시장 데이터를 불러오는 중
Corporacion Inmobiliaria Vesta, S.A.B de C.V. American Depositary Shares, each representing ten (10) Common Shares · VTMX · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,484 | ₩45,484 | ₩44,827 | ₩45,430 | -0.12% | 5만 |
| 2026.10.08 | ₩44,894 | ₩45,779 | ₩43,901 | ₩45,524 | +1.40% | 7만 |
| 2026.10.07 | ₩44,464 | ₩45,390 | ₩44,263 | ₩45,108 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,196 | ₩44,920 | ₩43,794 | ₩44,760 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,813 | ₩44,813 | ₩43,257 | ₩43,713 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,311 | ₩43,626 | ₩43,016 | ₩43,552 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,043 | ₩43,204 | ₩42,385 | ₩42,841 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,512 | ₩43,982 | ₩42,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,163 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,619 | ₩44,357 | ₩42,935 | ₩43,445 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,914 | ₩44,297 | ₩43,619 | ₩43,901 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,713 | ₩44,570 | ₩43,713 | ₩44,223 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,062 | ₩44,062 | ₩43,686 | ₩43,740 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,807 | ₩44,491 | ₩43,606 | ₩44,035 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,216 | ₩45,216 | ₩43,901 | ₩44,035 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,444 | ₩45,444 | ₩44,458 | ₩45,148 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,961 | ₩45,605 | ₩44,478 | ₩45,229 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,558 | ₩45,041 | ₩44,330 | ₩44,907 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,531 | ₩45,484 | ₩43,693 | ₩44,156 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,505 | ₩44,827 | ₩44,156 | ₩44,317 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,692 | ₩44,840 | ₩44,303 | ₩44,840 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,014 | ₩45,363 | ₩44,827 | ₩45,041 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,813 | ₩45,363 | ₩44,813 | ₩45,014 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,692 | ₩45,994 | ₩44,672 | ₩44,907 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,543 | ₩46,543 | ₩45,645 | ₩45,645 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,262 | ₩47,093 | ₩46,262 | ₩46,543 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,691 | ₩46,839 | ₩46,208 | ₩46,651 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,141 | ₩46,396 | ₩45,544 | ₩46,275 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,765 | ₩46,409 | ₩45,765 | ₩45,900 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,685 | ₩46,597 | ₩45,444 | ₩46,168 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,289 | ₩46,289 | ₩45,484 | ₩45,511 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,846 | ₩46,651 | ₩45,846 | ₩46,275 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩47,013 | ₩47,335 | ₩46,094 | ₩46,195 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,348 | ₩47,617 | ₩46,959 | ₩47,160 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,912 | ₩48,314 | ₩47,248 | ₩47,590 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,141 | ₩48,354 | ₩46,141 | ₩48,166 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,712 | ₩46,409 | ₩45,377 | ₩46,275 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,403 | ₩46,235 | ₩45,296 | ₩45,524 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,202 | ₩45,598 | ₩45,068 | ₩45,377 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,283 | ₩45,444 | ₩44,417 | ₩45,336 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,470 | ₩46,074 | ₩45,417 | ₩45,537 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,329 | ₩46,517 | ₩44,934 | ₩45,403 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,731 | ₩47,254 | ₩46,101 | ₩46,409 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,846 | ₩46,523 | ₩45,833 | ₩46,262 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,859 | ₩46,007 | ₩45,712 | ₩45,926 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,725 | ₩46,047 | ₩45,350 | ₩45,913 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,323 | ₩45,873 | ₩44,914 | ₩45,189 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,712 | ₩46,047 | ₩44,907 | ₩45,068 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,315 | ₩46,409 | ₩45,457 | ₩45,779 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,557 | ₩46,691 | ₩45,886 | ₩46,114 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,752 | ₩46,517 | ₩45,752 | ₩46,262 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,611 | ₩46,899 | ₩45,926 | ₩46,141 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,691 | ₩46,919 | ₩46,242 | ₩46,476 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,034 | ₩46,959 | ₩45,913 | ₩46,852 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,403 | ₩46,114 | ₩44,749 | ₩46,020 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,256 | ₩45,819 | ₩44,947 | ₩45,148 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,074 | ₩46,510 | ₩45,014 | ₩45,189 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,605 | ₩46,020 | ₩45,128 | ₩45,645 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,819 | ₩45,953 | ₩45,216 | ₩45,323 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,034 | ₩46,637 | ₩45,618 | ₩45,819 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,745 | ₩46,946 | ₩46,114 | ₩46,423 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,396 | ₩47,230 | ₩46,396 | ₩46,678 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,208 | ₩47,187 | ₩46,208 | ₩46,691 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,108 | ₩46,208 | ₩45,108 | ₩46,101 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,618 | ₩46,047 | ₩45,283 | ₩45,417 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,894 | ₩46,128 | ₩44,894 | ₩45,859 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,436 | ₩46,436 | ₩45,135 | ₩45,256 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,503 | ₩46,503 | ₩45,564 | ₩46,168 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,718 | ₩47,254 | ₩46,302 | ₩46,664 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,543 | ₩47,187 | ₩46,329 | ₩46,932 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,342 | ₩46,986 | ₩45,779 | ₩46,396 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,618 | ₩46,396 | ₩45,618 | ₩46,208 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,953 | ₩46,262 | ₩45,283 | ₩46,020 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,484 | ₩46,235 | ₩44,384 | ₩45,819 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,974 | ₩45,550 | ₩44,733 | ₩45,403 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,646 | ₩45,021 | ₩42,781 | ₩44,974 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,075 | ₩44,397 | ₩43,257 | ₩43,378 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,746 | ₩45,108 | ₩44,277 | ₩44,451 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,645 | ₩45,645 | ₩45,014 | ₩45,175 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,570 | ₩46,570 | ₩44,961 | ₩45,403 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,900 | ₩46,617 | ₩45,613 | ₩46,034 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,409 | ₩46,530 | ₩45,792 | ₩45,792 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,235 | ₩46,758 | ₩45,980 | ₩46,034 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,672 | ₩46,396 | ₩45,584 | ₩46,047 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,524 | ₩45,618 | ₩44,786 | ₩45,457 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,175 | ₩46,034 | ₩44,531 | ₩45,202 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,262 | ₩46,423 | ₩45,122 | ₩45,229 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,578 | ₩45,994 | ₩45,175 | ₩45,953 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,350 | ₩45,511 | ₩44,692 | ₩45,363 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,463 | ₩46,570 | ₩43,458 | ₩45,605 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,624 | ₩46,818 | ₩46,141 | ₩46,369 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,409 | ₩47,080 | ₩45,886 | ₩46,798 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,597 | ₩46,946 | ₩45,685 | ₩46,543 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,450 | ₩47,201 | ₩46,087 | ₩46,879 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,517 | ₩47,160 | ₩46,141 | ₩46,798 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,396 | ₩46,959 | ₩46,008 | ₩46,785 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,154 | ₩46,771 | ₩45,859 | ₩46,463 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,712 | ₩46,114 | ₩45,363 | ₩45,752 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,913 | ₩46,315 | ₩42,935 | ₩45,712 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,020 | ₩46,637 | ₩45,658 | ₩46,383 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,087 | ₩46,306 | ₩45,323 | ₩45,739 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,806 | ₩46,973 | ₩45,591 | ₩46,570 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,363 | ₩46,007 | ₩42,935 | ₩45,605 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,154 | ₩46,490 | ₩44,317 | ₩46,208 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,503 | ₩46,731 | ₩44,967 | ₩46,262 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,402 | ₩47,710 | ₩46,141 | ₩46,450 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,925 | ₩48,462 | ₩47,456 | ₩47,831 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,488 | ₩48,488 | ₩47,080 | ₩47,724 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,381 | ₩48,904 | ₩46,946 | ₩47,925 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,569 | ₩49,253 | ₩47,945 | ₩48,797 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,107 | ₩48,086 | ₩46,865 | ₩47,871 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,985 | ₩48,985 | ₩46,966 | ₩47,134 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,751 | ₩47,891 | ₩46,463 | ₩47,509 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,946 | ₩47,925 | ₩46,557 | ₩47,751 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,791 | ₩48,227 | ₩46,691 | ₩46,865 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,643 | ₩48,099 | ₩47,523 | ₩47,791 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,649 | ₩49,099 | ₩47,368 | ₩47,684 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,368 | ₩49,494 | ₩45,390 | ₩48,649 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,858 | ₩48,408 | ₩47,355 | ₩47,549 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,979 | ₩48,260 | ₩47,603 | ₩47,657 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,394 | ₩48,495 | ₩47,154 | ₩47,509 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,207 | ₩48,649 | ₩48,166 | ₩48,435 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,213 | ₩49,293 | ₩47,952 | ₩48,086 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,052 | ₩49,058 | ₩48,435 | ₩48,770 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,791 | ₩49,387 | ₩47,677 | ₩48,730 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,791 | ₩48,435 | ₩47,791 | ₩48,005 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,670 | ₩47,818 | ₩46,582 | ₩47,563 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,469 | ₩48,435 | ₩47,006 | ₩47,617 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,798 | ₩47,818 | ₩46,651 | ₩47,093 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,959 | ₩47,563 | ₩46,919 | ₩47,214 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,873 | ₩46,275 | ₩45,148 | ₩45,578 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,597 | ₩46,953 | ₩45,309 | ₩45,873 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,135 | ₩45,605 | ₩44,981 | ₩45,591 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,148 | ₩45,994 | ₩44,706 | ₩45,765 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,746 | ₩45,068 | ₩44,022 | ₩44,719 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,116 | ₩44,679 | ₩43,861 | ₩44,330 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,177 | ₩44,223 | ₩43,177 | ₩43,861 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,143 | ₩44,277 | ₩43,351 | ₩43,512 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,424 | ₩45,216 | ₩43,995 | ₩44,706 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,801 | ₩43,914 | ₩42,426 | ₩43,821 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,029 | ₩43,599 | ₩42,721 | ₩43,365 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,686 | ₩43,686 | ₩41,943 | ₩42,318 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,673 | ₩44,116 | ₩43,271 | ₩43,914 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,660 | ₩45,048 | ₩43,660 | ₩44,143 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,794 | ₩43,821 | ₩43,365 | ₩43,552 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,137 | ₩43,458 | ₩42,493 | ₩42,855 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,627 | ₩43,432 | ₩42,088 | ₩42,533 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,740 | ₩43,740 | ₩42,734 | ₩42,748 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,800 | ₩45,135 | ₩44,210 | ₩44,236 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,371 | ₩45,698 | ₩44,371 | ₩44,947 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,263 | ₩44,263 | ₩43,083 | ₩44,022 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,250 | ₩45,068 | ₩44,176 | ₩44,344 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,014 | ₩45,698 | ₩44,505 | ₩44,880 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,081 | ₩45,994 | ₩44,518 | ₩45,672 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,208 | ₩46,208 | ₩43,654 | ₩44,907 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,172 | ₩49,253 | ₩46,691 | ₩46,906 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,797 | ₩49,830 | ₩48,656 | ₩49,266 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,931 | ₩49,327 | ₩48,368 | ₩49,280 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,400 | ₩50,178 | ₩48,622 | ₩49,119 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,287 | ₩49,950 | ₩47,205 | ₩49,387 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,341 | ₩48,629 | ₩47,281 | ₩48,166 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,524 | ₩48,576 | ₩45,524 | ₩48,274 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,242 | ₩45,645 | ₩43,999 | ₩45,162 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,028 | ₩45,296 | ₩44,652 | ₩45,095 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,524 | ₩45,725 | ₩44,974 | ₩45,162 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,277 | ₩46,034 | ₩44,277 | ₩45,806 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,250 | ₩45,189 | ₩44,008 | ₩44,411 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,572 | ₩44,639 | ₩43,834 | ₩44,223 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,733 | ₩44,786 | ₩44,102 | ₩44,518 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,123 | ₩45,034 | ₩43,123 | ₩44,760 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,372 | ₩43,217 | ₩42,023 | ₩43,150 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,171 | ₩42,506 | ₩41,835 | ₩42,037 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,506 | ₩42,774 | ₩41,983 | ₩42,426 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,648 | ₩42,385 | ₩41,648 | ₩42,265 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,500 | ₩41,967 | ₩41,004 | ₩41,393 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,278 | ₩42,278 | ₩41,031 | ₩41,500 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,204 | ₩43,204 | ₩41,433 | ₩42,251 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,458 | ₩43,645 | ₩42,989 | ₩43,096 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,063 | ₩43,834 | ₩43,016 | ₩43,391 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,962 | ₩43,472 | ₩42,761 | ₩42,922 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,056 | ₩43,056 | ₩41,849 | ₩42,761 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,365 | ₩43,519 | ₩42,761 | ₩42,962 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,123 | ₩43,485 | ₩42,986 | ₩43,297 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,204 | ₩43,204 | ₩42,520 | ₩42,882 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,976 | ₩43,365 | ₩42,546 | ₩43,297 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,828 | ₩43,607 | ₩42,828 | ₩43,029 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,841 | ₩43,043 | ₩42,600 | ₩42,841 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,949 | ₩43,002 | ₩42,573 | ₩42,922 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,184 | ₩43,043 | ₩42,184 | ₩42,788 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,292 | ₩42,506 | ₩41,795 | ₩42,385 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,460 | ₩42,486 | ₩41,446 | ₩42,412 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,816 | ₩41,809 | ₩40,709 | ₩41,634 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,695 | ₩41,017 | ₩40,119 | ₩40,870 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,312 | ₩41,607 | ₩40,682 | ₩40,923 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,803 | ₩41,299 | ₩40,501 | ₩41,004 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,856 | ₩41,104 | ₩40,601 | ₩40,897 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,889 | ₩42,037 | ₩40,736 | ₩40,883 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,996 | ₩42,198 | ₩41,701 | ₩41,809 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,131 | ₩42,184 | ₩41,772 | ₩42,131 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,809 | ₩42,184 | ₩41,809 | ₩41,996 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,835 | ₩42,077 | ₩41,353 | ₩41,835 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,138 | ₩41,876 | ₩41,138 | ₩41,675 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,446 | ₩42,104 | ₩40,521 | ₩41,218 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,736 | ₩41,540 | ₩40,555 | ₩41,366 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,487 | ₩41,540 | ₩40,467 | ₩40,508 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,835 | ₩41,996 | ₩40,870 | ₩40,883 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,272 | ₩42,781 | ₩41,272 | ₩41,929 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,661 | ₩43,204 | ₩41,098 | ₩41,286 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,567 | ₩41,862 | ₩41,272 | ₩41,755 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,680 | ₩42,680 | ₩41,433 | ₩41,473 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,211 | ₩43,150 | ₩42,184 | ₩42,680 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,849 | ₩42,144 | ₩41,654 | ₩42,010 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,420 | ₩42,104 | ₩41,232 | ₩41,661 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,111 | ₩41,882 | ₩41,098 | ₩41,607 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,889 | ₩41,889 | ₩40,749 | ₩41,782 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,299 | ₩42,117 | ₩41,299 | ₩41,742 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,849 | ₩41,862 | ₩41,138 | ₩41,406 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,983 | ₩42,063 | ₩41,594 | ₩41,782 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,023 | ₩42,332 | ₩41,782 | ₩42,010 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,226 | ₩41,996 | ₩40,226 | ₩41,849 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,829 | ₩41,889 | ₩40,052 | ₩40,427 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,695 | ₩41,118 | ₩40,534 | ₩40,990 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,768 | ₩41,849 | ₩40,809 | ₩40,816 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,111 | ₩41,581 | ₩40,186 | ₩40,736 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,743 | ₩41,272 | ₩39,743 | ₩40,923 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,071 | ₩41,091 | ₩40,078 | ₩40,186 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩41,004 | ₩41,379 | ₩40,642 | ₩40,990 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,138 | ₩42,359 | ₩41,011 | ₩41,098 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,292 | ₩42,292 | ₩41,379 | ₩41,379 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,983 | ₩42,439 | ₩41,594 | ₩42,037 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,353 | ₩42,037 | ₩41,353 | ₩41,983 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,749 | ₩41,460 | ₩40,749 | ₩41,339 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,937 | ₩41,232 | ₩40,461 | ₩40,977 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,212 | ₩40,970 | ₩40,078 | ₩40,749 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,716 | ₩40,467 | ₩39,502 | ₩39,891 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,843 | ₩41,178 | ₩39,944 | ₩40,011 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,655 | ₩41,218 | ₩40,561 | ₩40,736 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,655 | ₩41,057 | ₩40,320 | ₩40,521 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,038 | ₩40,843 | ₩39,984 | ₩40,669 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,864 | ₩40,239 | ₩39,227 | ₩40,052 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,670 | ₩40,233 | ₩38,670 | ₩39,958 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,275 | ₩38,925 | ₩36,457 | ₩38,589 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,792 | ₩37,221 | ₩36,490 | ₩36,765 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,934 | ₩36,591 | ₩35,726 | ₩36,578 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,759 | ₩36,101 | ₩35,672 | ₩35,947 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,545 | ₩36,121 | ₩35,531 | ₩35,907 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,022 | ₩35,639 | ₩34,619 | ₩35,451 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,276 | ₩35,867 | ₩35,075 | ₩35,169 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,619 | ₩35,250 | ₩34,525 | ₩35,035 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,633 | ₩35,411 | ₩34,324 | ₩34,673 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,579 | ₩35,062 | ₩34,579 | ₩35,008 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,988 | ₩35,102 | ₩34,425 | ₩34,472 | -1.48% | 8.2만 |
|---|
