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 | ₩57,049 | ₩57,411 | ₩56,566 | ₩56,942 | -0.19% | 31.6만 |
| 2026.10.08 | ₩55,990 | ₩56,566 | ₩55,493 | ₩56,392 | +0.72% | 57.4만 |
| 2026.10.07 | ₩57,063 | ₩57,425 | ₩56,070 | ₩56,070 | -1.74% | 124만 |
| 2026.10.06 | ₩56,928 | ₩57,264 | ₩56,607 | ₩56,915 | -0.02% | 39만 |
| 2026.10.05 | ₩57,679 | ₩57,948 | ₩56,700 | ₩56,902 | -1.35% | 70.6만 |
| 2026.10.02 | ₩57,639 | ₩58,229 | ₩57,009 | ₩57,666 | +0.05% | 72.2만 |
| 2026.10.01 | ₩57,411 | ₩57,411 | ₩56,432 | ₩57,223 | -0.33% | 63.3만 |
| 2026.09.30 | ₩57,934 | ₩57,934 | ₩57,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,492 |
| -0.76% |
| 67.3만 |
| 2026.09.29 | ₩57,586 | ₩58,363 | ₩57,344 | ₩57,800 | +0.37% | 65만 |
|---|
| 2026.09.28 | ₩57,666 | ₩58,404 | ₩57,465 | ₩57,787 | +0.21% | 56.1만 |
|---|
| 2026.09.25 | ₩58,001 | ₩58,323 | ₩57,237 | ₩57,586 | -0.72% | 54.7만 |
|---|
| 2026.09.24 | ₩57,237 | ₩58,243 | ₩56,928 | ₩58,149 | +1.59% | 64.6만 |
|---|
| 2026.09.23 | ₩56,566 | ₩57,210 | ₩56,405 | ₩57,049 | +0.85% | 54.3만 |
|---|
| 2026.09.22 | ₩57,223 | ₩57,223 | ₩56,566 | ₩56,888 | -0.59% | 69만 |
|---|
| 2026.09.21 | ₩56,955 | ₩58,122 | ₩56,405 | ₩57,505 | +0.97% | 60.4만 |
|---|
| 2026.09.18 | ₩58,243 | ₩58,243 | ₩56,902 | ₩57,076 | -2.00% | 135.3만 |
|---|
| 2026.09.17 | ₩57,639 | ₩58,363 | ₩57,532 | ₩58,337 | +1.21% | 56.4만 |
|---|
| 2026.09.16 | ₩58,109 | ₩58,471 | ₩56,942 | ₩57,773 | -0.58% | 59.8만 |
|---|
| 2026.09.15 | ₩57,344 | ₩58,417 | ₩56,499 | ₩58,283 | +1.64% | 96.9만 |
|---|
| 2026.09.14 | ₩56,969 | ₩57,720 | ₩56,848 | ₩57,183 | +0.38% | 69.6만 |
|---|
| 2026.09.11 | ₩57,143 | ₩57,371 | ₩56,379 | ₩56,687 | -0.80% | 47.5만 |
|---|
| 2026.09.10 | ₩57,653 | ₩57,881 | ₩56,459 | ₩56,995 | -1.14% | 49.9만 |
|---|
| 2026.09.09 | ₩56,593 | ₩57,143 | ₩55,681 | ₩57,063 | +0.83% | 93.1만 |
|---|
| 2026.09.08 | ₩55,131 | ₩56,526 | ₩54,742 | ₩56,338 | +2.19% | 56.8만 |
|---|
| 2026.09.04 | ₩56,016 | ₩56,446 | ₩55,239 | ₩55,265 | -1.34% | 45만 |
|---|
| 2026.09.03 | ₩56,030 | ₩56,191 | ₩55,373 | ₩56,191 | +0.29% | 43.1만 |
|---|
| 2026.09.02 | ₩55,802 | ₩56,003 | ₩54,957 | ₩55,748 | -0.10% | 46만 |
|---|
| 2026.09.01 | ₩54,300 | ₩55,721 | ₩54,300 | ₩55,520 | +2.25% | 48.8만 |
|---|
| 2026.08.31 | ₩54,300 | ₩54,447 | ₩53,871 | ₩54,072 | -0.42% | 52.7만 |
|---|
| 2026.08.28 | ₩54,702 | ₩54,944 | ₩54,407 | ₩54,474 | -0.42% | 33.3만 |
|---|
| 2026.08.27 | ₩55,131 | ₩55,185 | ₩54,514 | ₩54,568 | -1.02% | 37.5만 |
|---|
| 2026.08.26 | ₩54,742 | ₩54,756 | ₩54,300 | ₩54,354 | -0.71% | 26만 |
|---|
| 2026.08.25 | ₩54,313 | ₩54,689 | ₩53,683 | ₩54,568 | +0.47% | 23.8만 |
|---|
| 2026.08.24 | ₩54,179 | ₩54,836 | ₩53,938 | ₩54,206 | +0.05% | 39.1만 |
|---|
| 2026.08.21 | ₩54,474 | ₩54,582 | ₩53,911 | ₩54,005 | -0.86% | 43만 |
|---|
| 2026.08.20 | ₩54,126 | ₩54,917 | ₩53,763 | ₩54,649 | +0.97% | 46.4만 |
|---|
| 2026.08.19 | ₩54,018 | ₩54,367 | ₩53,401 | ₩54,059 | +0.07% | 109.4만 |
|---|
| 2026.08.18 | ₩54,582 | ₩54,944 | ₩53,442 | ₩53,643 | -1.72% | 82.6만 |
|---|
| 2026.08.17 | ₩53,750 | ₩54,394 | ₩53,750 | ₩54,327 | +1.07% | 45.5만 |
|---|
| 2026.08.14 | ₩53,643 | ₩54,541 | ₩52,771 | ₩53,938 | +0.55% | 52.1만 |
|---|
| 2026.08.13 | ₩52,422 | ₩52,771 | ₩52,141 | ₩52,261 | -0.31% | 36.9만 |
|---|
| 2026.08.12 | ₩51,122 | ₩52,141 | ₩51,122 | ₩51,886 | +1.50% | 38.1만 |
|---|
| 2026.08.11 | ₩52,436 | ₩52,865 | ₩50,585 | ₩51,108 | -2.53% | 98만 |
|---|
| 2026.08.10 | ₩53,388 | ₩53,495 | ₩52,489 | ₩52,865 | -0.98% | 34.8만 |
|---|
| 2026.08.07 | ₩52,261 | ₩53,576 | ₩52,181 | ₩53,442 | +2.26% | 38.9만 |
|---|
| 2026.08.06 | ₩51,578 | ₩52,999 | ₩51,578 | ₩52,905 | +2.57% | 66.5만 |
|---|
| 2026.08.05 | ₩51,484 | ₩52,087 | ₩51,189 | ₩51,926 | +0.86% | 45.7만 |
|---|
| 2026.08.04 | ₩52,248 | ₩52,342 | ₩50,786 | ₩51,604 | -1.23% | 57.5만 |
|---|
| 2026.08.03 | ₩53,844 | ₩54,179 | ₩52,154 | ₩52,181 | -3.09% | 71.1만 |
|---|
| 2026.07.31 | ₩53,965 | ₩54,206 | ₩53,240 | ₩53,965 | 0.00% | 54.7만 |
|---|
| 2026.07.30 | ₩55,963 | ₩56,191 | ₩53,831 | ₩54,045 | -3.43% | 41.9만 |
|---|
| 2026.07.29 | ₩56,459 | ₩56,714 | ₩55,762 | ₩55,896 | -1.00% | 38.5만 |
|---|
| 2026.07.28 | ₩56,446 | ₩56,942 | ₩56,097 | ₩56,177 | -0.48% | 43.6만 |
|---|
| 2026.07.27 | ₩56,432 | ₩56,647 | ₩55,909 | ₩56,244 | -0.33% | 37.5만 |
|---|
| 2026.07.24 | ₩56,124 | ₩56,861 | ₩56,124 | ₩56,566 | +0.79% | 42.5만 |
|---|
| 2026.07.23 | ₩56,070 | ₩57,103 | ₩55,949 | ₩56,016 | -0.10% | 71.3만 |
|---|
| 2026.07.22 | ₩57,411 | ₩57,545 | ₩56,472 | ₩56,647 | -1.33% | 40.3만 |
|---|
| 2026.07.21 | ₩55,936 | ₩57,666 | ₩55,936 | ₩57,411 | +2.64% | 54.2만 |
|---|
| 2026.07.20 | ₩56,016 | ₩56,338 | ₩55,252 | ₩56,218 | +0.36% | 50.5만 |
|---|
| 2026.07.17 | ₩56,164 | ₩57,317 | ₩55,534 | ₩55,990 | -0.31% | 63.6만 |
|---|
| 2026.07.16 | ₩53,737 | ₩56,003 | ₩53,737 | ₩55,882 | +3.99% | 118.7만 |
|---|
| 2026.07.15 | ₩53,763 | ₩54,474 | ₩53,629 | ₩53,723 | -0.07% | 139.8만 |
|---|
| 2026.07.14 | ₩53,200 | ₩53,831 | ₩53,200 | ₩53,683 | +0.91% | 89.9만 |
|---|
| 2026.07.13 | ₩52,489 | ₩53,281 | ₩52,369 | ₩53,200 | +1.35% | 62.1만 |
|---|
| 2026.07.10 | ₩52,785 | ₩52,785 | ₩51,926 | ₩52,114 | -1.27% | 48.1만 |
|---|
| 2026.07.09 | ₩52,677 | ₩52,919 | ₩52,422 | ₩52,489 | -0.36% | 60.8만 |
|---|
| 2026.07.08 | ₩52,597 | ₩52,945 | ₩52,315 | ₩52,396 | -0.38% | 48.6만 |
|---|
| 2026.07.07 | ₩52,382 | ₩53,281 | ₩52,168 | ₩52,610 | +0.44% | 39.7만 |
|---|
| 2026.07.06 | ₩52,409 | ₩52,677 | ₩51,926 | ₩51,993 | -0.79% | 38만 |
|---|
| 2026.07.02 | ₩52,181 | ₩52,785 | ₩52,087 | ₩52,677 | +0.95% | 34.3만 |
|---|
| 2026.07.01 | ₩51,940 | ₩52,288 | ₩51,738 | ₩52,101 | +0.31% | 46만 |
|---|
| 2026.06.30 | ₩51,095 | ₩52,221 | ₩51,095 | ₩51,564 | +0.92% | 37.3만 |
|---|
| 2026.06.29 | ₩51,564 | ₩51,806 | ₩50,813 | ₩51,604 | +0.08% | 50.6만 |
|---|
| 2026.06.26 | ₩51,564 | ₩52,168 | ₩51,443 | ₩51,578 | +0.03% | 174.9만 |
|---|
| 2026.06.25 | ₩51,162 | ₩51,578 | ₩50,679 | ₩51,564 | +0.79% | 35.7만 |
|---|
| 2026.06.24 | ₩50,263 | ₩51,417 | ₩50,263 | ₩51,055 | +1.57% | 48.7만 |
|---|
| 2026.06.23 | ₩49,284 | ₩50,049 | ₩49,284 | ₩49,955 | +1.36% | 50.1만 |
|---|
| 2026.06.22 | ₩48,319 | ₩49,258 | ₩48,279 | ₩48,962 | +1.33% | 46.5만 |
|---|
| 2026.06.18 | ₩48,667 | ₩48,869 | ₩48,332 | ₩48,775 | +0.22% | 138.2만 |
|---|
| 2026.06.17 | ₩49,204 | ₩49,593 | ₩48,131 | ₩48,359 | -1.72% | 47.4만 |
|---|
| 2026.06.16 | ₩49,311 | ₩49,740 | ₩49,043 | ₩49,459 | +0.30% | 54.8만 |
|---|
| 2026.06.15 | ₩49,338 | ₩49,351 | ₩48,641 | ₩49,123 | -0.43% | 60.8만 |
|---|
| 2026.06.12 | ₩49,633 | ₩49,955 | ₩49,137 | ₩49,392 | -0.49% | 43.2만 |
|---|
| 2026.06.11 | ₩50,250 | ₩50,666 | ₩49,378 | ₩49,378 | -1.73% | 57.8만 |
|---|
| 2026.06.10 | ₩49,660 | ₩50,451 | ₩49,459 | ₩50,076 | +0.84% | 49.8만 |
|---|
| 2026.06.09 | ₩47,930 | ₩49,405 | ₩47,930 | ₩49,097 | +2.43% | 77.2만 |
|---|
| 2026.06.08 | ₩47,970 | ₩48,547 | ₩47,608 | ₩47,782 | -0.39% | 64만 |
|---|
| 2026.06.05 | ₩46,803 | ₩48,936 | ₩46,803 | ₩48,346 | +3.30% | 70.4만 |
|---|
| 2026.06.04 | ₩47,487 | ₩47,849 | ₩46,307 | ₩46,750 | -1.55% | 49.8만 |
|---|
| 2026.06.03 | ₩48,346 | ₩48,520 | ₩46,844 | ₩47,018 | -2.75% | 50.1만 |
|---|
| 2026.06.02 | ₩48,869 | ₩48,922 | ₩48,118 | ₩48,198 | -1.37% | 49.2만 |
|---|
| 2026.06.01 | ₩50,022 | ₩50,210 | ₩48,480 | ₩48,600 | -2.84% | 64.8만 |
|---|
| 2026.05.29 | ₩50,679 | ₩50,733 | ₩49,928 | ₩50,169 | -1.01% | 64.7만 |
|---|
| 2026.05.28 | ₩51,457 | ₩51,671 | ₩50,397 | ₩50,719 | -1.43% | 41.7만 |
|---|
| 2026.05.27 | ₩52,074 | ₩52,168 | ₩51,457 | ₩51,470 | -1.16% | 28만 |
|---|
| 2026.05.26 | ₩51,752 | ₩52,087 | ₩51,537 | ₩51,980 | +0.44% | 41.3만 |
|---|
| 2026.05.22 | ₩51,792 | ₩51,886 | ₩51,108 | ₩51,604 | -0.36% | 34.2만 |
|---|
| 2026.05.21 | ₩51,953 | ₩51,953 | ₩51,148 | ₩51,819 | -0.26% | 61.6만 |
|---|
| 2026.05.20 | ₩51,873 | ₩52,396 | ₩51,738 | ₩52,302 | +0.83% | 42.9만 |
|---|
| 2026.05.19 | ₩51,497 | ₩51,993 | ₩51,202 | ₩51,779 | +0.55% | 28.3만 |
|---|
| 2026.05.18 | ₩51,068 | ₩51,712 | ₩50,934 | ₩51,537 | +0.92% | 31만 |
|---|
| 2026.05.15 | ₩51,417 | ₩51,417 | ₩50,773 | ₩50,840 | -1.12% | 35.2만 |
|---|
| 2026.05.14 | ₩52,194 | ₩52,235 | ₩51,376 | ₩51,403 | -1.52% | 27.4만 |
|---|
| 2026.05.13 | ₩51,658 | ₩52,060 | ₩51,336 | ₩51,806 | +0.29% | 39.7만 |
|---|
| 2026.05.12 | ₩51,578 | ₩51,940 | ₩50,961 | ₩51,738 | +0.31% | 56.8만 |
|---|
| 2026.05.11 | ₩52,543 | ₩52,852 | ₩51,551 | ₩51,578 | -1.84% | 43.2만 |
|---|
| 2026.05.08 | ₩51,966 | ₩52,932 | ₩51,940 | ₩52,463 | +0.95% | 49.2만 |
|---|
| 2026.05.07 | ₩51,698 | ₩51,913 | ₩50,666 | ₩51,792 | +0.18% | 47만 |
|---|
| 2026.05.06 | ₩51,269 | ₩52,060 | ₩51,269 | ₩51,591 | +0.63% | 27.9만 |
|---|
| 2026.05.05 | ₩51,323 | ₩51,591 | ₩50,719 | ₩51,229 | -0.18% | 29.9만 |
|---|
| 2026.05.04 | ₩51,296 | ₩51,940 | ₩51,135 | ₩51,269 | -0.05% | 26.3만 |
|---|
| 2026.05.01 | ₩51,350 | ₩51,859 | ₩51,202 | ₩51,631 | +0.55% | 28.8만 |
|---|
| 2026.04.30 | ₩51,350 | ₩51,618 | ₩50,827 | ₩51,256 | -0.18% | 37.2만 |
|---|
| 2026.04.29 | ₩51,376 | ₩51,832 | ₩51,068 | ₩51,283 | -0.18% | 30.6만 |
|---|
| 2026.04.28 | ₩51,940 | ₩51,980 | ₩51,242 | ₩51,537 | -0.77% | 30.2만 |
|---|
| 2026.04.27 | ₩51,417 | ₩52,087 | ₩51,390 | ₩51,510 | +0.18% | 29.4만 |
|---|
| 2026.04.24 | ₩50,733 | ₩51,403 | ₩50,666 | ₩51,283 | +1.08% | 24.2만 |
|---|
| 2026.04.23 | ₩50,599 | ₩51,028 | ₩50,572 | ₩50,853 | +0.50% | 26만 |
|---|
| 2026.04.22 | ₩51,658 | ₩51,738 | ₩49,955 | ₩50,143 | -2.93% | 41.1만 |
|---|
| 2026.04.21 | ₩52,382 | ₩52,677 | ₩51,537 | ₩51,899 | -0.92% | 30.6만 |
|---|
| 2026.04.20 | ₩53,509 | ₩53,616 | ₩52,248 | ₩52,396 | -2.08% | 39.6만 |
|---|
| 2026.04.17 | ₩53,482 | ₩53,790 | ₩53,106 | ₩53,361 | -0.23% | 65.3만 |
|---|
| 2026.04.16 | ₩52,919 | ₩53,576 | ₩52,919 | ₩53,415 | +0.94% | 34.6만 |
|---|
| 2026.04.15 | ₩52,449 | ₩53,160 | ₩52,315 | ₩53,106 | +1.25% | 21.5만 |
|---|
| 2026.04.14 | ₩52,315 | ₩52,878 | ₩52,087 | ₩52,798 | +0.92% | 20.9만 |
|---|
| 2026.04.13 | ₩53,562 | ₩53,616 | ₩52,168 | ₩52,691 | -1.63% | 35.2만 |
|---|
| 2026.04.10 | ₩53,200 | ₩53,804 | ₩52,919 | ₩53,562 | +0.68% | 31.3만 |
|---|
| 2026.04.09 | ₩52,382 | ₩53,536 | ₩52,315 | ₩53,039 | +1.25% | 30.5만 |
|---|
| 2026.04.08 | ₩51,899 | ₩52,570 | ₩51,899 | ₩52,355 | +0.88% | 39.4만 |
|---|
| 2026.04.07 | ₩51,256 | ₩52,114 | ₩51,229 | ₩52,060 | +1.57% | 31.9만 |
|---|
| 2026.04.06 | ₩51,215 | ₩51,564 | ₩51,028 | ₩51,108 | -0.21% | 25.1만 |
|---|
| 2026.04.02 | ₩50,625 | ₩51,510 | ₩50,558 | ₩51,510 | +1.75% | 34.5만 |
|---|
| 2026.04.01 | ₩49,834 | ₩50,545 | ₩49,633 | ₩50,357 | +1.05% | 28.3만 |
|---|
| 2026.03.31 | ₩50,572 | ₩50,840 | ₩49,620 | ₩49,834 | -1.46% | 39.2만 |
|---|
| 2026.03.30 | ₩50,397 | ₩50,545 | ₩49,874 | ₩50,049 | -0.69% | 43.5만 |
|---|
| 2026.03.27 | ₩49,888 | ₩50,505 | ₩49,713 | ₩49,941 | +0.11% | 33.3만 |
|---|
| 2026.03.26 | ₩49,915 | ₩50,397 | ₩49,660 | ₩49,834 | -0.16% | 38.8만 |
|---|
| 2026.03.25 | ₩50,438 | ₩50,719 | ₩49,794 | ₩49,955 | -0.96% | 38.6만 |
|---|
| 2026.03.24 | ₩49,123 | ₩50,236 | ₩48,574 | ₩50,089 | +1.97% | 54.1만 |
|---|
| 2026.03.23 | ₩49,204 | ₩50,009 | ₩48,775 | ₩49,204 | 0.00% | 56.6만 |
|---|
| 2026.03.20 | ₩51,631 | ₩51,631 | ₩48,895 | ₩49,003 | -5.09% | 103.7만 |
|---|
| 2026.03.19 | ₩51,738 | ₩52,194 | ₩51,189 | ₩51,470 | -0.52% | 33.8만 |
|---|
| 2026.03.18 | ₩51,899 | ₩52,396 | ₩51,510 | ₩51,966 | +0.13% | 40.2만 |
|---|
| 2026.03.17 | ₩52,516 | ₩52,583 | ₩51,765 | ₩51,993 | -1.00% | 38.1만 |
|---|
| 2026.03.16 | ₩52,717 | ₩52,999 | ₩52,261 | ₩52,288 | -0.81% | 33.9만 |
|---|
| 2026.03.13 | ₩52,744 | ₩53,039 | ₩52,248 | ₩52,436 | -0.58% | 37.1만 |
|---|
| 2026.03.12 | ₩51,846 | ₩52,677 | ₩51,578 | ₩52,342 | +0.96% | 23.1만 |
|---|
| 2026.03.11 | ₩51,966 | ₩52,503 | ₩51,202 | ₩51,966 | 0.00% | 22.8만 |
|---|
| 2026.03.10 | ₩51,725 | ₩52,610 | ₩51,417 | ₩52,087 | +0.70% | 25.1만 |
|---|
| 2026.03.09 | ₩51,417 | ₩52,261 | ₩50,827 | ₩51,993 | +1.12% | 50.7만 |
|---|
| 2026.03.06 | ₩50,961 | ₩51,537 | ₩50,532 | ₩51,497 | +1.05% | 31.5만 |
|---|
| 2026.03.05 | ₩51,403 | ₩51,645 | ₩50,773 | ₩51,175 | -0.44% | 37.8만 |
|---|
| 2026.03.04 | ₩52,798 | ₩52,905 | ₩51,738 | ₩51,779 | -1.93% | 36.1만 |
|---|
| 2026.03.03 | ₩53,468 | ₩53,549 | ₩52,717 | ₩52,945 | -0.98% | 45.5만 |
|---|
| 2026.03.02 | ₩53,200 | ₩53,804 | ₩52,261 | ₩53,656 | +0.86% | 45.4만 |
|---|
| 2026.02.27 | ₩54,005 | ₩54,716 | ₩53,133 | ₩53,214 | -1.47% | 77.6만 |
|---|
| 2026.02.26 | ₩53,334 | ₩54,367 | ₩52,852 | ₩54,126 | +1.48% | 81만 |
|---|
| 2026.02.25 | ₩51,819 | ₩53,348 | ₩51,604 | ₩53,106 | +2.48% | 52.5만 |
|---|
| 2026.02.24 | ₩52,650 | ₩52,664 | ₩51,913 | ₩52,369 | -0.53% | 35.1만 |
|---|
| 2026.02.23 | ₩52,275 | ₩53,187 | ₩52,275 | ₩52,557 | +0.54% | 31.3만 |
|---|
| 2026.02.20 | ₩52,275 | ₩52,422 | ₩51,712 | ₩52,194 | -0.15% | 23.2만 |
|---|
| 2026.02.19 | ₩52,396 | ₩53,012 | ₩52,087 | ₩52,194 | -0.38% | 33.3만 |
|---|
| 2026.02.18 | ₩53,455 | ₩53,576 | ₩52,194 | ₩52,315 | -2.13% | 36.3만 |
|---|
| 2026.02.17 | ₩53,039 | ₩53,509 | ₩52,771 | ₩53,509 | +0.88% | 32.9만 |
|---|
| 2026.02.13 | ₩52,798 | ₩53,294 | ₩52,449 | ₩52,825 | +0.05% | 31.3만 |
|---|
| 2026.02.12 | ₩52,932 | ₩53,710 | ₩52,422 | ₩52,476 | -0.86% | 49.3만 |
|---|
| 2026.02.11 | ₩50,947 | ₩52,892 | ₩50,478 | ₩52,852 | +3.74% | 53만 |
|---|
| 2026.02.10 | ₩49,848 | ₩51,430 | ₩49,821 | ₩50,987 | +2.29% | 39.4만 |
|---|
| 2026.02.09 | ₩49,982 | ₩50,290 | ₩49,378 | ₩49,995 | +0.03% | 19.3만 |
|---|
| 2026.02.06 | ₩50,639 | ₩51,068 | ₩49,928 | ₩50,143 | -0.98% | 42만 |
|---|
| 2026.02.05 | ₩49,445 | ₩51,202 | ₩49,271 | ₩50,599 | +2.33% | 59만 |
|---|
| 2026.02.04 | ₩49,016 | ₩49,861 | ₩48,721 | ₩49,190 | +0.36% | 48.7만 |
|---|
| 2026.02.03 | ₩48,439 | ₩48,842 | ₩47,890 | ₩48,681 | +0.50% | 48.7만 |
|---|
| 2026.02.02 | ₩48,949 | ₩49,150 | ₩48,426 | ₩48,466 | -0.99% | 31.2만 |
|---|
| 2026.01.30 | ₩48,413 | ₩49,150 | ₩47,983 | ₩48,909 | +1.02% | 64.8만 |
|---|
| 2026.01.29 | ₩47,487 | ₩48,721 | ₩47,447 | ₩48,520 | +2.17% | 34.3만 |
|---|
| 2026.01.28 | ₩48,118 | ₩48,426 | ₩47,273 | ₩47,273 | -1.76% | 37.5만 |
|---|
| 2026.01.27 | ₩48,574 | ₩48,976 | ₩47,903 | ₩48,279 | -0.61% | 40.3만 |
|---|
| 2026.01.26 | ₩49,338 | ₩49,459 | ₩48,547 | ₩48,694 | -1.30% | 27.2만 |
|---|
| 2026.01.23 | ₩49,043 | ₩49,392 | ₩48,426 | ₩48,976 | -0.14% | 31.5만 |
|---|
| 2026.01.22 | ₩50,357 | ₩50,532 | ₩48,989 | ₩49,083 | -2.53% | 54.9만 |
|---|
| 2026.01.21 | ₩50,411 | ₩50,894 | ₩50,049 | ₩50,746 | +0.67% | 56만 |
|---|
| 2026.01.20 | ₩49,123 | ₩50,558 | ₩49,123 | ₩50,277 | +2.35% | 68.5만 |
|---|
| 2026.01.16 | ₩48,748 | ₩49,620 | ₩48,319 | ₩49,512 | +1.57% | 64만 |
|---|
| 2026.01.15 | ₩48,051 | ₩48,802 | ₩48,037 | ₩48,761 | +1.48% | 40.2만 |
|---|
| 2026.01.14 | ₩47,997 | ₩48,211 | ₩47,420 | ₩48,051 | +0.11% | 35.2만 |
|---|
| 2026.01.13 | ₩47,702 | ₩48,252 | ₩47,232 | ₩47,903 | +0.42% | 33.4만 |
|---|
| 2026.01.12 | ₩47,635 | ₩47,836 | ₩47,407 | ₩47,688 | +0.11% | 35.2만 |
|---|
| 2026.01.09 | ₩47,742 | ₩48,077 | ₩47,474 | ₩47,581 | -0.34% | 31.9만 |
|---|
| 2026.01.08 | ₩47,876 | ₩48,198 | ₩47,541 | ₩47,756 | -0.25% | 43.3만 |
|---|
| 2026.01.07 | ₩47,608 | ₩48,024 | ₩47,554 | ₩47,876 | +0.56% | 42.6만 |
|---|
| 2026.01.06 | ₩46,777 | ₩47,514 | ₩46,602 | ₩47,487 | +1.52% | 56만 |
|---|
| 2026.01.05 | ₩46,535 | ₩47,259 | ₩45,865 | ₩46,937 | +0.86% | 49.6만 |
|---|
| 2026.01.02 | ₩45,999 | ₩46,562 | ₩45,409 | ₩46,468 | +1.02% | 45.1만 |
|---|
| 2025.12.31 | ₩46,481 | ₩46,522 | ₩45,972 | ₩46,106 | -0.81% | 33만 |
|---|
| 2025.12.30 | ₩46,267 | ₩46,522 | ₩46,146 | ₩46,441 | +0.38% | 38.1만 |
|---|
| 2025.12.29 | ₩46,052 | ₩46,347 | ₩45,730 | ₩46,347 | +0.64% | 37.9만 |
|---|
| 2025.12.26 | ₩46,039 | ₩46,213 | ₩45,784 | ₩45,824 | -0.47% | 28.4만 |
|---|
| 2025.12.24 | ₩45,516 | ₩45,985 | ₩45,516 | ₩45,932 | +0.91% | 17.8만 |
|---|
| 2025.12.23 | ₩45,476 | ₩45,891 | ₩45,114 | ₩45,650 | +0.38% | 31.1만 |
|---|
| 2025.12.22 | ₩45,744 | ₩45,932 | ₩45,449 | ₩45,730 | -0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩45,717 | ₩46,026 | ₩45,717 | ₩45,865 | +0.32% | 93.5만 |
|---|
| 2025.12.18 | ₩46,280 | ₩46,535 | ₩45,811 | ₩46,093 | -0.41% | 32.5만 |
|---|
| 2025.12.17 | ₩46,267 | ₩46,481 | ₩46,039 | ₩46,267 | 0.00% | 33.9만 |
|---|
| 2025.12.16 | ₩46,964 | ₩47,313 | ₩46,119 | ₩46,146 | -1.74% | 37.6만 |
|---|
| 2025.12.15 | ₩46,696 | ₩47,098 | ₩46,669 | ₩46,911 | +0.46% | 42.5만 |
|---|
| 2025.12.12 | ₩46,200 | ₩46,830 | ₩46,200 | ₩46,522 | +0.70% | 49.8만 |
|---|
| 2025.12.11 | ₩46,817 | ₩47,125 | ₩45,972 | ₩46,093 | -1.55% | 42.4만 |
|---|
| 2025.12.10 | ₩47,139 | ₩47,447 | ₩46,629 | ₩46,709 | -0.91% | 41.2만 |
|---|
| 2025.12.09 | ₩47,380 | ₩47,849 | ₩47,058 | ₩47,085 | -0.62% | 23.5만 |
|---|
| 2025.12.08 | ₩47,179 | ₩47,514 | ₩46,937 | ₩47,125 | -0.11% | 24.6만 |
|---|
| 2025.12.05 | ₩47,353 | ₩47,581 | ₩46,991 | ₩47,179 | -0.37% | 26.6만 |
|---|
| 2025.12.04 | ₩47,675 | ₩48,024 | ₩47,434 | ₩47,514 | -0.34% | 31.6만 |
|---|
| 2025.12.03 | ₩48,305 | ₩48,305 | ₩47,501 | ₩47,796 | -1.05% | 34.3만 |
|---|
| 2025.12.02 | ₩48,346 | ₩48,761 | ₩47,796 | ₩48,118 | -0.47% | 40.3만 |
|---|
| 2025.12.01 | ₩48,600 | ₩48,895 | ₩48,185 | ₩48,319 | -0.58% | 33.8만 |
|---|
| 2025.11.28 | ₩49,164 | ₩49,284 | ₩48,614 | ₩48,936 | -0.46% | 23.4만 |
|---|
| 2025.11.26 | ₩48,922 | ₩49,512 | ₩48,922 | ₩49,070 | +0.30% | 57.5만 |
|---|
| 2025.11.25 | ₩48,453 | ₩49,365 | ₩48,211 | ₩48,949 | +1.02% | 67.8만 |
|---|
| 2025.11.24 | ₩48,279 | ₩48,721 | ₩47,943 | ₩48,225 | -0.11% | 41.6만 |
|---|
| 2025.11.21 | ₩47,957 | ₩48,520 | ₩47,608 | ₩48,238 | +0.59% | 51.9만 |
|---|
| 2025.11.20 | ₩47,970 | ₩48,225 | ₩47,648 | ₩47,930 | -0.08% | 44.8만 |
|---|
| 2025.11.19 | ₩48,614 | ₩49,016 | ₩47,916 | ₩48,037 | -1.19% | 61만 |
|---|
| 2025.11.18 | ₩48,533 | ₩49,110 | ₩48,252 | ₩48,895 | +0.75% | 36.4만 |
|---|
| 2025.11.17 | ₩48,480 | ₩48,882 | ₩48,238 | ₩48,372 | -0.22% | 28.6만 |
|---|
| 2025.11.14 | ₩48,171 | ₩48,506 | ₩47,675 | ₩48,372 | +0.42% | 43.3만 |
|---|
| 2025.11.13 | ₩47,769 | ₩48,171 | ₩47,662 | ₩48,037 | +0.56% | 34만 |
|---|
| 2025.11.12 | ₩48,305 | ₩48,466 | ₩47,890 | ₩47,890 | -0.86% | 38.9만 |
|---|
| 2025.11.11 | ₩48,949 | ₩48,949 | ₩48,426 | ₩48,506 | -0.90% | 28.7만 |
|---|
| 2025.11.10 | ₩48,359 | ₩48,828 | ₩47,796 | ₩48,654 | +0.61% | 47.1만 |
|---|
| 2025.11.07 | ₩47,809 | ₩48,305 | ₩47,581 | ₩48,118 | +0.65% | 43.5만 |
|---|
| 2025.11.06 | ₩47,595 | ₩47,849 | ₩46,857 | ₩47,635 | +0.08% | 38.8만 |
|---|
| 2025.11.05 | ₩47,930 | ₩48,882 | ₩47,420 | ₩47,715 | -0.45% | 51.8만 |
|---|
| 2025.11.04 | ₩47,930 | ₩48,198 | ₩47,232 | ₩47,715 | -0.45% | 46.2만 |
|---|
| 2025.11.03 | ₩46,884 | ₩47,997 | ₩46,669 | ₩47,460 | +1.23% | 50만 |
|---|
| 2025.10.31 | ₩46,911 | ₩47,662 | ₩46,481 | ₩47,045 | +0.29% | 40.9만 |
|---|
| 2025.10.30 | ₩46,468 | ₩47,098 | ₩46,307 | ₩47,098 | +1.36% | 34.9만 |
|---|
| 2025.10.29 | ₩46,991 | ₩47,380 | ₩46,200 | ₩46,441 | -1.17% | 38만 |
|---|
| 2025.10.28 | ₩47,474 | ₩47,688 | ₩46,830 | ₩47,192 | -0.59% | 34.6만 |
|---|
| 2025.10.27 | ₩47,528 | ₩47,903 | ₩47,434 | ₩47,756 | +0.48% | 42만 |
|---|
| 2025.10.24 | ₩47,206 | ₩47,635 | ₩47,165 | ₩47,393 | +0.40% | 29.2만 |
|---|
| 2025.10.23 | ₩47,434 | ₩47,434 | ₩46,991 | ₩47,206 | -0.48% | 35만 |
|---|
| 2025.10.22 | ₩47,273 | ₩47,769 | ₩47,219 | ₩47,420 | +0.31% | 31.6만 |
|---|
| 2025.10.21 | ₩47,662 | ₩47,729 | ₩46,830 | ₩47,031 | -1.32% | 28.8만 |
|---|
| 2025.10.20 | ₩47,353 | ₩47,662 | ₩47,125 | ₩47,648 | +0.62% | 26.9만 |
|---|
| 2025.10.17 | ₩46,468 | ₩47,259 | ₩46,468 | ₩47,232 | +1.65% | 38.4만 |
|---|
| 2025.10.16 | ₩46,575 | ₩46,884 | ₩46,307 | ₩46,428 | -0.32% | 26.8만 |
|---|
| 2025.10.15 | ₩46,026 | ₩46,535 | ₩45,918 | ₩46,495 | +1.02% | 29.2만 |
|---|
| 2025.10.14 | ₩45,409 | ₩46,388 | ₩45,409 | ₩45,878 | +1.03% | 33.7만 |
|---|
| 2025.10.13 | ₩45,865 | ₩46,441 | ₩45,288 | ₩45,570 | -0.64% | 33.8만 |
|---|
| 2025.10.10 | ₩46,173 | ₩46,468 | ₩45,811 | ₩45,972 | -0.44% | 37.3만 |
|---|