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 | ₩57,070 | ₩57,433 | ₩56,587 | ₩56,963 | -0.19% | 31.6만 |
| 2026.10.08 | ₩56,011 | ₩56,587 | ₩55,514 | ₩56,413 | +0.72% | 57.4만 |
| 2026.10.07 | ₩57,084 | ₩57,446 | ₩56,091 | ₩56,091 | -1.74% | 124만 |
| 2026.10.06 | ₩56,950 | ₩57,285 | ₩56,628 | ₩56,936 | -0.02% | 39만 |
| 2026.10.05 | ₩57,701 | ₩57,969 | ₩56,722 | ₩56,923 | -1.35% | 70.6만 |
| 2026.10.02 | ₩57,661 | ₩58,251 | ₩57,030 | ₩57,688 | +0.05% | 72.2만 |
| 2026.10.01 | ₩57,433 | ₩57,433 | ₩56,453 | ₩57,245 | -0.33% | 63.3만 |
| 2026.09.30 | ₩57,956 | ₩57,956 | ₩57,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,513 |
| -0.76% |
| 67.3만 |
| 2026.09.29 | ₩57,607 | ₩58,385 | ₩57,366 | ₩57,822 | +0.37% | 65만 |
|---|
| 2026.09.28 | ₩57,688 | ₩58,425 | ₩57,486 | ₩57,808 | +0.21% | 55만 |
|---|
| 2026.09.25 | ₩58,023 | ₩58,345 | ₩57,258 | ₩57,607 | -0.72% | 54.7만 |
|---|
| 2026.09.24 | ₩57,258 | ₩58,264 | ₩56,950 | ₩58,170 | +1.59% | 64.6만 |
|---|
| 2026.09.23 | ₩56,587 | ₩57,231 | ₩56,426 | ₩57,070 | +0.85% | 54.3만 |
|---|
| 2026.09.22 | ₩57,245 | ₩57,245 | ₩56,587 | ₩56,909 | -0.59% | 61.3만 |
|---|
| 2026.09.21 | ₩56,976 | ₩58,144 | ₩56,426 | ₩57,527 | +0.97% | 60.4만 |
|---|
| 2026.09.18 | ₩58,264 | ₩58,264 | ₩56,923 | ₩57,097 | -2.00% | 135.3만 |
|---|
| 2026.09.17 | ₩57,661 | ₩58,385 | ₩57,553 | ₩58,358 | +1.21% | 56.4만 |
|---|
| 2026.09.16 | ₩58,130 | ₩58,492 | ₩56,963 | ₩57,795 | -0.58% | 59.8만 |
|---|
| 2026.09.15 | ₩57,366 | ₩58,439 | ₩56,520 | ₩58,305 | +1.64% | 96.9만 |
|---|
| 2026.09.14 | ₩56,990 | ₩57,741 | ₩56,869 | ₩57,205 | +0.38% | 69.6만 |
|---|
| 2026.09.11 | ₩57,164 | ₩57,392 | ₩56,400 | ₩56,708 | -0.80% | 47.5만 |
|---|
| 2026.09.10 | ₩57,674 | ₩57,902 | ₩56,480 | ₩57,017 | -1.14% | 49.9만 |
|---|
| 2026.09.09 | ₩56,614 | ₩57,164 | ₩55,702 | ₩57,084 | +0.83% | 93.1만 |
|---|
| 2026.09.08 | ₩55,152 | ₩56,547 | ₩54,763 | ₩56,359 | +2.19% | 56.8만 |
|---|
| 2026.09.04 | ₩56,037 | ₩56,467 | ₩55,259 | ₩55,286 | -1.34% | 45만 |
|---|
| 2026.09.03 | ₩56,051 | ₩56,212 | ₩55,393 | ₩56,212 | +0.29% | 43.1만 |
|---|
| 2026.09.02 | ₩55,823 | ₩56,024 | ₩54,978 | ₩55,769 | -0.10% | 46만 |
|---|
| 2026.09.01 | ₩54,320 | ₩55,742 | ₩54,320 | ₩55,541 | +2.25% | 48.8만 |
|---|
| 2026.08.31 | ₩54,320 | ₩54,468 | ₩53,891 | ₩54,092 | -0.42% | 52.7만 |
|---|
| 2026.08.28 | ₩54,723 | ₩54,964 | ₩54,427 | ₩54,495 | -0.42% | 33.3만 |
|---|
| 2026.08.27 | ₩55,152 | ₩55,206 | ₩54,535 | ₩54,588 | -1.02% | 37.5만 |
|---|
| 2026.08.26 | ₩54,763 | ₩54,776 | ₩54,320 | ₩54,374 | -0.71% | 26만 |
|---|
| 2026.08.25 | ₩54,334 | ₩54,709 | ₩53,703 | ₩54,588 | +0.47% | 23.8만 |
|---|
| 2026.08.24 | ₩54,199 | ₩54,857 | ₩53,958 | ₩54,226 | +0.05% | 39.1만 |
|---|
| 2026.08.21 | ₩54,495 | ₩54,602 | ₩53,931 | ₩54,025 | -0.86% | 43만 |
|---|
| 2026.08.20 | ₩54,146 | ₩54,937 | ₩53,784 | ₩54,669 | +0.97% | 46.4만 |
|---|
| 2026.08.19 | ₩54,038 | ₩54,387 | ₩53,421 | ₩54,079 | +0.07% | 109.4만 |
|---|
| 2026.08.18 | ₩54,602 | ₩54,964 | ₩53,462 | ₩53,663 | -1.72% | 82.6만 |
|---|
| 2026.08.17 | ₩53,770 | ₩54,414 | ₩53,770 | ₩54,347 | +1.07% | 45.5만 |
|---|
| 2026.08.14 | ₩53,663 | ₩54,562 | ₩52,791 | ₩53,958 | +0.55% | 52.1만 |
|---|
| 2026.08.13 | ₩52,442 | ₩52,791 | ₩52,160 | ₩52,281 | -0.31% | 36.9만 |
|---|
| 2026.08.12 | ₩51,141 | ₩52,160 | ₩51,141 | ₩51,905 | +1.50% | 38.1만 |
|---|
| 2026.08.11 | ₩52,455 | ₩52,885 | ₩50,604 | ₩51,127 | -2.53% | 98만 |
|---|
| 2026.08.10 | ₩53,408 | ₩53,515 | ₩52,509 | ₩52,885 | -0.98% | 34.8만 |
|---|
| 2026.08.07 | ₩52,281 | ₩53,596 | ₩52,200 | ₩53,462 | +2.26% | 38.9만 |
|---|
| 2026.08.06 | ₩51,597 | ₩53,019 | ₩51,597 | ₩52,925 | +2.57% | 66.5만 |
|---|
| 2026.08.05 | ₩51,503 | ₩52,107 | ₩51,208 | ₩51,946 | +0.86% | 45.7만 |
|---|
| 2026.08.04 | ₩52,268 | ₩52,361 | ₩50,805 | ₩51,624 | -1.23% | 57.5만 |
|---|
| 2026.08.03 | ₩53,864 | ₩54,199 | ₩52,174 | ₩52,200 | -3.09% | 71.1만 |
|---|
| 2026.07.31 | ₩53,985 | ₩54,226 | ₩53,260 | ₩53,985 | 0.00% | 54.7만 |
|---|
| 2026.07.30 | ₩55,984 | ₩56,212 | ₩53,851 | ₩54,065 | -3.43% | 41.9만 |
|---|
| 2026.07.29 | ₩56,480 | ₩56,735 | ₩55,782 | ₩55,917 | -1.00% | 38.5만 |
|---|
| 2026.07.28 | ₩56,467 | ₩56,963 | ₩56,118 | ₩56,198 | -0.48% | 43.6만 |
|---|
| 2026.07.27 | ₩56,453 | ₩56,668 | ₩55,930 | ₩56,265 | -0.33% | 37.5만 |
|---|
| 2026.07.24 | ₩56,145 | ₩56,883 | ₩56,145 | ₩56,587 | +0.79% | 42.5만 |
|---|
| 2026.07.23 | ₩56,091 | ₩57,124 | ₩55,970 | ₩56,037 | -0.10% | 71.3만 |
|---|
| 2026.07.22 | ₩57,433 | ₩57,567 | ₩56,494 | ₩56,668 | -1.33% | 40.3만 |
|---|
| 2026.07.21 | ₩55,957 | ₩57,688 | ₩55,957 | ₩57,433 | +2.64% | 54.2만 |
|---|
| 2026.07.20 | ₩56,037 | ₩56,359 | ₩55,273 | ₩56,239 | +0.36% | 50.5만 |
|---|
| 2026.07.17 | ₩56,185 | ₩57,339 | ₩55,554 | ₩56,011 | -0.31% | 63.6만 |
|---|
| 2026.07.16 | ₩53,757 | ₩56,024 | ₩53,757 | ₩55,903 | +3.99% | 118.7만 |
|---|
| 2026.07.15 | ₩53,784 | ₩54,495 | ₩53,649 | ₩53,743 | -0.07% | 139.8만 |
|---|
| 2026.07.14 | ₩53,220 | ₩53,851 | ₩53,220 | ₩53,703 | +0.91% | 89.9만 |
|---|
| 2026.07.13 | ₩52,509 | ₩53,301 | ₩52,388 | ₩53,220 | +1.35% | 62.1만 |
|---|
| 2026.07.10 | ₩52,804 | ₩52,804 | ₩51,946 | ₩52,133 | -1.27% | 48.1만 |
|---|
| 2026.07.09 | ₩52,697 | ₩52,938 | ₩52,442 | ₩52,509 | -0.36% | 60.8만 |
|---|
| 2026.07.08 | ₩52,616 | ₩52,965 | ₩52,335 | ₩52,415 | -0.38% | 48.6만 |
|---|
| 2026.07.07 | ₩52,402 | ₩53,301 | ₩52,187 | ₩52,630 | +0.44% | 39.7만 |
|---|
| 2026.07.06 | ₩52,429 | ₩52,697 | ₩51,946 | ₩52,013 | -0.79% | 38만 |
|---|
| 2026.07.02 | ₩52,200 | ₩52,804 | ₩52,107 | ₩52,697 | +0.95% | 34.3만 |
|---|
| 2026.07.01 | ₩51,959 | ₩52,308 | ₩51,758 | ₩52,120 | +0.31% | 46만 |
|---|
| 2026.06.30 | ₩51,114 | ₩52,241 | ₩51,114 | ₩51,583 | +0.92% | 37.3만 |
|---|
| 2026.06.29 | ₩51,583 | ₩51,825 | ₩50,832 | ₩51,624 | +0.08% | 50.6만 |
|---|
| 2026.06.26 | ₩51,583 | ₩52,187 | ₩51,463 | ₩51,597 | +0.03% | 174.9만 |
|---|
| 2026.06.25 | ₩51,181 | ₩51,597 | ₩50,698 | ₩51,583 | +0.79% | 35.7만 |
|---|
| 2026.06.24 | ₩50,282 | ₩51,436 | ₩50,282 | ₩51,074 | +1.57% | 48.7만 |
|---|
| 2026.06.23 | ₩49,303 | ₩50,067 | ₩49,303 | ₩49,973 | +1.36% | 50.1만 |
|---|
| 2026.06.22 | ₩48,337 | ₩49,276 | ₩48,297 | ₩48,981 | +1.33% | 46.5만 |
|---|
| 2026.06.18 | ₩48,686 | ₩48,887 | ₩48,350 | ₩48,793 | +0.22% | 138.2만 |
|---|
| 2026.06.17 | ₩49,222 | ₩49,611 | ₩48,149 | ₩48,377 | -1.72% | 47.4만 |
|---|
| 2026.06.16 | ₩49,330 | ₩49,759 | ₩49,061 | ₩49,477 | +0.30% | 54.8만 |
|---|
| 2026.06.15 | ₩49,356 | ₩49,370 | ₩48,659 | ₩49,142 | -0.43% | 60.8만 |
|---|
| 2026.06.12 | ₩49,652 | ₩49,973 | ₩49,155 | ₩49,410 | -0.49% | 43.2만 |
|---|
| 2026.06.11 | ₩50,269 | ₩50,685 | ₩49,397 | ₩49,397 | -1.73% | 57.8만 |
|---|
| 2026.06.10 | ₩49,678 | ₩50,470 | ₩49,477 | ₩50,094 | +0.84% | 49.8만 |
|---|
| 2026.06.09 | ₩47,948 | ₩49,423 | ₩47,948 | ₩49,115 | +2.43% | 77.2만 |
|---|
| 2026.06.08 | ₩47,988 | ₩48,565 | ₩47,626 | ₩47,800 | -0.39% | 64만 |
|---|
| 2026.06.05 | ₩46,821 | ₩48,954 | ₩46,821 | ₩48,364 | +3.30% | 70.4만 |
|---|
| 2026.06.04 | ₩47,505 | ₩47,867 | ₩46,324 | ₩46,767 | -1.55% | 49.8만 |
|---|
| 2026.06.03 | ₩48,364 | ₩48,538 | ₩46,861 | ₩47,035 | -2.75% | 50.1만 |
|---|
| 2026.06.02 | ₩48,887 | ₩48,940 | ₩48,136 | ₩48,216 | -1.37% | 49.2만 |
|---|
| 2026.06.01 | ₩50,041 | ₩50,228 | ₩48,498 | ₩48,618 | -2.84% | 64.8만 |
|---|
| 2026.05.29 | ₩50,698 | ₩50,752 | ₩49,947 | ₩50,188 | -1.01% | 64.7만 |
|---|
| 2026.05.28 | ₩51,476 | ₩51,691 | ₩50,416 | ₩50,738 | -1.43% | 41.7만 |
|---|
| 2026.05.27 | ₩52,093 | ₩52,187 | ₩51,476 | ₩51,489 | -1.16% | 28만 |
|---|
| 2026.05.26 | ₩51,771 | ₩52,107 | ₩51,557 | ₩51,999 | +0.44% | 41.3만 |
|---|
| 2026.05.22 | ₩51,811 | ₩51,905 | ₩51,127 | ₩51,624 | -0.36% | 34.2만 |
|---|
| 2026.05.21 | ₩51,972 | ₩51,972 | ₩51,167 | ₩51,838 | -0.26% | 61.6만 |
|---|
| 2026.05.20 | ₩51,892 | ₩52,415 | ₩51,758 | ₩52,321 | +0.83% | 42.9만 |
|---|
| 2026.05.19 | ₩51,516 | ₩52,013 | ₩51,221 | ₩51,798 | +0.55% | 28.3만 |
|---|
| 2026.05.18 | ₩51,087 | ₩51,731 | ₩50,953 | ₩51,557 | +0.92% | 31만 |
|---|
| 2026.05.15 | ₩51,436 | ₩51,436 | ₩50,792 | ₩50,859 | -1.12% | 35.2만 |
|---|
| 2026.05.14 | ₩52,214 | ₩52,254 | ₩51,396 | ₩51,422 | -1.52% | 27.4만 |
|---|
| 2026.05.13 | ₩51,677 | ₩52,080 | ₩51,355 | ₩51,825 | +0.29% | 39.7만 |
|---|
| 2026.05.12 | ₩51,597 | ₩51,959 | ₩50,980 | ₩51,758 | +0.31% | 56.8만 |
|---|
| 2026.05.11 | ₩52,563 | ₩52,871 | ₩51,570 | ₩51,597 | -1.84% | 43.2만 |
|---|
| 2026.05.08 | ₩51,986 | ₩52,952 | ₩51,959 | ₩52,482 | +0.95% | 49.2만 |
|---|
| 2026.05.07 | ₩51,718 | ₩51,932 | ₩50,685 | ₩51,811 | +0.18% | 47만 |
|---|
| 2026.05.06 | ₩51,288 | ₩52,080 | ₩51,288 | ₩51,610 | +0.63% | 27.9만 |
|---|
| 2026.05.05 | ₩51,342 | ₩51,610 | ₩50,738 | ₩51,248 | -0.18% | 29.9만 |
|---|
| 2026.05.04 | ₩51,315 | ₩51,959 | ₩51,154 | ₩51,288 | -0.05% | 26.3만 |
|---|
| 2026.05.01 | ₩51,369 | ₩51,879 | ₩51,221 | ₩51,650 | +0.55% | 28.8만 |
|---|
| 2026.04.30 | ₩51,369 | ₩51,637 | ₩50,846 | ₩51,275 | -0.18% | 37.2만 |
|---|
| 2026.04.29 | ₩51,396 | ₩51,852 | ₩51,087 | ₩51,302 | -0.18% | 30.6만 |
|---|
| 2026.04.28 | ₩51,959 | ₩51,999 | ₩51,261 | ₩51,557 | -0.77% | 30.2만 |
|---|
| 2026.04.27 | ₩51,436 | ₩52,107 | ₩51,409 | ₩51,530 | +0.18% | 29.4만 |
|---|
| 2026.04.24 | ₩50,752 | ₩51,422 | ₩50,685 | ₩51,302 | +1.08% | 24.2만 |
|---|
| 2026.04.23 | ₩50,617 | ₩51,047 | ₩50,591 | ₩50,872 | +0.50% | 26만 |
|---|
| 2026.04.22 | ₩51,677 | ₩51,758 | ₩49,973 | ₩50,161 | -2.93% | 41.1만 |
|---|
| 2026.04.21 | ₩52,402 | ₩52,697 | ₩51,557 | ₩51,919 | -0.92% | 30.6만 |
|---|
| 2026.04.20 | ₩53,529 | ₩53,636 | ₩52,268 | ₩52,415 | -2.08% | 39.6만 |
|---|
| 2026.04.17 | ₩53,502 | ₩53,810 | ₩53,126 | ₩53,381 | -0.23% | 65.3만 |
|---|
| 2026.04.16 | ₩52,938 | ₩53,596 | ₩52,938 | ₩53,435 | +0.94% | 34.6만 |
|---|
| 2026.04.15 | ₩52,469 | ₩53,180 | ₩52,335 | ₩53,126 | +1.25% | 21.5만 |
|---|
| 2026.04.14 | ₩52,335 | ₩52,898 | ₩52,107 | ₩52,818 | +0.92% | 20.9만 |
|---|
| 2026.04.13 | ₩53,582 | ₩53,636 | ₩52,187 | ₩52,710 | -1.63% | 35.2만 |
|---|
| 2026.04.10 | ₩53,220 | ₩53,824 | ₩52,938 | ₩53,582 | +0.68% | 31.3만 |
|---|
| 2026.04.09 | ₩52,402 | ₩53,555 | ₩52,335 | ₩53,059 | +1.25% | 30.5만 |
|---|
| 2026.04.08 | ₩51,919 | ₩52,590 | ₩51,919 | ₩52,375 | +0.88% | 39.4만 |
|---|
| 2026.04.07 | ₩51,275 | ₩52,133 | ₩51,248 | ₩52,080 | +1.57% | 31.9만 |
|---|
| 2026.04.06 | ₩51,235 | ₩51,583 | ₩51,047 | ₩51,127 | -0.21% | 25.1만 |
|---|
| 2026.04.02 | ₩50,644 | ₩51,530 | ₩50,577 | ₩51,530 | +1.75% | 34.5만 |
|---|
| 2026.04.01 | ₩49,853 | ₩50,564 | ₩49,652 | ₩50,376 | +1.05% | 28.3만 |
|---|
| 2026.03.31 | ₩50,591 | ₩50,859 | ₩49,638 | ₩49,853 | -1.46% | 39.2만 |
|---|
| 2026.03.30 | ₩50,416 | ₩50,564 | ₩49,893 | ₩50,067 | -0.69% | 43.5만 |
|---|
| 2026.03.27 | ₩49,906 | ₩50,524 | ₩49,732 | ₩49,960 | +0.11% | 33.3만 |
|---|
| 2026.03.26 | ₩49,933 | ₩50,416 | ₩49,678 | ₩49,853 | -0.16% | 38.8만 |
|---|
| 2026.03.25 | ₩50,456 | ₩50,738 | ₩49,812 | ₩49,973 | -0.96% | 38.6만 |
|---|
| 2026.03.24 | ₩49,142 | ₩50,255 | ₩48,592 | ₩50,108 | +1.97% | 54.1만 |
|---|
| 2026.03.23 | ₩49,222 | ₩50,027 | ₩48,793 | ₩49,222 | 0.00% | 56.6만 |
|---|
| 2026.03.20 | ₩51,650 | ₩51,650 | ₩48,914 | ₩49,021 | -5.09% | 103.7만 |
|---|
| 2026.03.19 | ₩51,758 | ₩52,214 | ₩51,208 | ₩51,489 | -0.52% | 33.8만 |
|---|
| 2026.03.18 | ₩51,919 | ₩52,415 | ₩51,530 | ₩51,986 | +0.13% | 40.2만 |
|---|
| 2026.03.17 | ₩52,536 | ₩52,603 | ₩51,785 | ₩52,013 | -1.00% | 38.1만 |
|---|
| 2026.03.16 | ₩52,737 | ₩53,019 | ₩52,281 | ₩52,308 | -0.81% | 33.9만 |
|---|
| 2026.03.13 | ₩52,764 | ₩53,059 | ₩52,268 | ₩52,455 | -0.58% | 37.1만 |
|---|
| 2026.03.12 | ₩51,865 | ₩52,697 | ₩51,597 | ₩52,361 | +0.96% | 23.1만 |
|---|
| 2026.03.11 | ₩51,986 | ₩52,522 | ₩51,221 | ₩51,986 | 0.00% | 22.8만 |
|---|
| 2026.03.10 | ₩51,744 | ₩52,630 | ₩51,436 | ₩52,107 | +0.70% | 25.1만 |
|---|
| 2026.03.09 | ₩51,436 | ₩52,281 | ₩50,846 | ₩52,013 | +1.12% | 50.7만 |
|---|
| 2026.03.06 | ₩50,980 | ₩51,557 | ₩50,550 | ₩51,516 | +1.05% | 31.5만 |
|---|
| 2026.03.05 | ₩51,422 | ₩51,664 | ₩50,792 | ₩51,194 | -0.44% | 37.8만 |
|---|
| 2026.03.04 | ₩52,818 | ₩52,925 | ₩51,758 | ₩51,798 | -1.93% | 36.1만 |
|---|
| 2026.03.03 | ₩53,488 | ₩53,569 | ₩52,737 | ₩52,965 | -0.98% | 45.5만 |
|---|
| 2026.03.02 | ₩53,220 | ₩53,824 | ₩52,281 | ₩53,676 | +0.86% | 45.4만 |
|---|
| 2026.02.27 | ₩54,025 | ₩54,736 | ₩53,153 | ₩53,233 | -1.47% | 77.6만 |
|---|
| 2026.02.26 | ₩53,354 | ₩54,387 | ₩52,871 | ₩54,146 | +1.48% | 81만 |
|---|
| 2026.02.25 | ₩51,838 | ₩53,368 | ₩51,624 | ₩53,126 | +2.48% | 52.5만 |
|---|
| 2026.02.24 | ₩52,670 | ₩52,683 | ₩51,932 | ₩52,388 | -0.53% | 35.1만 |
|---|
| 2026.02.23 | ₩52,294 | ₩53,207 | ₩52,294 | ₩52,576 | +0.54% | 31.3만 |
|---|
| 2026.02.20 | ₩52,294 | ₩52,442 | ₩51,731 | ₩52,214 | -0.15% | 23.2만 |
|---|
| 2026.02.19 | ₩52,415 | ₩53,032 | ₩52,107 | ₩52,214 | -0.38% | 33.3만 |
|---|
| 2026.02.18 | ₩53,475 | ₩53,596 | ₩52,214 | ₩52,335 | -2.13% | 36.3만 |
|---|
| 2026.02.17 | ₩53,059 | ₩53,529 | ₩52,791 | ₩53,529 | +0.88% | 32.9만 |
|---|
| 2026.02.13 | ₩52,818 | ₩53,314 | ₩52,469 | ₩52,844 | +0.05% | 31.3만 |
|---|
| 2026.02.12 | ₩52,952 | ₩53,730 | ₩52,442 | ₩52,496 | -0.86% | 49.3만 |
|---|
| 2026.02.11 | ₩50,966 | ₩52,912 | ₩50,497 | ₩52,871 | +3.74% | 53만 |
|---|
| 2026.02.10 | ₩49,866 | ₩51,449 | ₩49,839 | ₩51,006 | +2.29% | 39.4만 |
|---|
| 2026.02.09 | ₩50,000 | ₩50,309 | ₩49,397 | ₩50,014 | +0.03% | 19.3만 |
|---|
| 2026.02.06 | ₩50,658 | ₩51,087 | ₩49,947 | ₩50,161 | -0.98% | 42만 |
|---|
| 2026.02.05 | ₩49,464 | ₩51,221 | ₩49,289 | ₩50,617 | +2.33% | 59만 |
|---|
| 2026.02.04 | ₩49,034 | ₩49,880 | ₩48,739 | ₩49,209 | +0.36% | 48.7만 |
|---|
| 2026.02.03 | ₩48,458 | ₩48,860 | ₩47,907 | ₩48,699 | +0.50% | 48.7만 |
|---|
| 2026.02.02 | ₩48,967 | ₩49,169 | ₩48,444 | ₩48,484 | -0.99% | 31.2만 |
|---|
| 2026.01.30 | ₩48,431 | ₩49,169 | ₩48,001 | ₩48,927 | +1.02% | 64.8만 |
|---|
| 2026.01.29 | ₩47,505 | ₩48,739 | ₩47,465 | ₩48,538 | +2.17% | 34.3만 |
|---|
| 2026.01.28 | ₩48,136 | ₩48,444 | ₩47,290 | ₩47,290 | -1.76% | 37.5만 |
|---|
| 2026.01.27 | ₩48,592 | ₩48,994 | ₩47,921 | ₩48,297 | -0.61% | 40.3만 |
|---|
| 2026.01.26 | ₩49,356 | ₩49,477 | ₩48,565 | ₩48,712 | -1.30% | 27.2만 |
|---|
| 2026.01.23 | ₩49,061 | ₩49,410 | ₩48,444 | ₩48,994 | -0.14% | 31.5만 |
|---|
| 2026.01.22 | ₩50,376 | ₩50,550 | ₩49,008 | ₩49,101 | -2.53% | 54.9만 |
|---|
| 2026.01.21 | ₩50,430 | ₩50,913 | ₩50,067 | ₩50,765 | +0.67% | 56만 |
|---|
| 2026.01.20 | ₩49,142 | ₩50,577 | ₩49,142 | ₩50,295 | +2.35% | 68.5만 |
|---|
| 2026.01.16 | ₩48,766 | ₩49,638 | ₩48,337 | ₩49,531 | +1.57% | 64만 |
|---|
| 2026.01.15 | ₩48,068 | ₩48,820 | ₩48,055 | ₩48,779 | +1.48% | 40.2만 |
|---|
| 2026.01.14 | ₩48,015 | ₩48,229 | ₩47,438 | ₩48,068 | +0.11% | 35.2만 |
|---|
| 2026.01.13 | ₩47,720 | ₩48,270 | ₩47,250 | ₩47,921 | +0.42% | 33.4만 |
|---|
| 2026.01.12 | ₩47,653 | ₩47,854 | ₩47,424 | ₩47,706 | +0.11% | 35.2만 |
|---|
| 2026.01.09 | ₩47,760 | ₩48,095 | ₩47,492 | ₩47,599 | -0.34% | 31.9만 |
|---|
| 2026.01.08 | ₩47,894 | ₩48,216 | ₩47,559 | ₩47,773 | -0.25% | 43.3만 |
|---|
| 2026.01.07 | ₩47,626 | ₩48,042 | ₩47,572 | ₩47,894 | +0.56% | 42.6만 |
|---|
| 2026.01.06 | ₩46,794 | ₩47,532 | ₩46,620 | ₩47,505 | +1.52% | 56만 |
|---|
| 2026.01.05 | ₩46,552 | ₩47,277 | ₩45,882 | ₩46,955 | +0.86% | 49.6만 |
|---|
| 2026.01.02 | ₩46,016 | ₩46,579 | ₩45,426 | ₩46,485 | +1.02% | 45.1만 |
|---|
| 2025.12.31 | ₩46,499 | ₩46,539 | ₩45,989 | ₩46,123 | -0.81% | 33만 |
|---|
| 2025.12.30 | ₩46,284 | ₩46,539 | ₩46,163 | ₩46,459 | +0.38% | 38.1만 |
|---|
| 2025.12.29 | ₩46,070 | ₩46,365 | ₩45,748 | ₩46,365 | +0.64% | 37.9만 |
|---|
| 2025.12.26 | ₩46,056 | ₩46,231 | ₩45,801 | ₩45,841 | -0.47% | 28.4만 |
|---|
| 2025.12.24 | ₩45,533 | ₩46,002 | ₩45,533 | ₩45,949 | +0.91% | 17.8만 |
|---|
| 2025.12.23 | ₩45,493 | ₩45,909 | ₩45,130 | ₩45,667 | +0.38% | 31.1만 |
|---|
| 2025.12.22 | ₩45,761 | ₩45,949 | ₩45,466 | ₩45,748 | -0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩45,734 | ₩46,043 | ₩45,734 | ₩45,882 | +0.32% | 93.5만 |
|---|
| 2025.12.18 | ₩46,298 | ₩46,552 | ₩45,828 | ₩46,110 | -0.41% | 32.5만 |
|---|
| 2025.12.17 | ₩46,284 | ₩46,499 | ₩46,056 | ₩46,284 | 0.00% | 33.9만 |
|---|
| 2025.12.16 | ₩46,982 | ₩47,331 | ₩46,137 | ₩46,163 | -1.74% | 37.6만 |
|---|
| 2025.12.15 | ₩46,713 | ₩47,116 | ₩46,687 | ₩46,928 | +0.46% | 42.5만 |
|---|
| 2025.12.12 | ₩46,217 | ₩46,848 | ₩46,217 | ₩46,539 | +0.70% | 49.8만 |
|---|
| 2025.12.11 | ₩46,834 | ₩47,143 | ₩45,989 | ₩46,110 | -1.55% | 42.4만 |
|---|
| 2025.12.10 | ₩47,156 | ₩47,465 | ₩46,646 | ₩46,727 | -0.91% | 41.2만 |
|---|
| 2025.12.09 | ₩47,398 | ₩47,867 | ₩47,076 | ₩47,103 | -0.62% | 23.5만 |
|---|
| 2025.12.08 | ₩47,196 | ₩47,532 | ₩46,955 | ₩47,143 | -0.11% | 24.6만 |
|---|
| 2025.12.05 | ₩47,371 | ₩47,599 | ₩47,009 | ₩47,196 | -0.37% | 26.6만 |
|---|
| 2025.12.04 | ₩47,693 | ₩48,042 | ₩47,451 | ₩47,532 | -0.34% | 31.6만 |
|---|
| 2025.12.03 | ₩48,323 | ₩48,323 | ₩47,518 | ₩47,814 | -1.05% | 34.3만 |
|---|
| 2025.12.02 | ₩48,364 | ₩48,779 | ₩47,814 | ₩48,136 | -0.47% | 40.3만 |
|---|
| 2025.12.01 | ₩48,618 | ₩48,914 | ₩48,203 | ₩48,337 | -0.58% | 33.8만 |
|---|
| 2025.11.28 | ₩49,182 | ₩49,303 | ₩48,632 | ₩48,954 | -0.46% | 23.4만 |
|---|
| 2025.11.26 | ₩48,940 | ₩49,531 | ₩48,940 | ₩49,088 | +0.30% | 57.5만 |
|---|
| 2025.11.25 | ₩48,471 | ₩49,383 | ₩48,229 | ₩48,967 | +1.02% | 67.8만 |
|---|
| 2025.11.24 | ₩48,297 | ₩48,739 | ₩47,961 | ₩48,243 | -0.11% | 41.6만 |
|---|
| 2025.11.21 | ₩47,975 | ₩48,538 | ₩47,626 | ₩48,256 | +0.59% | 51.9만 |
|---|
| 2025.11.20 | ₩47,988 | ₩48,243 | ₩47,666 | ₩47,948 | -0.08% | 44.8만 |
|---|
| 2025.11.19 | ₩48,632 | ₩49,034 | ₩47,934 | ₩48,055 | -1.19% | 61만 |
|---|
| 2025.11.18 | ₩48,551 | ₩49,128 | ₩48,270 | ₩48,914 | +0.75% | 36.4만 |
|---|
| 2025.11.17 | ₩48,498 | ₩48,900 | ₩48,256 | ₩48,390 | -0.22% | 28.6만 |
|---|
| 2025.11.14 | ₩48,189 | ₩48,525 | ₩47,693 | ₩48,390 | +0.42% | 43.3만 |
|---|
| 2025.11.13 | ₩47,787 | ₩48,189 | ₩47,679 | ₩48,055 | +0.56% | 34만 |
|---|
| 2025.11.12 | ₩48,323 | ₩48,484 | ₩47,907 | ₩47,907 | -0.86% | 38.9만 |
|---|
| 2025.11.11 | ₩48,967 | ₩48,967 | ₩48,444 | ₩48,525 | -0.90% | 28.7만 |
|---|
| 2025.11.10 | ₩48,377 | ₩48,847 | ₩47,814 | ₩48,672 | +0.61% | 47.1만 |
|---|
| 2025.11.07 | ₩47,827 | ₩48,323 | ₩47,599 | ₩48,136 | +0.65% | 43.5만 |
|---|
| 2025.11.06 | ₩47,612 | ₩47,867 | ₩46,874 | ₩47,653 | +0.08% | 38.8만 |
|---|
| 2025.11.05 | ₩47,948 | ₩48,900 | ₩47,438 | ₩47,733 | -0.45% | 51.8만 |
|---|
| 2025.11.04 | ₩47,948 | ₩48,216 | ₩47,250 | ₩47,733 | -0.45% | 46.2만 |
|---|
| 2025.11.03 | ₩46,901 | ₩48,015 | ₩46,687 | ₩47,478 | +1.23% | 50만 |
|---|
| 2025.10.31 | ₩46,928 | ₩47,679 | ₩46,499 | ₩47,062 | +0.29% | 40.9만 |
|---|
| 2025.10.30 | ₩46,485 | ₩47,116 | ₩46,324 | ₩47,116 | +1.36% | 34.9만 |
|---|
| 2025.10.29 | ₩47,009 | ₩47,398 | ₩46,217 | ₩46,459 | -1.17% | 38만 |
|---|
| 2025.10.28 | ₩47,492 | ₩47,706 | ₩46,848 | ₩47,210 | -0.59% | 34.6만 |
|---|
| 2025.10.27 | ₩47,545 | ₩47,921 | ₩47,451 | ₩47,773 | +0.48% | 42만 |
|---|
| 2025.10.24 | ₩47,223 | ₩47,653 | ₩47,183 | ₩47,411 | +0.40% | 29.2만 |
|---|
| 2025.10.23 | ₩47,451 | ₩47,451 | ₩47,009 | ₩47,223 | -0.48% | 35만 |
|---|
| 2025.10.22 | ₩47,290 | ₩47,787 | ₩47,237 | ₩47,438 | +0.31% | 31.6만 |
|---|
| 2025.10.21 | ₩47,679 | ₩47,746 | ₩46,848 | ₩47,049 | -1.32% | 28.8만 |
|---|
| 2025.10.20 | ₩47,371 | ₩47,679 | ₩47,143 | ₩47,666 | +0.62% | 26.9만 |
|---|
| 2025.10.17 | ₩46,485 | ₩47,277 | ₩46,485 | ₩47,250 | +1.65% | 38.4만 |
|---|
| 2025.10.16 | ₩46,593 | ₩46,901 | ₩46,324 | ₩46,445 | -0.32% | 26.8만 |
|---|
| 2025.10.15 | ₩46,043 | ₩46,552 | ₩45,935 | ₩46,512 | +1.02% | 29.2만 |
|---|
| 2025.10.14 | ₩45,426 | ₩46,405 | ₩45,426 | ₩45,895 | +1.03% | 33.7만 |
|---|
| 2025.10.13 | ₩45,882 | ₩46,459 | ₩45,305 | ₩45,587 | -0.64% | 33.8만 |
|---|
| 2025.10.10 | ₩46,190 | ₩46,485 | ₩45,828 | ₩45,989 | -0.44% | 37.3만 |
|---|
| 2025.10.09 | ₩46,445 | ₩46,633 | ₩46,016 | ₩46,070 | -0.81% | 26.4만 |
|---|
| 2025.10.08 | ₩46,848 | ₩46,915 | ₩46,083 | ₩46,378 | -1.00% | 37.8만 |
|---|
| 2025.10.07 | ₩46,955 | ₩47,009 | ₩46,257 | ₩46,848 | -0.23% | 36.7만 |
|---|
| 2025.10.06 | ₩48,162 | ₩48,498 | ₩47,009 | ₩47,035 | -2.34% | 33.6만 |
|---|
| 2025.10.03 | ₩48,967 | ₩49,356 | ₩48,297 | ₩48,297 | -1.37% | 29.6만 |
|---|
| 2025.10.02 | ₩49,584 | ₩49,692 | ₩48,659 | ₩48,900 | -1.38% | 26.3만 |
|---|
| 2025.10.01 | ₩49,423 | ₩49,973 | ₩49,423 | ₩49,678 | +0.52% | 40.3만 |
|---|
| 2025.09.30 | ₩48,753 | ₩49,705 | ₩48,578 | ₩49,450 | +1.43% | 58.7만 |
|---|
| 2025.09.29 | ₩48,954 | ₩49,316 | ₩48,632 | ₩48,712 | -0.49% | 40.2만 |
|---|
| 2025.09.26 | ₩48,860 | ₩49,182 | ₩48,498 | ₩49,115 | +0.52% | 61.3만 |
|---|
| 2025.09.25 | ₩48,484 | ₩49,142 | ₩48,390 | ₩48,699 | +0.44% | 54.3만 |
|---|
| 2025.09.24 | ₩47,921 | ₩48,632 | ₩47,787 | ₩48,404 | +1.01% | 72.5만 |
|---|
| 2025.09.23 | ₩47,170 | ₩47,720 | ₩47,116 | ₩47,559 | +0.82% | 43.3만 |
|---|
| 2025.09.22 | ₩47,626 | ₩47,653 | ₩47,089 | ₩47,156 | -0.99% | 56.9만 |
|---|
| 2025.09.19 | ₩47,505 | ₩48,068 | ₩47,411 | ₩48,042 | +1.13% | 78.3만 |
|---|
| 2025.09.18 | ₩47,626 | ₩48,364 | ₩47,532 | ₩48,095 | +0.99% | 25.1만 |
|---|
| 2025.09.17 | ₩47,894 | ₩48,270 | ₩47,572 | ₩47,679 | -0.45% | 30.6만 |
|---|
| 2025.09.16 | ₩48,632 | ₩48,927 | ₩47,639 | ₩47,720 | -1.88% | 36.6만 |
|---|
| 2025.09.15 | ₩48,699 | ₩48,847 | ₩48,404 | ₩48,632 | -0.14% | 25.2만 |
|---|
| 2025.09.12 | ₩49,075 | ₩49,195 | ₩48,578 | ₩48,592 | -0.98% | 25.8만 |
|---|
| 2025.09.11 | ₩49,115 | ₩49,209 | ₩48,672 | ₩49,008 | -0.22% | 26.9만 |
|---|
| 2025.09.10 | ₩48,847 | ₩49,075 | ₩48,766 | ₩49,034 | +0.38% | 21.3만 |
|---|
| 2025.09.09 | ₩49,115 | ₩49,423 | ₩48,686 | ₩49,048 | -0.14% | 22.1만 |
|---|
| 2025.09.08 | ₩48,766 | ₩49,182 | ₩48,766 | ₩49,115 | +0.72% | 22.1만 |
|---|
| 2025.09.05 | ₩49,021 | ₩49,222 | ₩48,726 | ₩49,128 | +0.22% | 30.2만 |
|---|
| 2025.09.04 | ₩48,887 | ₩48,940 | ₩48,337 | ₩48,820 | -0.14% | 19.7만 |
|---|
| 2025.09.03 | ₩48,471 | ₩48,967 | ₩48,444 | ₩48,592 | +0.25% | 26.6만 |
|---|
| 2025.09.02 | ₩48,900 | ₩49,155 | ₩48,484 | ₩48,739 | -0.33% | 34.4만 |
|---|