | ₩48,308 | ₩48,468 | ₩47,892 | ₩47,892 | -0.86% | 38.9만 |
|---|
| 2025.11.11 | ₩48,951 | ₩48,951 | ₩48,428 | ₩48,509 | -0.90% | 28.7만 |
|---|
| 2025.11.10 | ₩48,361 | ₩48,831 | ₩47,798 | ₩48,656 | +0.61% | 47.1만 |
|---|
| 2025.11.07 | ₩47,811 | ₩48,308 | ₩47,583 | ₩48,120 | +0.65% | 43.5만 |
|---|
| 2025.11.06 | ₩47,597 | ₩47,852 | ₩46,859 | ₩47,637 | +0.08% | 38.8만 |
|---|
| 2025.11.05 | ₩47,932 | ₩48,884 | ₩47,422 | ₩47,717 | -0.45% | 51.8만 |
|---|
| 2025.11.04 | ₩47,932 | ₩48,200 | ₩47,235 | ₩47,717 | -0.45% | 46.2만 |
|---|
| 2025.11.03 | ₩46,886 | ₩47,999 | ₩46,671 | ₩47,463 | +1.23% | 50만 |
|---|
| 2025.10.31 | ₩46,913 | ₩47,664 | ₩46,484 | ₩47,047 | +0.29% | 40.9만 |
|---|
| 2025.10.30 | ₩46,470 | ₩47,100 | ₩46,309 | ₩47,100 | +1.36% | 34.9만 |
|---|
| 2025.10.29 | ₩46,993 | ₩47,382 | ₩46,202 | ₩46,443 | -1.17% | 38만 |
|---|
| 2025.10.28 | ₩47,476 | ₩47,691 | ₩46,832 | ₩47,194 | -0.59% | 34.6만 |
|---|
| 2025.10.27 | ₩47,530 | ₩47,905 | ₩47,436 | ₩47,758 | +0.48% | 42만 |
|---|
| 2025.10.24 | ₩47,208 | ₩47,637 | ₩47,168 | ₩47,396 | +0.40% | 29.2만 |
|---|
| 2025.10.23 | ₩47,436 | ₩47,436 | ₩46,993 | ₩47,208 | -0.48% | 35만 |
|---|
| 2025.10.22 | ₩47,275 | ₩47,771 | ₩47,221 | ₩47,422 | +0.31% | 31.6만 |
|---|
| 2025.10.21 | ₩47,664 | ₩47,731 | ₩46,832 | ₩47,033 | -1.32% | 28.8만 |
|---|
| 2025.10.20 | ₩47,355 | ₩47,664 | ₩47,127 | ₩47,650 | +0.62% | 26.9만 |
|---|
| 2025.10.17 | ₩46,470 | ₩47,261 | ₩46,470 | ₩47,235 | +1.65% | 38.4만 |
|---|
| 2025.10.16 | ₩46,577 | ₩46,886 | ₩46,309 | ₩46,430 | -0.32% | 26.8만 |
|---|
| 2025.10.15 | ₩46,028 | ₩46,537 | ₩45,920 | ₩46,497 | +1.02% | 29.2만 |
|---|
| 2025.10.14 | ₩45,411 | ₩46,390 | ₩45,411 | ₩45,880 | +1.03% | 33.7만 |
|---|
| 2025.10.13 | ₩45,867 | ₩46,443 | ₩45,290 | ₩45,572 | -0.64% | 33.8만 |
|---|
| 2025.10.10 | ₩46,175 | ₩46,470 | ₩45,813 | ₩45,974 | -0.44% | 37.3만 |
|---|
| 2025.10.09 | ₩46,430 | ₩46,618 | ₩46,001 | ₩46,054 | -0.81% | 26.4만 |
|---|
| 2025.10.08 | ₩46,832 | ₩46,899 | ₩46,068 | ₩46,363 | -1.00% | 37.8만 |
|---|
| 2025.10.07 | ₩46,940 | ₩46,993 | ₩46,242 | ₩46,832 | -0.23% | 36.7만 |
|---|
| 2025.10.06 | ₩48,147 | ₩48,482 | ₩46,993 | ₩47,020 | -2.34% | 33.6만 |
|---|
| 2025.10.03 | ₩48,951 | ₩49,340 | ₩48,281 | ₩48,281 | -1.37% | 29.6만 |
|---|
| 2025.10.02 | ₩49,568 | ₩49,675 | ₩48,643 | ₩48,884 | -1.38% | 26.3만 |
|---|
| 2025.10.01 | ₩49,407 | ₩49,957 | ₩49,407 | ₩49,662 | +0.52% | 40.3만 |
|---|
| 2025.09.30 | ₩48,737 | ₩49,689 | ₩48,562 | ₩49,434 | +1.43% | 58.7만 |
|---|
| 2025.09.29 | ₩48,938 | ₩49,300 | ₩48,616 | ₩48,696 | -0.49% | 40.2만 |
|---|
| 2025.09.26 | ₩48,844 | ₩49,166 | ₩48,482 | ₩49,099 | +0.52% | 61.3만 |
|---|
| 2025.09.25 | ₩48,468 | ₩49,126 | ₩48,375 | ₩48,683 | +0.44% | 54.3만 |
|---|
| 2025.09.24 | ₩47,905 | ₩48,616 | ₩47,771 | ₩48,388 | +1.01% | 72.5만 |
|---|
| 2025.09.23 | ₩47,154 | ₩47,704 | ₩47,100 | ₩47,543 | +0.82% | 43.3만 |
|---|
| 2025.09.22 | ₩47,610 | ₩47,637 | ₩47,074 | ₩47,141 | -0.99% | 56.9만 |
|---|
| 2025.09.19 | ₩47,489 | ₩48,053 | ₩47,396 | ₩48,026 | +1.13% | 78.3만 |
|---|
| 2025.09.18 | ₩47,610 | ₩48,348 | ₩47,516 | ₩48,080 | +0.99% | 25.1만 |
|---|
| 2025.09.17 | ₩47,878 | ₩48,254 | ₩47,556 | ₩47,664 | -0.45% | 30.6만 |
|---|
| 2025.09.16 | ₩48,616 | ₩48,911 | ₩47,624 | ₩47,704 | -1.88% | 36.6만 |
|---|
| 2025.09.15 | ₩48,683 | ₩48,831 | ₩48,388 | ₩48,616 | -0.14% | 25.2만 |
|---|
| 2025.09.12 | ₩49,059 | ₩49,179 | ₩48,562 | ₩48,576 | -0.98% | 25.8만 |
|---|
| 2025.09.11 | ₩49,099 | ₩49,193 | ₩48,656 | ₩48,991 | -0.22% | 26.9만 |
|---|
| 2025.09.10 | ₩48,831 | ₩49,059 | ₩48,750 | ₩49,018 | +0.38% | 21.3만 |
|---|
| 2025.09.09 | ₩49,099 | ₩49,407 | ₩48,670 | ₩49,032 | -0.14% | 22.1만 |
|---|
| 2025.09.08 | ₩48,750 | ₩49,166 | ₩48,750 | ₩49,099 | +0.72% | 22.1만 |
|---|
| 2025.09.05 | ₩49,005 | ₩49,206 | ₩48,710 | ₩49,112 | +0.22% | 30.2만 |
|---|
| 2025.09.04 | ₩48,871 | ₩48,924 | ₩48,321 | ₩48,804 | -0.14% | 19.7만 |
|---|
| 2025.09.03 | ₩48,455 | ₩48,951 | ₩48,428 | ₩48,576 | +0.25% | 26.6만 |
|---|
| 2025.09.02 | ₩48,884 | ₩49,139 | ₩48,468 | ₩48,723 | -0.33% | 34.4만 |
|---|