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 | ₩57,067 | ₩57,429 | ₩56,584 | ₩56,960 | -0.19% | 31.6만 |
| 2026.10.08 | ₩56,007 | ₩56,584 | ₩55,511 | ₩56,410 | +0.72% | 57.4만 |
| 2026.10.07 | ₩57,080 | ₩57,443 | ₩56,088 | ₩56,088 | -1.74% | 124만 |
| 2026.10.06 | ₩56,946 | ₩57,282 | ₩56,624 | ₩56,933 | -0.02% | 39만 |
| 2026.10.05 | ₩57,697 | ₩57,966 | ₩56,718 | ₩56,919 | -1.35% | 70.6만 |
| 2026.10.02 | ₩57,657 | ₩58,247 | ₩57,027 | ₩57,684 | +0.05% | 72.2만 |
| 2026.10.01 | ₩57,429 | ₩57,429 | ₩56,450 | ₩57,241 | -0.33% | 63.3만 |
| 2026.09.30 | ₩57,952 | ₩57,952 | ₩57,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,510 |
| -0.76% |
| 67.3만 |
| 2026.09.29 | ₩57,604 | ₩58,382 | ₩57,362 | ₩57,818 | +0.37% | 65만 |
|---|
| 2026.09.28 | ₩57,684 | ₩58,422 | ₩57,483 | ₩57,805 | +0.21% | 56.1만 |
|---|
| 2026.09.25 | ₩58,019 | ₩58,341 | ₩57,255 | ₩57,604 | -0.72% | 54.7만 |
|---|
| 2026.09.24 | ₩57,255 | ₩58,261 | ₩56,946 | ₩58,167 | +1.59% | 64.6만 |
|---|
| 2026.09.23 | ₩56,584 | ₩57,228 | ₩56,423 | ₩57,067 | +0.85% | 54.3만 |
|---|
| 2026.09.22 | ₩57,241 | ₩57,241 | ₩56,584 | ₩56,906 | -0.59% | 69만 |
|---|
| 2026.09.21 | ₩56,973 | ₩58,140 | ₩56,423 | ₩57,523 | +0.97% | 60.4만 |
|---|
| 2026.09.18 | ₩58,261 | ₩58,261 | ₩56,919 | ₩57,094 | -2.00% | 135.3만 |
|---|
| 2026.09.17 | ₩57,657 | ₩58,382 | ₩57,550 | ₩58,355 | +1.21% | 56.4만 |
|---|
| 2026.09.16 | ₩58,127 | ₩58,489 | ₩56,960 | ₩57,791 | -0.58% | 59.8만 |
|---|
| 2026.09.15 | ₩57,362 | ₩58,435 | ₩56,517 | ₩58,301 | +1.64% | 96.9만 |
|---|
| 2026.09.14 | ₩56,986 | ₩57,738 | ₩56,866 | ₩57,201 | +0.38% | 69.6만 |
|---|
| 2026.09.11 | ₩57,161 | ₩57,389 | ₩56,396 | ₩56,705 | -0.80% | 47.5만 |
|---|
| 2026.09.10 | ₩57,671 | ₩57,899 | ₩56,477 | ₩57,013 | -1.14% | 49.9만 |
|---|
| 2026.09.09 | ₩56,611 | ₩57,161 | ₩55,699 | ₩57,080 | +0.83% | 93.1만 |
|---|
| 2026.09.08 | ₩55,149 | ₩56,544 | ₩54,760 | ₩56,356 | +2.19% | 56.8만 |
|---|
| 2026.09.04 | ₩56,034 | ₩56,463 | ₩55,256 | ₩55,283 | -1.34% | 45만 |
|---|
| 2026.09.03 | ₩56,047 | ₩56,208 | ₩55,390 | ₩56,208 | +0.29% | 43.1만 |
|---|
| 2026.09.02 | ₩55,819 | ₩56,021 | ₩54,974 | ₩55,766 | -0.10% | 46만 |
|---|
| 2026.09.01 | ₩54,317 | ₩55,739 | ₩54,317 | ₩55,538 | +2.25% | 48.8만 |
|---|
| 2026.08.31 | ₩54,317 | ₩54,464 | ₩53,888 | ₩54,089 | -0.42% | 52.7만 |
|---|
| 2026.08.28 | ₩54,719 | ₩54,961 | ₩54,424 | ₩54,491 | -0.42% | 33.3만 |
|---|
| 2026.08.27 | ₩55,149 | ₩55,202 | ₩54,532 | ₩54,585 | -1.02% | 37.5만 |
|---|
| 2026.08.26 | ₩54,760 | ₩54,773 | ₩54,317 | ₩54,371 | -0.71% | 26만 |
|---|
| 2026.08.25 | ₩54,330 | ₩54,706 | ₩53,700 | ₩54,585 | +0.47% | 23.8만 |
|---|
| 2026.08.24 | ₩54,196 | ₩54,854 | ₩53,955 | ₩54,223 | +0.05% | 39.1만 |
|---|
| 2026.08.21 | ₩54,491 | ₩54,599 | ₩53,928 | ₩54,022 | -0.86% | 43만 |
|---|
| 2026.08.20 | ₩54,143 | ₩54,934 | ₩53,780 | ₩54,666 | +0.97% | 46.4만 |
|---|
| 2026.08.19 | ₩54,035 | ₩54,384 | ₩53,418 | ₩54,075 | +0.07% | 109.4만 |
|---|
| 2026.08.18 | ₩54,599 | ₩54,961 | ₩53,458 | ₩53,660 | -1.72% | 82.6만 |
|---|
| 2026.08.17 | ₩53,767 | ₩54,411 | ₩53,767 | ₩54,344 | +1.07% | 45.5만 |
|---|
| 2026.08.14 | ₩53,660 | ₩54,558 | ₩52,788 | ₩53,955 | +0.55% | 52.1만 |
|---|
| 2026.08.13 | ₩52,439 | ₩52,788 | ₩52,157 | ₩52,278 | -0.31% | 36.9만 |
|---|
| 2026.08.12 | ₩51,138 | ₩52,157 | ₩51,138 | ₩51,902 | +1.50% | 38.1만 |
|---|
| 2026.08.11 | ₩52,452 | ₩52,882 | ₩50,601 | ₩51,124 | -2.53% | 98만 |
|---|
| 2026.08.10 | ₩53,405 | ₩53,512 | ₩52,506 | ₩52,882 | -0.98% | 34.8만 |
|---|
| 2026.08.07 | ₩52,278 | ₩53,593 | ₩52,197 | ₩53,458 | +2.26% | 38.9만 |
|---|
| 2026.08.06 | ₩51,594 | ₩53,016 | ₩51,594 | ₩52,922 | +2.57% | 66.5만 |
|---|
| 2026.08.05 | ₩51,500 | ₩52,103 | ₩51,205 | ₩51,942 | +0.86% | 45.7만 |
|---|
| 2026.08.04 | ₩52,264 | ₩52,358 | ₩50,802 | ₩51,621 | -1.23% | 57.5만 |
|---|
| 2026.08.03 | ₩53,861 | ₩54,196 | ₩52,171 | ₩52,197 | -3.09% | 71.1만 |
|---|
| 2026.07.31 | ₩53,982 | ₩54,223 | ₩53,257 | ₩53,982 | 0.00% | 54.7만 |
|---|
| 2026.07.30 | ₩55,980 | ₩56,208 | ₩53,847 | ₩54,062 | -3.43% | 41.9만 |
|---|
| 2026.07.29 | ₩56,477 | ₩56,732 | ₩55,779 | ₩55,913 | -1.00% | 38.5만 |
|---|
| 2026.07.28 | ₩56,463 | ₩56,960 | ₩56,115 | ₩56,195 | -0.48% | 43.6만 |
|---|
| 2026.07.27 | ₩56,450 | ₩56,665 | ₩55,927 | ₩56,262 | -0.33% | 37.5만 |
|---|
| 2026.07.24 | ₩56,141 | ₩56,879 | ₩56,141 | ₩56,584 | +0.79% | 42.5만 |
|---|
| 2026.07.23 | ₩56,088 | ₩57,121 | ₩55,967 | ₩56,034 | -0.10% | 71.3만 |
|---|
| 2026.07.22 | ₩57,429 | ₩57,563 | ₩56,490 | ₩56,665 | -1.33% | 40.3만 |
|---|
| 2026.07.21 | ₩55,954 | ₩57,684 | ₩55,954 | ₩57,429 | +2.64% | 54.2만 |
|---|
| 2026.07.20 | ₩56,034 | ₩56,356 | ₩55,269 | ₩56,235 | +0.36% | 50.5만 |
|---|
| 2026.07.17 | ₩56,182 | ₩57,335 | ₩55,551 | ₩56,007 | -0.31% | 63.6만 |
|---|
| 2026.07.16 | ₩53,754 | ₩56,021 | ₩53,754 | ₩55,900 | +3.99% | 118.7만 |
|---|
| 2026.07.15 | ₩53,780 | ₩54,491 | ₩53,646 | ₩53,740 | -0.07% | 139.8만 |
|---|
| 2026.07.14 | ₩53,217 | ₩53,847 | ₩53,217 | ₩53,700 | +0.91% | 89.9만 |
|---|
| 2026.07.13 | ₩52,506 | ₩53,297 | ₩52,385 | ₩53,217 | +1.35% | 62.1만 |
|---|
| 2026.07.10 | ₩52,801 | ₩52,801 | ₩51,942 | ₩52,130 | -1.27% | 48.1만 |
|---|
| 2026.07.09 | ₩52,694 | ₩52,935 | ₩52,439 | ₩52,506 | -0.36% | 60.8만 |
|---|
| 2026.07.08 | ₩52,613 | ₩52,962 | ₩52,332 | ₩52,412 | -0.38% | 48.6만 |
|---|
| 2026.07.07 | ₩52,399 | ₩53,297 | ₩52,184 | ₩52,627 | +0.44% | 39.7만 |
|---|
| 2026.07.06 | ₩52,425 | ₩52,694 | ₩51,942 | ₩52,010 | -0.79% | 38만 |
|---|
| 2026.07.02 | ₩52,197 | ₩52,801 | ₩52,103 | ₩52,694 | +0.95% | 34.3만 |
|---|
| 2026.07.01 | ₩51,956 | ₩52,305 | ₩51,755 | ₩52,117 | +0.31% | 46만 |
|---|
| 2026.06.30 | ₩51,111 | ₩52,238 | ₩51,111 | ₩51,580 | +0.92% | 37.3만 |
|---|
| 2026.06.29 | ₩51,580 | ₩51,822 | ₩50,829 | ₩51,621 | +0.08% | 50.6만 |
|---|
| 2026.06.26 | ₩51,580 | ₩52,184 | ₩51,460 | ₩51,594 | +0.03% | 174.9만 |
|---|
| 2026.06.25 | ₩51,178 | ₩51,594 | ₩50,695 | ₩51,580 | +0.79% | 35.7만 |
|---|
| 2026.06.24 | ₩50,279 | ₩51,433 | ₩50,279 | ₩51,071 | +1.57% | 48.7만 |
|---|
| 2026.06.23 | ₩49,300 | ₩50,064 | ₩49,300 | ₩49,971 | +1.36% | 50.1만 |
|---|
| 2026.06.22 | ₩48,334 | ₩49,273 | ₩48,294 | ₩48,978 | +1.33% | 46.5만 |
|---|
| 2026.06.18 | ₩48,683 | ₩48,884 | ₩48,347 | ₩48,790 | +0.22% | 138.2만 |
|---|
| 2026.06.17 | ₩49,219 | ₩49,608 | ₩48,146 | ₩48,374 | -1.72% | 47.4만 |
|---|
| 2026.06.16 | ₩49,327 | ₩49,756 | ₩49,058 | ₩49,474 | +0.30% | 54.8만 |
|---|
| 2026.06.15 | ₩49,353 | ₩49,367 | ₩48,656 | ₩49,139 | -0.43% | 60.8만 |
|---|
| 2026.06.12 | ₩49,649 | ₩49,971 | ₩49,152 | ₩49,407 | -0.49% | 43.2만 |
|---|
| 2026.06.11 | ₩50,266 | ₩50,681 | ₩49,394 | ₩49,394 | -1.73% | 57.8만 |
|---|
| 2026.06.10 | ₩49,675 | ₩50,467 | ₩49,474 | ₩50,091 | +0.84% | 49.8만 |
|---|
| 2026.06.09 | ₩47,945 | ₩49,420 | ₩47,945 | ₩49,112 | +2.43% | 77.2만 |
|---|
| 2026.06.08 | ₩47,985 | ₩48,562 | ₩47,623 | ₩47,797 | -0.39% | 64만 |
|---|
| 2026.06.05 | ₩46,818 | ₩48,951 | ₩46,818 | ₩48,361 | +3.30% | 70.4만 |
|---|
| 2026.06.04 | ₩47,502 | ₩47,864 | ₩46,322 | ₩46,764 | -1.55% | 49.8만 |
|---|
| 2026.06.03 | ₩48,361 | ₩48,535 | ₩46,858 | ₩47,033 | -2.75% | 50.1만 |
|---|
| 2026.06.02 | ₩48,884 | ₩48,938 | ₩48,133 | ₩48,213 | -1.37% | 49.2만 |
|---|
| 2026.06.01 | ₩50,038 | ₩50,225 | ₩48,495 | ₩48,616 | -2.84% | 64.8만 |
|---|
| 2026.05.29 | ₩50,695 | ₩50,749 | ₩49,944 | ₩50,185 | -1.01% | 64.7만 |
|---|
| 2026.05.28 | ₩51,473 | ₩51,688 | ₩50,413 | ₩50,735 | -1.43% | 41.7만 |
|---|
| 2026.05.27 | ₩52,090 | ₩52,184 | ₩51,473 | ₩51,486 | -1.16% | 28만 |
|---|
| 2026.05.26 | ₩51,768 | ₩52,103 | ₩51,553 | ₩51,996 | +0.44% | 41.3만 |
|---|
| 2026.05.22 | ₩51,808 | ₩51,902 | ₩51,124 | ₩51,621 | -0.36% | 34.2만 |
|---|
| 2026.05.21 | ₩51,969 | ₩51,969 | ₩51,164 | ₩51,835 | -0.26% | 61.6만 |
|---|
| 2026.05.20 | ₩51,889 | ₩52,412 | ₩51,755 | ₩52,318 | +0.83% | 42.9만 |
|---|
| 2026.05.19 | ₩51,513 | ₩52,010 | ₩51,218 | ₩51,795 | +0.55% | 28.3만 |
|---|
| 2026.05.18 | ₩51,084 | ₩51,728 | ₩50,950 | ₩51,553 | +0.92% | 31만 |
|---|
| 2026.05.15 | ₩51,433 | ₩51,433 | ₩50,789 | ₩50,856 | -1.12% | 35.2만 |
|---|
| 2026.05.14 | ₩52,211 | ₩52,251 | ₩51,392 | ₩51,419 | -1.52% | 27.4만 |
|---|
| 2026.05.13 | ₩51,674 | ₩52,077 | ₩51,352 | ₩51,822 | +0.29% | 39.7만 |
|---|
| 2026.05.12 | ₩51,594 | ₩51,956 | ₩50,977 | ₩51,755 | +0.31% | 56.8만 |
|---|
| 2026.05.11 | ₩52,560 | ₩52,868 | ₩51,567 | ₩51,594 | -1.84% | 43.2만 |
|---|
| 2026.05.08 | ₩51,983 | ₩52,949 | ₩51,956 | ₩52,479 | +0.95% | 49.2만 |
|---|
| 2026.05.07 | ₩51,714 | ₩51,929 | ₩50,681 | ₩51,808 | +0.18% | 47만 |
|---|
| 2026.05.06 | ₩51,285 | ₩52,077 | ₩51,285 | ₩51,607 | +0.63% | 27.9만 |
|---|
| 2026.05.05 | ₩51,339 | ₩51,607 | ₩50,735 | ₩51,245 | -0.18% | 29.9만 |
|---|
| 2026.05.04 | ₩51,312 | ₩51,956 | ₩51,151 | ₩51,285 | -0.05% | 26.3만 |
|---|
| 2026.05.01 | ₩51,366 | ₩51,875 | ₩51,218 | ₩51,647 | +0.55% | 28.8만 |
|---|
| 2026.04.30 | ₩51,366 | ₩51,634 | ₩50,842 | ₩51,272 | -0.18% | 37.2만 |
|---|
| 2026.04.29 | ₩51,392 | ₩51,849 | ₩51,084 | ₩51,299 | -0.18% | 30.6만 |
|---|
| 2026.04.28 | ₩51,956 | ₩51,996 | ₩51,258 | ₩51,553 | -0.77% | 30.2만 |
|---|
| 2026.04.27 | ₩51,433 | ₩52,103 | ₩51,406 | ₩51,527 | +0.18% | 29.4만 |
|---|
| 2026.04.24 | ₩50,749 | ₩51,419 | ₩50,681 | ₩51,299 | +1.08% | 24.2만 |
|---|
| 2026.04.23 | ₩50,614 | ₩51,044 | ₩50,588 | ₩50,869 | +0.50% | 26만 |
|---|
| 2026.04.22 | ₩51,674 | ₩51,755 | ₩49,971 | ₩50,158 | -2.93% | 41.1만 |
|---|
| 2026.04.21 | ₩52,399 | ₩52,694 | ₩51,553 | ₩51,916 | -0.92% | 30.6만 |
|---|
| 2026.04.20 | ₩53,525 | ₩53,633 | ₩52,264 | ₩52,412 | -2.08% | 39.6만 |
|---|
| 2026.04.17 | ₩53,499 | ₩53,807 | ₩53,123 | ₩53,378 | -0.23% | 65.3만 |
|---|
| 2026.04.16 | ₩52,935 | ₩53,593 | ₩52,935 | ₩53,432 | +0.94% | 34.6만 |
|---|
| 2026.04.15 | ₩52,466 | ₩53,177 | ₩52,332 | ₩53,123 | +1.25% | 21.5만 |
|---|
| 2026.04.14 | ₩52,332 | ₩52,895 | ₩52,103 | ₩52,814 | +0.92% | 20.9만 |
|---|
| 2026.04.13 | ₩53,579 | ₩53,633 | ₩52,184 | ₩52,707 | -1.63% | 35.2만 |
|---|
| 2026.04.10 | ₩53,217 | ₩53,821 | ₩52,935 | ₩53,579 | +0.68% | 31.3만 |
|---|
| 2026.04.09 | ₩52,399 | ₩53,552 | ₩52,332 | ₩53,056 | +1.25% | 30.5만 |
|---|
| 2026.04.08 | ₩51,916 | ₩52,586 | ₩51,916 | ₩52,372 | +0.88% | 39.4만 |
|---|
| 2026.04.07 | ₩51,272 | ₩52,130 | ₩51,245 | ₩52,077 | +1.57% | 31.9만 |
|---|
| 2026.04.06 | ₩51,232 | ₩51,580 | ₩51,044 | ₩51,124 | -0.21% | 25.1만 |
|---|
| 2026.04.02 | ₩50,641 | ₩51,527 | ₩50,574 | ₩51,527 | +1.75% | 34.5만 |
|---|
| 2026.04.01 | ₩49,850 | ₩50,561 | ₩49,649 | ₩50,373 | +1.05% | 28.3만 |
|---|
| 2026.03.31 | ₩50,588 | ₩50,856 | ₩49,635 | ₩49,850 | -1.46% | 39.2만 |
|---|
| 2026.03.30 | ₩50,413 | ₩50,561 | ₩49,890 | ₩50,064 | -0.69% | 43.5만 |
|---|
| 2026.03.27 | ₩49,903 | ₩50,521 | ₩49,729 | ₩49,957 | +0.11% | 33.3만 |
|---|
| 2026.03.26 | ₩49,930 | ₩50,413 | ₩49,675 | ₩49,850 | -0.16% | 38.8만 |
|---|
| 2026.03.25 | ₩50,453 | ₩50,735 | ₩49,810 | ₩49,971 | -0.96% | 38.6만 |
|---|
| 2026.03.24 | ₩49,139 | ₩50,252 | ₩48,589 | ₩50,105 | +1.97% | 54.1만 |
|---|
| 2026.03.23 | ₩49,219 | ₩50,024 | ₩48,790 | ₩49,219 | 0.00% | 56.6만 |
|---|
| 2026.03.20 | ₩51,647 | ₩51,647 | ₩48,911 | ₩49,018 | -5.09% | 103.7만 |
|---|
| 2026.03.19 | ₩51,755 | ₩52,211 | ₩51,205 | ₩51,486 | -0.52% | 33.8만 |
|---|
| 2026.03.18 | ₩51,916 | ₩52,412 | ₩51,527 | ₩51,983 | +0.13% | 40.2만 |
|---|
| 2026.03.17 | ₩52,533 | ₩52,600 | ₩51,782 | ₩52,010 | -1.00% | 38.1만 |
|---|
| 2026.03.16 | ₩52,734 | ₩53,016 | ₩52,278 | ₩52,305 | -0.81% | 33.9만 |
|---|
| 2026.03.13 | ₩52,761 | ₩53,056 | ₩52,264 | ₩52,452 | -0.58% | 37.1만 |
|---|
| 2026.03.12 | ₩51,862 | ₩52,694 | ₩51,594 | ₩52,358 | +0.96% | 23.1만 |
|---|
| 2026.03.11 | ₩51,983 | ₩52,519 | ₩51,218 | ₩51,983 | 0.00% | 22.8만 |
|---|
| 2026.03.10 | ₩51,741 | ₩52,627 | ₩51,433 | ₩52,103 | +0.70% | 25.1만 |
|---|
| 2026.03.09 | ₩51,433 | ₩52,278 | ₩50,842 | ₩52,010 | +1.12% | 50.7만 |
|---|
| 2026.03.06 | ₩50,977 | ₩51,553 | ₩50,547 | ₩51,513 | +1.05% | 31.5만 |
|---|
| 2026.03.05 | ₩51,419 | ₩51,661 | ₩50,789 | ₩51,191 | -0.44% | 37.8만 |
|---|
| 2026.03.04 | ₩52,814 | ₩52,922 | ₩51,755 | ₩51,795 | -1.93% | 36.1만 |
|---|
| 2026.03.03 | ₩53,485 | ₩53,566 | ₩52,734 | ₩52,962 | -0.98% | 45.5만 |
|---|
| 2026.03.02 | ₩53,217 | ₩53,821 | ₩52,278 | ₩53,673 | +0.86% | 45.4만 |
|---|
| 2026.02.27 | ₩54,022 | ₩54,733 | ₩53,150 | ₩53,230 | -1.47% | 77.6만 |
|---|
| 2026.02.26 | ₩53,351 | ₩54,384 | ₩52,868 | ₩54,143 | +1.48% | 81만 |
|---|
| 2026.02.25 | ₩51,835 | ₩53,364 | ₩51,621 | ₩53,123 | +2.48% | 52.5만 |
|---|
| 2026.02.24 | ₩52,667 | ₩52,680 | ₩51,929 | ₩52,385 | -0.53% | 35.1만 |
|---|
| 2026.02.23 | ₩52,291 | ₩53,203 | ₩52,291 | ₩52,573 | +0.54% | 31.3만 |
|---|
| 2026.02.20 | ₩52,291 | ₩52,439 | ₩51,728 | ₩52,211 | -0.15% | 23.2만 |
|---|
| 2026.02.19 | ₩52,412 | ₩53,029 | ₩52,103 | ₩52,211 | -0.38% | 33.3만 |
|---|
| 2026.02.18 | ₩53,472 | ₩53,593 | ₩52,211 | ₩52,332 | -2.13% | 36.3만 |
|---|
| 2026.02.17 | ₩53,056 | ₩53,525 | ₩52,788 | ₩53,525 | +0.88% | 32.9만 |
|---|
| 2026.02.13 | ₩52,814 | ₩53,311 | ₩52,466 | ₩52,841 | +0.05% | 31.3만 |
|---|
| 2026.02.12 | ₩52,949 | ₩53,727 | ₩52,439 | ₩52,493 | -0.86% | 49.3만 |
|---|
| 2026.02.11 | ₩50,963 | ₩52,908 | ₩50,494 | ₩52,868 | +3.74% | 53만 |
|---|
| 2026.02.10 | ₩49,863 | ₩51,446 | ₩49,836 | ₩51,003 | +2.29% | 39.4만 |
|---|
| 2026.02.09 | ₩49,997 | ₩50,306 | ₩49,394 | ₩50,011 | +0.03% | 19.3만 |
|---|
| 2026.02.06 | ₩50,655 | ₩51,084 | ₩49,944 | ₩50,158 | -0.98% | 42만 |
|---|
| 2026.02.05 | ₩49,461 | ₩51,218 | ₩49,286 | ₩50,614 | +2.33% | 59만 |
|---|
| 2026.02.04 | ₩49,031 | ₩49,877 | ₩48,736 | ₩49,206 | +0.36% | 48.7만 |
|---|
| 2026.02.03 | ₩48,455 | ₩48,857 | ₩47,905 | ₩48,696 | +0.50% | 48.7만 |
|---|
| 2026.02.02 | ₩48,964 | ₩49,166 | ₩48,441 | ₩48,481 | -0.99% | 31.2만 |
|---|
| 2026.01.30 | ₩48,428 | ₩49,166 | ₩47,999 | ₩48,924 | +1.02% | 64.8만 |
|---|
| 2026.01.29 | ₩47,502 | ₩48,736 | ₩47,462 | ₩48,535 | +2.17% | 34.3만 |
|---|
| 2026.01.28 | ₩48,133 | ₩48,441 | ₩47,288 | ₩47,288 | -1.76% | 37.5만 |
|---|
| 2026.01.27 | ₩48,589 | ₩48,991 | ₩47,918 | ₩48,294 | -0.61% | 40.3만 |
|---|
| 2026.01.26 | ₩49,353 | ₩49,474 | ₩48,562 | ₩48,710 | -1.30% | 27.2만 |
|---|
| 2026.01.23 | ₩49,058 | ₩49,407 | ₩48,441 | ₩48,991 | -0.14% | 31.5만 |
|---|
| 2026.01.22 | ₩50,373 | ₩50,547 | ₩49,005 | ₩49,099 | -2.53% | 54.9만 |
|---|
| 2026.01.21 | ₩50,427 | ₩50,910 | ₩50,064 | ₩50,762 | +0.67% | 56만 |
|---|
| 2026.01.20 | ₩49,139 | ₩50,574 | ₩49,139 | ₩50,292 | +2.35% | 68.5만 |
|---|
| 2026.01.16 | ₩48,763 | ₩49,635 | ₩48,334 | ₩49,528 | +1.57% | 64만 |
|---|
| 2026.01.15 | ₩48,066 | ₩48,817 | ₩48,052 | ₩48,777 | +1.48% | 40.2만 |
|---|
| 2026.01.14 | ₩48,012 | ₩48,227 | ₩47,435 | ₩48,066 | +0.11% | 35.2만 |
|---|
| 2026.01.13 | ₩47,717 | ₩48,267 | ₩47,247 | ₩47,918 | +0.42% | 33.4만 |
|---|
| 2026.01.12 | ₩47,650 | ₩47,851 | ₩47,422 | ₩47,703 | +0.11% | 35.2만 |
|---|
| 2026.01.09 | ₩47,757 | ₩48,092 | ₩47,489 | ₩47,596 | -0.34% | 31.9만 |
|---|
| 2026.01.08 | ₩47,891 | ₩48,213 | ₩47,556 | ₩47,770 | -0.25% | 43.3만 |
|---|
| 2026.01.07 | ₩47,623 | ₩48,039 | ₩47,569 | ₩47,891 | +0.56% | 42.6만 |
|---|
| 2026.01.06 | ₩46,791 | ₩47,529 | ₩46,617 | ₩47,502 | +1.52% | 56만 |
|---|
| 2026.01.05 | ₩46,550 | ₩47,274 | ₩45,879 | ₩46,952 | +0.86% | 49.6만 |
|---|
| 2026.01.02 | ₩46,013 | ₩46,577 | ₩45,423 | ₩46,483 | +1.02% | 45.1만 |
|---|
| 2025.12.31 | ₩46,496 | ₩46,536 | ₩45,986 | ₩46,120 | -0.81% | 33만 |
|---|
| 2025.12.30 | ₩46,281 | ₩46,536 | ₩46,161 | ₩46,456 | +0.38% | 38.1만 |
|---|
| 2025.12.29 | ₩46,067 | ₩46,362 | ₩45,745 | ₩46,362 | +0.64% | 37.9만 |
|---|
| 2025.12.26 | ₩46,053 | ₩46,228 | ₩45,798 | ₩45,839 | -0.47% | 28.4만 |
|---|
| 2025.12.24 | ₩45,530 | ₩46,000 | ₩45,530 | ₩45,946 | +0.91% | 17.8만 |
|---|
| 2025.12.23 | ₩45,490 | ₩45,906 | ₩45,128 | ₩45,664 | +0.38% | 31.1만 |
|---|
| 2025.12.22 | ₩45,758 | ₩45,946 | ₩45,463 | ₩45,745 | -0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩45,731 | ₩46,040 | ₩45,731 | ₩45,879 | +0.32% | 93.5만 |
|---|
| 2025.12.18 | ₩46,295 | ₩46,550 | ₩45,825 | ₩46,107 | -0.41% | 32.5만 |
|---|
| 2025.12.17 | ₩46,281 | ₩46,496 | ₩46,053 | ₩46,281 | 0.00% | 33.9만 |
|---|
| 2025.12.16 | ₩46,979 | ₩47,328 | ₩46,134 | ₩46,161 | -1.74% | 37.6만 |
|---|
| 2025.12.15 | ₩46,711 | ₩47,113 | ₩46,684 | ₩46,925 | +0.46% | 42.5만 |
|---|
| 2025.12.12 | ₩46,214 | ₩46,845 | ₩46,214 | ₩46,536 | +0.70% | 49.8만 |
|---|
| 2025.12.11 | ₩46,831 | ₩47,140 | ₩45,986 | ₩46,107 | -1.55% | 42.4만 |
|---|
| 2025.12.10 | ₩47,153 | ₩47,462 | ₩46,644 | ₩46,724 | -0.91% | 41.2만 |
|---|
| 2025.12.09 | ₩47,395 | ₩47,864 | ₩47,073 | ₩47,100 | -0.62% | 23.5만 |
|---|
| 2025.12.08 | ₩47,194 | ₩47,529 | ₩46,952 | ₩47,140 | -0.11% | 24.6만 |
|---|
| 2025.12.05 | ₩47,368 | ₩47,596 | ₩47,006 | ₩47,194 | -0.37% | 26.6만 |
|---|
| 2025.12.04 | ₩47,690 | ₩48,039 | ₩47,448 | ₩47,529 | -0.34% | 31.6만 |
|---|
| 2025.12.03 | ₩48,320 | ₩48,320 | ₩47,516 | ₩47,811 | -1.05% | 34.3만 |
|---|
| 2025.12.02 | ₩48,361 | ₩48,777 | ₩47,811 | ₩48,133 | -0.47% | 40.3만 |
|---|
| 2025.12.01 | ₩48,616 | ₩48,911 | ₩48,200 | ₩48,334 | -0.58% | 33.8만 |
|---|
| 2025.11.28 | ₩49,179 | ₩49,300 | ₩48,629 | ₩48,951 | -0.46% | 23.4만 |
|---|
| 2025.11.26 | ₩48,938 | ₩49,528 | ₩48,938 | ₩49,085 | +0.30% | 57.5만 |
|---|
| 2025.11.25 | ₩48,468 | ₩49,380 | ₩48,227 | ₩48,964 | +1.02% | 67.8만 |
|---|
| 2025.11.24 | ₩48,294 | ₩48,736 | ₩47,958 | ₩48,240 | -0.11% | 41.6만 |
|---|
| 2025.11.21 | ₩47,972 | ₩48,535 | ₩47,623 | ₩48,253 | +0.59% | 51.9만 |
|---|
| 2025.11.20 | ₩47,985 | ₩48,240 | ₩47,663 | ₩47,945 | -0.08% | 44.8만 |
|---|
| 2025.11.19 | ₩48,629 | ₩49,031 | ₩47,931 | ₩48,052 | -1.19% | 61만 |
|---|
| 2025.11.18 | ₩48,549 | ₩49,125 | ₩48,267 | ₩48,911 | +0.75% | 36.4만 |
|---|
| 2025.11.17 | ₩48,495 | ₩48,897 | ₩48,253 | ₩48,388 | -0.22% | 28.6만 |
|---|
| 2025.11.14 | ₩48,186 | ₩48,522 | ₩47,690 | ₩48,388 | +0.42% | 43.3만 |
|---|
| 2025.11.13 | ₩47,784 | ₩48,186 | ₩47,677 | ₩48,052 | +0.56% | 34만 |
|---|
| 2025.11.12 | ₩48,320 | ₩48,481 | ₩47,905 | ₩47,905 | -0.86% | 38.9만 |
|---|
| 2025.11.11 | ₩48,964 | ₩48,964 | ₩48,441 | ₩48,522 | -0.90% | 28.7만 |
|---|
| 2025.11.10 | ₩48,374 | ₩48,844 | ₩47,811 | ₩48,669 | +0.61% | 47.1만 |
|---|
| 2025.11.07 | ₩47,824 | ₩48,320 | ₩47,596 | ₩48,133 | +0.65% | 43.5만 |
|---|
| 2025.11.06 | ₩47,609 | ₩47,864 | ₩46,872 | ₩47,650 | +0.08% | 38.8만 |
|---|
| 2025.11.05 | ₩47,945 | ₩48,897 | ₩47,435 | ₩47,730 | -0.45% | 51.8만 |
|---|
| 2025.11.04 | ₩47,945 | ₩48,213 | ₩47,247 | ₩47,730 | -0.45% | 46.2만 |
|---|
| 2025.11.03 | ₩46,898 | ₩48,012 | ₩46,684 | ₩47,475 | +1.23% | 50만 |
|---|
| 2025.10.31 | ₩46,925 | ₩47,677 | ₩46,496 | ₩47,059 | +0.29% | 40.9만 |
|---|
| 2025.10.30 | ₩46,483 | ₩47,113 | ₩46,322 | ₩47,113 | +1.36% | 34.9만 |
|---|
| 2025.10.29 | ₩47,006 | ₩47,395 | ₩46,214 | ₩46,456 | -1.17% | 38만 |
|---|
| 2025.10.28 | ₩47,489 | ₩47,703 | ₩46,845 | ₩47,207 | -0.59% | 34.6만 |
|---|
| 2025.10.27 | ₩47,542 | ₩47,918 | ₩47,448 | ₩47,770 | +0.48% | 42만 |
|---|
| 2025.10.24 | ₩47,220 | ₩47,650 | ₩47,180 | ₩47,408 | +0.40% | 29.2만 |
|---|
| 2025.10.23 | ₩47,448 | ₩47,448 | ₩47,006 | ₩47,220 | -0.48% | 35만 |
|---|
| 2025.10.22 | ₩47,288 | ₩47,784 | ₩47,234 | ₩47,435 | +0.31% | 31.6만 |
|---|
| 2025.10.21 | ₩47,677 | ₩47,744 | ₩46,845 | ₩47,046 | -1.32% | 28.8만 |
|---|
| 2025.10.20 | ₩47,368 | ₩47,677 | ₩47,140 | ₩47,663 | +0.62% | 26.9만 |
|---|
| 2025.10.17 | ₩46,483 | ₩47,274 | ₩46,483 | ₩47,247 | +1.65% | 38.4만 |
|---|
| 2025.10.16 | ₩46,590 | ₩46,898 | ₩46,322 | ₩46,442 | -0.32% | 26.8만 |
|---|
| 2025.10.15 | ₩46,040 | ₩46,550 | ₩45,933 | ₩46,509 | +1.02% | 29.2만 |
|---|
| 2025.10.14 | ₩45,423 | ₩46,402 | ₩45,423 | ₩45,892 | +1.03% | 33.7만 |
|---|
| 2025.10.13 | ₩45,879 | ₩46,456 | ₩45,302 | ₩45,584 | -0.64% | 33.8만 |
|---|
| 2025.10.10 | ₩46,188 | ₩46,483 | ₩45,825 | ₩45,986 | -0.44% | 37.3만 |
|---|