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 | ₩57,004 | ₩57,366 | ₩56,522 | ₩56,897 | -0.19% | 31.6만 |
| 2026.10.08 | ₩55,946 | ₩56,522 | ₩55,450 | ₩56,348 | +0.72% | 57.4만 |
| 2026.10.07 | ₩57,018 | ₩57,380 | ₩56,026 | ₩56,026 | -1.74% | 124만 |
| 2026.10.06 | ₩56,884 | ₩57,219 | ₩56,562 | ₩56,870 | -0.02% | 39만 |
| 2026.10.05 | ₩57,634 | ₩57,902 | ₩56,656 | ₩56,857 | -1.35% | 70.6만 |
| 2026.10.02 | ₩57,594 | ₩58,184 | ₩56,964 | ₩57,621 | +0.05% | 72.2만 |
| 2026.10.01 | ₩57,366 | ₩57,366 | ₩56,388 | ₩57,179 | -0.33% | 63.3만 |
| 2026.09.30 | ₩57,889 | ₩57,889 | ₩57,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,447 |
| -0.76% |
| 67.3만 |
| 2026.09.29 | ₩57,540 | ₩58,318 | ₩57,299 | ₩57,755 | +0.37% | 65만 |
|---|
| 2026.09.28 | ₩57,621 | ₩58,358 | ₩57,420 | ₩57,741 | +0.21% | 56.1만 |
|---|
| 2026.09.25 | ₩57,956 | ₩58,277 | ₩57,192 | ₩57,540 | -0.72% | 54.7만 |
|---|
| 2026.09.24 | ₩57,192 | ₩58,197 | ₩56,884 | ₩58,103 | +1.59% | 64.6만 |
|---|
| 2026.09.23 | ₩56,522 | ₩57,165 | ₩56,361 | ₩57,004 | +0.85% | 54.3만 |
|---|
| 2026.09.22 | ₩57,179 | ₩57,179 | ₩56,522 | ₩56,844 | -0.59% | 69만 |
|---|
| 2026.09.21 | ₩56,911 | ₩58,076 | ₩56,361 | ₩57,460 | +0.97% | 60.4만 |
|---|
| 2026.09.18 | ₩58,197 | ₩58,197 | ₩56,857 | ₩57,031 | -2.00% | 135.3만 |
|---|
| 2026.09.17 | ₩57,594 | ₩58,318 | ₩57,487 | ₩58,291 | +1.21% | 56.4만 |
|---|
| 2026.09.16 | ₩58,063 | ₩58,425 | ₩56,897 | ₩57,728 | -0.58% | 59.8만 |
|---|
| 2026.09.15 | ₩57,299 | ₩58,371 | ₩56,455 | ₩58,237 | +1.64% | 96.9만 |
|---|
| 2026.09.14 | ₩56,924 | ₩57,674 | ₩56,803 | ₩57,138 | +0.38% | 69.6만 |
|---|
| 2026.09.11 | ₩57,098 | ₩57,326 | ₩56,334 | ₩56,643 | -0.80% | 47.5만 |
|---|
| 2026.09.10 | ₩57,607 | ₩57,835 | ₩56,415 | ₩56,951 | -1.14% | 49.9만 |
|---|
| 2026.09.09 | ₩56,549 | ₩57,098 | ₩55,638 | ₩57,018 | +0.83% | 93.1만 |
|---|
| 2026.09.08 | ₩55,088 | ₩56,482 | ₩54,700 | ₩56,294 | +2.19% | 56.8만 |
|---|
| 2026.09.04 | ₩55,973 | ₩56,401 | ₩55,195 | ₩55,222 | -1.34% | 45만 |
|---|
| 2026.09.03 | ₩55,986 | ₩56,147 | ₩55,329 | ₩56,147 | +0.29% | 43.1만 |
|---|
| 2026.09.02 | ₩55,758 | ₩55,959 | ₩54,914 | ₩55,705 | -0.10% | 46만 |
|---|
| 2026.09.01 | ₩54,257 | ₩55,678 | ₩54,257 | ₩55,477 | +2.25% | 48.8만 |
|---|
| 2026.08.31 | ₩54,257 | ₩54,405 | ₩53,829 | ₩54,030 | -0.42% | 52.7만 |
|---|
| 2026.08.28 | ₩54,659 | ₩54,901 | ₩54,365 | ₩54,432 | -0.42% | 33.3만 |
|---|
| 2026.08.27 | ₩55,088 | ₩55,142 | ₩54,472 | ₩54,525 | -1.02% | 37.5만 |
|---|
| 2026.08.26 | ₩54,700 | ₩54,713 | ₩54,257 | ₩54,311 | -0.71% | 26만 |
|---|
| 2026.08.25 | ₩54,271 | ₩54,646 | ₩53,641 | ₩54,525 | +0.47% | 23.8만 |
|---|
| 2026.08.24 | ₩54,137 | ₩54,793 | ₩53,896 | ₩54,164 | +0.05% | 39.1만 |
|---|
| 2026.08.21 | ₩54,432 | ₩54,539 | ₩53,869 | ₩53,963 | -0.86% | 43만 |
|---|
| 2026.08.20 | ₩54,083 | ₩54,874 | ₩53,721 | ₩54,606 | +0.97% | 46.4만 |
|---|
| 2026.08.19 | ₩53,976 | ₩54,324 | ₩53,360 | ₩54,016 | +0.07% | 109.4만 |
|---|
| 2026.08.18 | ₩54,539 | ₩54,901 | ₩53,400 | ₩53,601 | -1.72% | 82.6만 |
|---|
| 2026.08.17 | ₩53,708 | ₩54,351 | ₩53,708 | ₩54,284 | +1.07% | 45.5만 |
|---|
| 2026.08.14 | ₩53,601 | ₩54,499 | ₩52,730 | ₩53,896 | +0.55% | 52.1만 |
|---|
| 2026.08.13 | ₩52,381 | ₩52,730 | ₩52,100 | ₩52,221 | -0.31% | 36.9만 |
|---|
| 2026.08.12 | ₩51,082 | ₩52,100 | ₩51,082 | ₩51,845 | +1.50% | 38.1만 |
|---|
| 2026.08.11 | ₩52,395 | ₩52,824 | ₩50,546 | ₩51,068 | -2.53% | 98만 |
|---|
| 2026.08.10 | ₩53,346 | ₩53,453 | ₩52,448 | ₩52,824 | -0.98% | 34.8만 |
|---|
| 2026.08.07 | ₩52,221 | ₩53,534 | ₩52,140 | ₩53,400 | +2.26% | 38.9만 |
|---|
| 2026.08.06 | ₩51,537 | ₩52,958 | ₩51,537 | ₩52,864 | +2.57% | 66.5만 |
|---|
| 2026.08.05 | ₩51,443 | ₩52,046 | ₩51,149 | ₩51,886 | +0.86% | 45.7만 |
|---|
| 2026.08.04 | ₩52,207 | ₩52,301 | ₩50,747 | ₩51,564 | -1.23% | 57.5만 |
|---|
| 2026.08.03 | ₩53,802 | ₩54,137 | ₩52,113 | ₩52,140 | -3.09% | 71.1만 |
|---|
| 2026.07.31 | ₩53,922 | ₩54,164 | ₩53,199 | ₩53,922 | 0.00% | 54.7만 |
|---|
| 2026.07.30 | ₩55,919 | ₩56,147 | ₩53,788 | ₩54,003 | -3.43% | 41.9만 |
|---|
| 2026.07.29 | ₩56,415 | ₩56,669 | ₩55,718 | ₩55,852 | -1.00% | 38.5만 |
|---|
| 2026.07.28 | ₩56,401 | ₩56,897 | ₩56,053 | ₩56,133 | -0.48% | 43.6만 |
|---|
| 2026.07.27 | ₩56,388 | ₩56,602 | ₩55,865 | ₩56,200 | -0.33% | 37.5만 |
|---|
| 2026.07.24 | ₩56,080 | ₩56,817 | ₩56,080 | ₩56,522 | +0.79% | 42.5만 |
|---|
| 2026.07.23 | ₩56,026 | ₩57,058 | ₩55,906 | ₩55,973 | -0.10% | 71.3만 |
|---|
| 2026.07.22 | ₩57,366 | ₩57,500 | ₩56,428 | ₩56,602 | -1.33% | 40.3만 |
|---|
| 2026.07.21 | ₩55,892 | ₩57,621 | ₩55,892 | ₩57,366 | +2.64% | 54.2만 |
|---|
| 2026.07.20 | ₩55,973 | ₩56,294 | ₩55,209 | ₩56,174 | +0.36% | 50.5만 |
|---|
| 2026.07.17 | ₩56,120 | ₩57,272 | ₩55,490 | ₩55,946 | -0.31% | 63.6만 |
|---|
| 2026.07.16 | ₩53,695 | ₩55,959 | ₩53,695 | ₩55,839 | +3.99% | 118.7만 |
|---|
| 2026.07.15 | ₩53,721 | ₩54,432 | ₩53,587 | ₩53,681 | -0.07% | 139.8만 |
|---|
| 2026.07.14 | ₩53,159 | ₩53,788 | ₩53,159 | ₩53,641 | +0.91% | 89.9만 |
|---|
| 2026.07.13 | ₩52,448 | ₩53,239 | ₩52,328 | ₩53,159 | +1.35% | 62.1만 |
|---|
| 2026.07.10 | ₩52,743 | ₩52,743 | ₩51,886 | ₩52,073 | -1.27% | 48.1만 |
|---|
| 2026.07.09 | ₩52,636 | ₩52,877 | ₩52,381 | ₩52,448 | -0.36% | 60.8만 |
|---|
| 2026.07.08 | ₩52,556 | ₩52,904 | ₩52,274 | ₩52,355 | -0.38% | 48.6만 |
|---|
| 2026.07.07 | ₩52,341 | ₩53,239 | ₩52,127 | ₩52,569 | +0.44% | 39.7만 |
|---|
| 2026.07.06 | ₩52,368 | ₩52,636 | ₩51,886 | ₩51,953 | -0.79% | 38만 |
|---|
| 2026.07.02 | ₩52,140 | ₩52,743 | ₩52,046 | ₩52,636 | +0.95% | 34.3만 |
|---|
| 2026.07.01 | ₩51,899 | ₩52,247 | ₩51,698 | ₩52,060 | +0.31% | 46만 |
|---|
| 2026.06.30 | ₩51,055 | ₩52,180 | ₩51,055 | ₩51,524 | +0.92% | 37.3만 |
|---|
| 2026.06.29 | ₩51,524 | ₩51,765 | ₩50,773 | ₩51,564 | +0.08% | 50.6만 |
|---|
| 2026.06.26 | ₩51,524 | ₩52,127 | ₩51,403 | ₩51,537 | +0.03% | 174.9만 |
|---|
| 2026.06.25 | ₩51,122 | ₩51,537 | ₩50,639 | ₩51,524 | +0.79% | 35.7만 |
|---|
| 2026.06.24 | ₩50,224 | ₩51,376 | ₩50,224 | ₩51,015 | +1.57% | 48.7만 |
|---|
| 2026.06.23 | ₩49,246 | ₩50,010 | ₩49,246 | ₩49,916 | +1.36% | 50.1만 |
|---|
| 2026.06.22 | ₩48,281 | ₩49,219 | ₩48,241 | ₩48,924 | +1.33% | 46.5만 |
|---|
| 2026.06.18 | ₩48,629 | ₩48,830 | ₩48,294 | ₩48,737 | +0.22% | 138.2만 |
|---|
| 2026.06.17 | ₩49,165 | ₩49,554 | ₩48,093 | ₩48,321 | -1.72% | 47.4만 |
|---|
| 2026.06.16 | ₩49,273 | ₩49,701 | ₩49,005 | ₩49,420 | +0.30% | 54.8만 |
|---|
| 2026.06.15 | ₩49,299 | ₩49,313 | ₩48,603 | ₩49,085 | -0.43% | 60.8만 |
|---|
| 2026.06.12 | ₩49,594 | ₩49,916 | ₩49,098 | ₩49,353 | -0.49% | 43.2만 |
|---|
| 2026.06.11 | ₩50,211 | ₩50,626 | ₩49,340 | ₩49,340 | -1.73% | 57.8만 |
|---|
| 2026.06.10 | ₩49,621 | ₩50,412 | ₩49,420 | ₩50,036 | +0.84% | 49.8만 |
|---|
| 2026.06.09 | ₩47,892 | ₩49,366 | ₩47,892 | ₩49,058 | +2.43% | 77.2만 |
|---|
| 2026.06.08 | ₩47,933 | ₩48,509 | ₩47,571 | ₩47,745 | -0.39% | 64만 |
|---|
| 2026.06.05 | ₩46,767 | ₩48,897 | ₩46,767 | ₩48,308 | +3.30% | 70.4만 |
|---|
| 2026.06.04 | ₩47,450 | ₩47,812 | ₩46,271 | ₩46,713 | -1.55% | 49.8만 |
|---|
| 2026.06.03 | ₩48,308 | ₩48,482 | ₩46,807 | ₩46,981 | -2.75% | 50.1만 |
|---|
| 2026.06.02 | ₩48,830 | ₩48,884 | ₩48,080 | ₩48,160 | -1.37% | 49.2만 |
|---|
| 2026.06.01 | ₩49,983 | ₩50,170 | ₩48,442 | ₩48,562 | -2.84% | 64.8만 |
|---|
| 2026.05.29 | ₩50,639 | ₩50,693 | ₩49,889 | ₩50,130 | -1.01% | 64.7만 |
|---|
| 2026.05.28 | ₩51,417 | ₩51,631 | ₩50,358 | ₩50,680 | -1.43% | 41.7만 |
|---|
| 2026.05.27 | ₩52,033 | ₩52,127 | ₩51,417 | ₩51,430 | -1.16% | 28만 |
|---|
| 2026.05.26 | ₩51,711 | ₩52,046 | ₩51,497 | ₩51,939 | +0.44% | 41.3만 |
|---|
| 2026.05.22 | ₩51,752 | ₩51,845 | ₩51,068 | ₩51,564 | -0.36% | 34.2만 |
|---|
| 2026.05.21 | ₩51,912 | ₩51,912 | ₩51,108 | ₩51,778 | -0.26% | 61.6만 |
|---|
| 2026.05.20 | ₩51,832 | ₩52,355 | ₩51,698 | ₩52,261 | +0.83% | 42.9만 |
|---|
| 2026.05.19 | ₩51,457 | ₩51,953 | ₩51,162 | ₩51,738 | +0.55% | 28.3만 |
|---|
| 2026.05.18 | ₩51,028 | ₩51,671 | ₩50,894 | ₩51,497 | +0.92% | 31만 |
|---|
| 2026.05.15 | ₩51,376 | ₩51,376 | ₩50,733 | ₩50,800 | -1.12% | 35.2만 |
|---|
| 2026.05.14 | ₩52,154 | ₩52,194 | ₩51,336 | ₩51,363 | -1.52% | 27.4만 |
|---|
| 2026.05.13 | ₩51,618 | ₩52,020 | ₩51,296 | ₩51,765 | +0.29% | 39.7만 |
|---|
| 2026.05.12 | ₩51,537 | ₩51,899 | ₩50,921 | ₩51,698 | +0.31% | 56.8만 |
|---|
| 2026.05.11 | ₩52,502 | ₩52,810 | ₩51,510 | ₩51,537 | -1.84% | 43.2만 |
|---|
| 2026.05.08 | ₩51,926 | ₩52,891 | ₩51,899 | ₩52,422 | +0.95% | 49.2만 |
|---|
| 2026.05.07 | ₩51,658 | ₩51,872 | ₩50,626 | ₩51,752 | +0.18% | 47만 |
|---|
| 2026.05.06 | ₩51,229 | ₩52,020 | ₩51,229 | ₩51,551 | +0.63% | 27.9만 |
|---|
| 2026.05.05 | ₩51,283 | ₩51,551 | ₩50,680 | ₩51,189 | -0.18% | 29.9만 |
|---|
| 2026.05.04 | ₩51,256 | ₩51,899 | ₩51,095 | ₩51,229 | -0.05% | 26.3만 |
|---|
| 2026.05.01 | ₩51,309 | ₩51,819 | ₩51,162 | ₩51,591 | +0.55% | 28.8만 |
|---|
| 2026.04.30 | ₩51,309 | ₩51,577 | ₩50,787 | ₩51,216 | -0.18% | 37.2만 |
|---|
| 2026.04.29 | ₩51,336 | ₩51,792 | ₩51,028 | ₩51,242 | -0.18% | 30.6만 |
|---|
| 2026.04.28 | ₩51,899 | ₩51,939 | ₩51,202 | ₩51,497 | -0.77% | 30.2만 |
|---|
| 2026.04.27 | ₩51,376 | ₩52,046 | ₩51,350 | ₩51,470 | +0.18% | 29.4만 |
|---|
| 2026.04.24 | ₩50,693 | ₩51,363 | ₩50,626 | ₩51,242 | +1.08% | 24.2만 |
|---|
| 2026.04.23 | ₩50,559 | ₩50,988 | ₩50,532 | ₩50,814 | +0.50% | 26만 |
|---|
| 2026.04.22 | ₩51,618 | ₩51,698 | ₩49,916 | ₩50,103 | -2.93% | 41.1만 |
|---|
| 2026.04.21 | ₩52,341 | ₩52,636 | ₩51,497 | ₩51,859 | -0.92% | 30.6만 |
|---|
| 2026.04.20 | ₩53,467 | ₩53,574 | ₩52,207 | ₩52,355 | -2.08% | 39.6만 |
|---|
| 2026.04.17 | ₩53,440 | ₩53,748 | ₩53,065 | ₩53,319 | -0.23% | 65.3만 |
|---|
| 2026.04.16 | ₩52,877 | ₩53,534 | ₩52,877 | ₩53,373 | +0.94% | 34.6만 |
|---|
| 2026.04.15 | ₩52,408 | ₩53,118 | ₩52,274 | ₩53,065 | +1.25% | 21.5만 |
|---|
| 2026.04.14 | ₩52,274 | ₩52,837 | ₩52,046 | ₩52,757 | +0.92% | 20.9만 |
|---|
| 2026.04.13 | ₩53,520 | ₩53,574 | ₩52,127 | ₩52,649 | -1.63% | 35.2만 |
|---|
| 2026.04.10 | ₩53,159 | ₩53,762 | ₩52,877 | ₩53,520 | +0.68% | 31.3만 |
|---|
| 2026.04.09 | ₩52,341 | ₩53,494 | ₩52,274 | ₩52,998 | +1.25% | 30.5만 |
|---|
| 2026.04.08 | ₩51,859 | ₩52,529 | ₩51,859 | ₩52,314 | +0.88% | 39.4만 |
|---|
| 2026.04.07 | ₩51,216 | ₩52,073 | ₩51,189 | ₩52,020 | +1.57% | 31.9만 |
|---|
| 2026.04.06 | ₩51,175 | ₩51,524 | ₩50,988 | ₩51,068 | -0.21% | 25.1만 |
|---|
| 2026.04.02 | ₩50,586 | ₩51,470 | ₩50,519 | ₩51,470 | +1.75% | 34.5만 |
|---|
| 2026.04.01 | ₩49,795 | ₩50,505 | ₩49,594 | ₩50,318 | +1.05% | 28.3만 |
|---|
| 2026.03.31 | ₩50,532 | ₩50,800 | ₩49,581 | ₩49,795 | -1.46% | 39.2만 |
|---|
| 2026.03.30 | ₩50,358 | ₩50,505 | ₩49,835 | ₩50,010 | -0.69% | 43.5만 |
|---|
| 2026.03.27 | ₩49,849 | ₩50,465 | ₩49,675 | ₩49,902 | +0.11% | 33.3만 |
|---|
| 2026.03.26 | ₩49,876 | ₩50,358 | ₩49,621 | ₩49,795 | -0.16% | 38.8만 |
|---|
| 2026.03.25 | ₩50,398 | ₩50,680 | ₩49,755 | ₩49,916 | -0.96% | 38.6만 |
|---|
| 2026.03.24 | ₩49,085 | ₩50,197 | ₩48,536 | ₩50,050 | +1.97% | 54.1만 |
|---|
| 2026.03.23 | ₩49,165 | ₩49,969 | ₩48,737 | ₩49,165 | 0.00% | 56.6만 |
|---|
| 2026.03.20 | ₩51,591 | ₩51,591 | ₩48,857 | ₩48,964 | -5.09% | 103.7만 |
|---|
| 2026.03.19 | ₩51,698 | ₩52,154 | ₩51,149 | ₩51,430 | -0.52% | 33.8만 |
|---|
| 2026.03.18 | ₩51,859 | ₩52,355 | ₩51,470 | ₩51,926 | +0.13% | 40.2만 |
|---|
| 2026.03.17 | ₩52,475 | ₩52,542 | ₩51,725 | ₩51,953 | -1.00% | 38.1만 |
|---|
| 2026.03.16 | ₩52,676 | ₩52,958 | ₩52,221 | ₩52,247 | -0.81% | 33.9만 |
|---|
| 2026.03.13 | ₩52,703 | ₩52,998 | ₩52,207 | ₩52,395 | -0.58% | 37.1만 |
|---|
| 2026.03.12 | ₩51,805 | ₩52,636 | ₩51,537 | ₩52,301 | +0.96% | 23.1만 |
|---|
| 2026.03.11 | ₩51,926 | ₩52,462 | ₩51,162 | ₩51,926 | 0.00% | 22.8만 |
|---|
| 2026.03.10 | ₩51,685 | ₩52,569 | ₩51,376 | ₩52,046 | +0.70% | 25.1만 |
|---|
| 2026.03.09 | ₩51,376 | ₩52,221 | ₩50,787 | ₩51,953 | +1.12% | 50.7만 |
|---|
| 2026.03.06 | ₩50,921 | ₩51,497 | ₩50,492 | ₩51,457 | +1.05% | 31.5만 |
|---|
| 2026.03.05 | ₩51,363 | ₩51,604 | ₩50,733 | ₩51,135 | -0.44% | 37.8만 |
|---|
| 2026.03.04 | ₩52,757 | ₩52,864 | ₩51,698 | ₩51,738 | -1.93% | 36.1만 |
|---|
| 2026.03.03 | ₩53,427 | ₩53,507 | ₩52,676 | ₩52,904 | -0.98% | 45.5만 |
|---|
| 2026.03.02 | ₩53,159 | ₩53,762 | ₩52,221 | ₩53,614 | +0.86% | 45.4만 |
|---|
| 2026.02.27 | ₩53,963 | ₩54,673 | ₩53,092 | ₩53,172 | -1.47% | 77.6만 |
|---|
| 2026.02.26 | ₩53,293 | ₩54,324 | ₩52,810 | ₩54,083 | +1.48% | 81만 |
|---|
| 2026.02.25 | ₩51,778 | ₩53,306 | ₩51,564 | ₩53,065 | +2.48% | 52.5만 |
|---|
| 2026.02.24 | ₩52,609 | ₩52,623 | ₩51,872 | ₩52,328 | -0.53% | 35.1만 |
|---|
| 2026.02.23 | ₩52,234 | ₩53,145 | ₩52,234 | ₩52,515 | +0.54% | 31.3만 |
|---|
| 2026.02.20 | ₩52,234 | ₩52,381 | ₩51,671 | ₩52,154 | -0.15% | 23.2만 |
|---|
| 2026.02.19 | ₩52,355 | ₩52,971 | ₩52,046 | ₩52,154 | -0.38% | 33.3만 |
|---|
| 2026.02.18 | ₩53,413 | ₩53,534 | ₩52,154 | ₩52,274 | -2.13% | 36.3만 |
|---|
| 2026.02.17 | ₩52,998 | ₩53,467 | ₩52,730 | ₩53,467 | +0.88% | 32.9만 |
|---|
| 2026.02.13 | ₩52,757 | ₩53,252 | ₩52,408 | ₩52,783 | +0.05% | 31.3만 |
|---|
| 2026.02.12 | ₩52,891 | ₩53,668 | ₩52,381 | ₩52,435 | -0.86% | 49.3만 |
|---|
| 2026.02.11 | ₩50,907 | ₩52,850 | ₩50,438 | ₩52,810 | +3.74% | 53만 |
|---|
| 2026.02.10 | ₩49,809 | ₩51,390 | ₩49,782 | ₩50,948 | +2.29% | 39.4만 |
|---|
| 2026.02.09 | ₩49,943 | ₩50,251 | ₩49,340 | ₩49,956 | +0.03% | 19.3만 |
|---|
| 2026.02.06 | ₩50,599 | ₩51,028 | ₩49,889 | ₩50,103 | -0.98% | 42만 |
|---|
| 2026.02.05 | ₩49,407 | ₩51,162 | ₩49,232 | ₩50,559 | +2.33% | 59만 |
|---|
| 2026.02.04 | ₩48,978 | ₩49,822 | ₩48,683 | ₩49,152 | +0.36% | 48.7만 |
|---|
| 2026.02.03 | ₩48,402 | ₩48,804 | ₩47,852 | ₩48,643 | +0.50% | 48.7만 |
|---|
| 2026.02.02 | ₩48,911 | ₩49,112 | ₩48,388 | ₩48,428 | -0.99% | 31.2만 |
|---|
| 2026.01.30 | ₩48,375 | ₩49,112 | ₩47,946 | ₩48,871 | +1.02% | 64.8만 |
|---|
| 2026.01.29 | ₩47,450 | ₩48,683 | ₩47,410 | ₩48,482 | +2.17% | 34.3만 |
|---|
| 2026.01.28 | ₩48,080 | ₩48,388 | ₩47,236 | ₩47,236 | -1.76% | 37.5만 |
|---|
| 2026.01.27 | ₩48,536 | ₩48,938 | ₩47,866 | ₩48,241 | -0.61% | 40.3만 |
|---|
| 2026.01.26 | ₩49,299 | ₩49,420 | ₩48,509 | ₩48,656 | -1.30% | 27.2만 |
|---|
| 2026.01.23 | ₩49,005 | ₩49,353 | ₩48,388 | ₩48,938 | -0.14% | 31.5만 |
|---|
| 2026.01.22 | ₩50,318 | ₩50,492 | ₩48,951 | ₩49,045 | -2.53% | 54.9만 |
|---|
| 2026.01.21 | ₩50,371 | ₩50,854 | ₩50,010 | ₩50,706 | +0.67% | 56만 |
|---|
| 2026.01.20 | ₩49,085 | ₩50,519 | ₩49,085 | ₩50,237 | +2.35% | 68.5만 |
|---|
| 2026.01.16 | ₩48,710 | ₩49,581 | ₩48,281 | ₩49,474 | +1.57% | 64만 |
|---|
| 2026.01.15 | ₩48,013 | ₩48,763 | ₩48,000 | ₩48,723 | +1.48% | 40.2만 |
|---|
| 2026.01.14 | ₩47,959 | ₩48,174 | ₩47,383 | ₩48,013 | +0.11% | 35.2만 |
|---|
| 2026.01.13 | ₩47,665 | ₩48,214 | ₩47,196 | ₩47,866 | +0.42% | 33.4만 |
|---|
| 2026.01.12 | ₩47,598 | ₩47,799 | ₩47,370 | ₩47,651 | +0.11% | 35.2만 |
|---|
| 2026.01.09 | ₩47,705 | ₩48,040 | ₩47,437 | ₩47,544 | -0.34% | 31.9만 |
|---|
| 2026.01.08 | ₩47,839 | ₩48,160 | ₩47,504 | ₩47,718 | -0.25% | 43.3만 |
|---|
| 2026.01.07 | ₩47,571 | ₩47,986 | ₩47,517 | ₩47,839 | +0.56% | 42.6만 |
|---|
| 2026.01.06 | ₩46,740 | ₩47,477 | ₩46,566 | ₩47,450 | +1.52% | 56만 |
|---|
| 2026.01.05 | ₩46,499 | ₩47,222 | ₩45,829 | ₩46,901 | +0.86% | 49.6만 |
|---|
| 2026.01.02 | ₩45,963 | ₩46,525 | ₩45,373 | ₩46,432 | +1.02% | 45.1만 |
|---|
| 2025.12.31 | ₩46,445 | ₩46,485 | ₩45,936 | ₩46,070 | -0.81% | 33만 |
|---|
| 2025.12.30 | ₩46,231 | ₩46,485 | ₩46,110 | ₩46,405 | +0.38% | 38.1만 |
|---|
| 2025.12.29 | ₩46,016 | ₩46,311 | ₩45,695 | ₩46,311 | +0.64% | 37.9만 |
|---|
| 2025.12.26 | ₩46,003 | ₩46,177 | ₩45,748 | ₩45,788 | -0.47% | 28.4만 |
|---|
| 2025.12.24 | ₩45,480 | ₩45,949 | ₩45,480 | ₩45,896 | +0.91% | 17.8만 |
|---|
| 2025.12.23 | ₩45,440 | ₩45,855 | ₩45,078 | ₩45,614 | +0.38% | 31.1만 |
|---|
| 2025.12.22 | ₩45,708 | ₩45,896 | ₩45,413 | ₩45,695 | -0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩45,681 | ₩45,989 | ₩45,681 | ₩45,829 | +0.32% | 93.5만 |
|---|
| 2025.12.18 | ₩46,244 | ₩46,499 | ₩45,775 | ₩46,056 | -0.41% | 32.5만 |
|---|
| 2025.12.17 | ₩46,231 | ₩46,445 | ₩46,003 | ₩46,231 | 0.00% | 33.9만 |
|---|
| 2025.12.16 | ₩46,928 | ₩47,276 | ₩46,083 | ₩46,110 | -1.74% | 37.6만 |
|---|
| 2025.12.15 | ₩46,659 | ₩47,062 | ₩46,633 | ₩46,874 | +0.46% | 42.5만 |
|---|
| 2025.12.12 | ₩46,164 | ₩46,793 | ₩46,164 | ₩46,485 | +0.70% | 49.8만 |
|---|
| 2025.12.11 | ₩46,780 | ₩47,088 | ₩45,936 | ₩46,056 | -1.55% | 42.4만 |
|---|
| 2025.12.10 | ₩47,102 | ₩47,410 | ₩46,592 | ₩46,673 | -0.91% | 41.2만 |
|---|
| 2025.12.09 | ₩47,343 | ₩47,812 | ₩47,021 | ₩47,048 | -0.62% | 23.5만 |
|---|
| 2025.12.08 | ₩47,142 | ₩47,477 | ₩46,901 | ₩47,088 | -0.11% | 24.6만 |
|---|
| 2025.12.05 | ₩47,316 | ₩47,544 | ₩46,954 | ₩47,142 | -0.37% | 26.6만 |
|---|
| 2025.12.04 | ₩47,638 | ₩47,986 | ₩47,397 | ₩47,477 | -0.34% | 31.6만 |
|---|
| 2025.12.03 | ₩48,268 | ₩48,268 | ₩47,464 | ₩47,758 | -1.05% | 34.3만 |
|---|
| 2025.12.02 | ₩48,308 | ₩48,723 | ₩47,758 | ₩48,080 | -0.47% | 40.3만 |
|---|
| 2025.12.01 | ₩48,562 | ₩48,857 | ₩48,147 | ₩48,281 | -0.58% | 33.8만 |
|---|
| 2025.11.28 | ₩49,125 | ₩49,246 | ₩48,576 | ₩48,897 | -0.46% | 23.4만 |
|---|
| 2025.11.26 | ₩48,884 | ₩49,474 | ₩48,884 | ₩49,031 | +0.30% | 57.5만 |
|---|
| 2025.11.25 | ₩48,415 | ₩49,326 | ₩48,174 | ₩48,911 | +1.02% | 67.8만 |
|---|
| 2025.11.24 | ₩48,241 | ₩48,683 | ₩47,906 | ₩48,187 | -0.11% | 41.6만 |
|---|
| 2025.11.21 | ₩47,919 | ₩48,482 | ₩47,571 | ₩48,201 | +0.59% | 51.9만 |
|---|
| 2025.11.20 | ₩47,933 | ₩48,187 | ₩47,611 | ₩47,892 | -0.08% | 44.8만 |
|---|
| 2025.11.19 | ₩48,576 | ₩48,978 | ₩47,879 | ₩48,000 | -1.19% | 61만 |
|---|
| 2025.11.18 | ₩48,495 | ₩49,072 | ₩48,214 | ₩48,857 | +0.75% | 36.4만 |
|---|
| 2025.11.17 | ₩48,442 | ₩48,844 | ₩48,201 | ₩48,335 | -0.22% | 28.6만 |
|---|
| 2025.11.14 | ₩48,134 | ₩48,469 | ₩47,638 | ₩48,335 | +0.42% | 43.3만 |
|---|
| 2025.11.13 | ₩47,732 | ₩48,134 | ₩47,624 | ₩48,000 | +0.56% | 34만 |
|---|
| 2025.11.12 | ₩48,268 | ₩48,428 | ₩47,852 | ₩47,852 | -0.86% | 38.9만 |
|---|
| 2025.11.11 | ₩48,911 | ₩48,911 | ₩48,388 | ₩48,469 | -0.90% | 28.7만 |
|---|
| 2025.11.10 | ₩48,321 | ₩48,790 | ₩47,758 | ₩48,616 | +0.61% | 47.1만 |
|---|
| 2025.11.07 | ₩47,772 | ₩48,268 | ₩47,544 | ₩48,080 | +0.65% | 43.5만 |
|---|
| 2025.11.06 | ₩47,557 | ₩47,812 | ₩46,820 | ₩47,598 | +0.08% | 38.8만 |
|---|
| 2025.11.05 | ₩47,892 | ₩48,844 | ₩47,383 | ₩47,678 | -0.45% | 51.8만 |
|---|
| 2025.11.04 | ₩47,892 | ₩48,160 | ₩47,196 | ₩47,678 | -0.45% | 46.2만 |
|---|
| 2025.11.03 | ₩46,847 | ₩47,959 | ₩46,633 | ₩47,423 | +1.23% | 50만 |
|---|
| 2025.10.31 | ₩46,874 | ₩47,624 | ₩46,445 | ₩47,008 | +0.29% | 40.9만 |
|---|
| 2025.10.30 | ₩46,432 | ₩47,062 | ₩46,271 | ₩47,062 | +1.36% | 34.9만 |
|---|
| 2025.10.29 | ₩46,954 | ₩47,343 | ₩46,164 | ₩46,405 | -1.17% | 38만 |
|---|
| 2025.10.28 | ₩47,437 | ₩47,651 | ₩46,793 | ₩47,155 | -0.59% | 34.6만 |
|---|
| 2025.10.27 | ₩47,490 | ₩47,866 | ₩47,397 | ₩47,718 | +0.48% | 42만 |
|---|
| 2025.10.24 | ₩47,169 | ₩47,598 | ₩47,129 | ₩47,356 | +0.40% | 29.2만 |
|---|
| 2025.10.23 | ₩47,397 | ₩47,397 | ₩46,954 | ₩47,169 | -0.48% | 35만 |
|---|
| 2025.10.22 | ₩47,236 | ₩47,732 | ₩47,182 | ₩47,383 | +0.31% | 31.6만 |
|---|
| 2025.10.21 | ₩47,624 | ₩47,691 | ₩46,793 | ₩46,995 | -1.32% | 28.8만 |
|---|
| 2025.10.20 | ₩47,316 | ₩47,624 | ₩47,088 | ₩47,611 | +0.62% | 26.9만 |
|---|
| 2025.10.17 | ₩46,432 | ₩47,222 | ₩46,432 | ₩47,196 | +1.65% | 38.4만 |
|---|
| 2025.10.16 | ₩46,539 | ₩46,847 | ₩46,271 | ₩46,391 | -0.32% | 26.8만 |
|---|
| 2025.10.15 | ₩45,989 | ₩46,499 | ₩45,882 | ₩46,458 | +1.02% | 29.2만 |
|---|
| 2025.10.14 | ₩45,373 | ₩46,351 | ₩45,373 | ₩45,842 | +1.03% | 33.7만 |
|---|
| 2025.10.13 | ₩45,829 | ₩46,405 | ₩45,252 | ₩45,534 | -0.64% | 33.8만 |
|---|
| 2025.10.10 | ₩46,137 | ₩46,432 | ₩45,775 | ₩45,936 | -0.44% | 37.3만 |
|---|