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 | ₩45,478 | ₩45,478 | ₩44,821 | ₩45,424 | -0.12% | 5만 |
| 2026.10.08 | ₩44,888 | ₩45,773 | ₩43,896 | ₩45,518 | +1.40% | 7만 |
| 2026.10.07 | ₩44,459 | ₩45,384 | ₩44,258 | ₩45,103 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,191 | ₩44,915 | ₩43,788 | ₩44,754 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,807 | ₩44,807 | ₩43,252 | ₩43,708 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,305 | ₩43,621 | ₩43,010 | ₩43,547 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,037 | ₩43,198 | ₩42,380 | ₩42,836 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,507 | ₩43,976 | ₩42,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,158 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,614 | ₩44,351 | ₩42,930 | ₩43,440 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,909 | ₩44,291 | ₩43,614 | ₩43,896 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,708 | ₩44,565 | ₩43,708 | ₩44,217 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,056 | ₩44,056 | ₩43,681 | ₩43,735 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,802 | ₩44,486 | ₩43,600 | ₩44,030 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,210 | ₩45,210 | ₩43,896 | ₩44,030 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,438 | ₩45,438 | ₩44,452 | ₩45,143 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,955 | ₩45,599 | ₩44,472 | ₩45,223 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,553 | ₩45,035 | ₩44,325 | ₩44,901 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,526 | ₩45,478 | ₩43,688 | ₩44,150 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,499 | ₩44,821 | ₩44,150 | ₩44,311 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,687 | ₩44,834 | ₩44,298 | ₩44,834 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,009 | ₩45,357 | ₩44,821 | ₩45,035 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,807 | ₩45,357 | ₩44,807 | ₩45,009 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,686 | ₩45,988 | ₩44,667 | ₩44,901 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,538 | ₩46,538 | ₩45,639 | ₩45,639 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,256 | ₩47,087 | ₩46,256 | ₩46,538 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,685 | ₩46,833 | ₩46,202 | ₩46,645 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,135 | ₩46,390 | ₩45,538 | ₩46,269 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,760 | ₩46,403 | ₩45,760 | ₩45,894 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,679 | ₩46,591 | ₩45,438 | ₩46,162 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,283 | ₩46,283 | ₩45,478 | ₩45,505 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,840 | ₩46,645 | ₩45,840 | ₩46,269 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩47,007 | ₩47,329 | ₩46,088 | ₩46,189 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,342 | ₩47,610 | ₩46,953 | ₩47,154 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,906 | ₩48,308 | ₩47,242 | ₩47,584 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,135 | ₩48,348 | ₩46,135 | ₩48,160 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,706 | ₩46,403 | ₩45,371 | ₩46,269 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,398 | ₩46,229 | ₩45,290 | ₩45,518 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,196 | ₩45,592 | ₩45,062 | ₩45,371 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,277 | ₩45,438 | ₩44,412 | ₩45,331 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,465 | ₩46,068 | ₩45,411 | ₩45,532 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,323 | ₩46,511 | ₩44,928 | ₩45,398 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,725 | ₩47,248 | ₩46,095 | ₩46,403 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,840 | ₩46,517 | ₩45,827 | ₩46,256 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,854 | ₩46,001 | ₩45,706 | ₩45,921 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,719 | ₩46,041 | ₩45,344 | ₩45,907 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,317 | ₩45,867 | ₩44,908 | ₩45,183 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,706 | ₩46,041 | ₩44,901 | ₩45,062 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,310 | ₩46,403 | ₩45,451 | ₩45,773 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,551 | ₩46,685 | ₩45,880 | ₩46,108 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,746 | ₩46,511 | ₩45,746 | ₩46,256 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,605 | ₩46,893 | ₩45,921 | ₩46,135 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,685 | ₩46,913 | ₩46,236 | ₩46,471 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,028 | ₩46,953 | ₩45,907 | ₩46,846 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,398 | ₩46,108 | ₩44,743 | ₩46,015 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,250 | ₩45,813 | ₩44,942 | ₩45,143 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,068 | ₩46,504 | ₩45,009 | ₩45,183 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,599 | ₩46,015 | ₩45,123 | ₩45,639 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,813 | ₩45,947 | ₩45,210 | ₩45,317 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,028 | ₩46,631 | ₩45,612 | ₩45,813 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,739 | ₩46,940 | ₩46,108 | ₩46,417 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,390 | ₩47,224 | ₩46,390 | ₩46,672 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,202 | ₩47,181 | ₩46,202 | ₩46,685 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,103 | ₩46,202 | ₩45,103 | ₩46,095 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,612 | ₩46,041 | ₩45,277 | ₩45,411 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,888 | ₩46,122 | ₩44,888 | ₩45,854 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,430 | ₩46,430 | ₩45,129 | ₩45,250 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,497 | ₩46,497 | ₩45,559 | ₩46,162 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,712 | ₩47,248 | ₩46,296 | ₩46,658 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,538 | ₩47,181 | ₩46,323 | ₩46,926 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,336 | ₩46,980 | ₩45,773 | ₩46,390 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,612 | ₩46,390 | ₩45,612 | ₩46,202 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,947 | ₩46,256 | ₩45,277 | ₩46,015 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,478 | ₩46,229 | ₩44,378 | ₩45,813 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,968 | ₩45,544 | ₩44,727 | ₩45,398 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,641 | ₩45,015 | ₩42,776 | ₩44,968 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,070 | ₩44,392 | ₩43,252 | ₩43,372 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,740 | ₩45,103 | ₩44,271 | ₩44,445 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,639 | ₩45,639 | ₩45,009 | ₩45,170 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,564 | ₩46,564 | ₩44,955 | ₩45,398 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,894 | ₩46,611 | ₩45,607 | ₩46,028 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,403 | ₩46,524 | ₩45,787 | ₩45,787 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,229 | ₩46,752 | ₩45,974 | ₩46,028 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,666 | ₩46,390 | ₩45,579 | ₩46,041 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,518 | ₩45,612 | ₩44,781 | ₩45,451 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,170 | ₩46,028 | ₩44,526 | ₩45,196 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,256 | ₩46,417 | ₩45,116 | ₩45,223 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,572 | ₩45,988 | ₩45,170 | ₩45,947 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,344 | ₩45,505 | ₩44,687 | ₩45,357 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,457 | ₩46,564 | ₩43,453 | ₩45,599 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,618 | ₩46,812 | ₩46,135 | ₩46,363 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,403 | ₩47,074 | ₩45,880 | ₩46,792 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,591 | ₩46,940 | ₩45,679 | ₩46,538 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,444 | ₩47,195 | ₩46,082 | ₩46,873 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,511 | ₩47,154 | ₩46,135 | ₩46,792 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,390 | ₩46,953 | ₩46,002 | ₩46,779 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,149 | ₩46,766 | ₩45,854 | ₩46,457 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,706 | ₩46,108 | ₩45,357 | ₩45,746 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,907 | ₩46,310 | ₩42,930 | ₩45,706 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,015 | ₩46,631 | ₩45,652 | ₩46,377 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,082 | ₩46,300 | ₩45,317 | ₩45,733 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,800 | ₩46,967 | ₩45,585 | ₩46,564 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,357 | ₩46,001 | ₩42,930 | ₩45,599 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,149 | ₩46,484 | ₩44,311 | ₩46,202 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,497 | ₩46,725 | ₩44,962 | ₩46,256 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,396 | ₩47,704 | ₩46,135 | ₩46,444 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,919 | ₩48,455 | ₩47,450 | ₩47,825 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,482 | ₩48,482 | ₩47,074 | ₩47,718 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,375 | ₩48,898 | ₩46,940 | ₩47,919 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,563 | ₩49,247 | ₩47,939 | ₩48,791 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,101 | ₩48,080 | ₩46,859 | ₩47,865 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,978 | ₩48,978 | ₩46,960 | ₩47,128 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,745 | ₩47,885 | ₩46,457 | ₩47,503 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,940 | ₩47,919 | ₩46,551 | ₩47,745 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,785 | ₩48,221 | ₩46,685 | ₩46,859 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,637 | ₩48,093 | ₩47,517 | ₩47,785 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,643 | ₩49,092 | ₩47,362 | ₩47,678 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,362 | ₩49,488 | ₩45,384 | ₩48,643 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,852 | ₩48,402 | ₩47,349 | ₩47,543 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,973 | ₩48,254 | ₩47,597 | ₩47,651 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,388 | ₩48,489 | ₩47,148 | ₩47,503 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,201 | ₩48,643 | ₩48,160 | ₩48,429 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,206 | ₩49,287 | ₩47,946 | ₩48,080 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,045 | ₩49,052 | ₩48,429 | ₩48,764 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,785 | ₩49,381 | ₩47,671 | ₩48,724 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,785 | ₩48,429 | ₩47,785 | ₩47,999 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,664 | ₩47,812 | ₩46,576 | ₩47,557 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,463 | ₩48,429 | ₩47,000 | ₩47,610 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,792 | ₩47,812 | ₩46,645 | ₩47,087 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,953 | ₩47,557 | ₩46,913 | ₩47,208 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,867 | ₩46,269 | ₩45,143 | ₩45,572 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,591 | ₩46,947 | ₩45,304 | ₩45,867 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,129 | ₩45,599 | ₩44,975 | ₩45,585 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,143 | ₩45,988 | ₩44,700 | ₩45,760 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,740 | ₩45,062 | ₩44,016 | ₩44,714 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,110 | ₩44,673 | ₩43,855 | ₩44,325 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,171 | ₩44,217 | ₩43,171 | ₩43,855 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,137 | ₩44,271 | ₩43,346 | ₩43,507 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,419 | ₩45,210 | ₩43,989 | ₩44,700 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,796 | ₩43,909 | ₩42,420 | ₩43,815 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,024 | ₩43,594 | ₩42,715 | ₩43,359 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,681 | ₩43,681 | ₩41,937 | ₩42,313 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,668 | ₩44,110 | ₩43,265 | ₩43,909 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,654 | ₩45,042 | ₩43,654 | ₩44,137 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,788 | ₩43,815 | ₩43,359 | ₩43,547 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,131 | ₩43,453 | ₩42,487 | ₩42,849 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,621 | ₩43,426 | ₩42,082 | ₩42,528 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,735 | ₩43,735 | ₩42,729 | ₩42,742 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,794 | ₩45,129 | ₩44,204 | ₩44,231 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,365 | ₩45,693 | ₩44,365 | ₩44,942 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,258 | ₩44,258 | ₩43,077 | ₩44,016 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,244 | ₩45,062 | ₩44,170 | ₩44,338 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,009 | ₩45,693 | ₩44,499 | ₩44,875 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,076 | ₩45,988 | ₩44,512 | ₩45,666 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,202 | ₩46,202 | ₩43,649 | ₩44,901 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,166 | ₩49,247 | ₩46,685 | ₩46,900 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,791 | ₩49,823 | ₩48,650 | ₩49,260 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,925 | ₩49,320 | ₩48,362 | ₩49,273 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,394 | ₩50,172 | ₩48,616 | ₩49,113 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,281 | ₩49,944 | ₩47,199 | ₩49,381 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,335 | ₩48,623 | ₩47,275 | ₩48,160 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,518 | ₩48,569 | ₩45,518 | ₩48,268 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,237 | ₩45,639 | ₩43,993 | ₩45,156 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,022 | ₩45,290 | ₩44,647 | ₩45,089 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,518 | ₩45,719 | ₩44,968 | ₩45,156 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,271 | ₩46,028 | ₩44,271 | ₩45,800 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,244 | ₩45,183 | ₩44,003 | ₩44,405 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,566 | ₩44,633 | ₩43,828 | ₩44,217 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,727 | ₩44,781 | ₩44,097 | ₩44,512 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,118 | ₩45,029 | ₩43,118 | ₩44,754 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,367 | ₩43,212 | ₩42,018 | ₩43,144 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,165 | ₩42,501 | ₩41,830 | ₩42,031 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,501 | ₩42,769 | ₩41,978 | ₩42,420 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,642 | ₩42,380 | ₩41,642 | ₩42,259 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,495 | ₩41,962 | ₩40,999 | ₩41,388 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,273 | ₩42,273 | ₩41,025 | ₩41,495 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,198 | ₩43,198 | ₩41,428 | ₩42,246 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,453 | ₩43,639 | ₩42,984 | ₩43,091 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,057 | ₩43,828 | ₩43,010 | ₩43,386 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,957 | ₩43,466 | ₩42,756 | ₩42,916 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,051 | ₩43,051 | ₩41,844 | ₩42,756 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,359 | ₩43,513 | ₩42,756 | ₩42,957 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,118 | ₩43,480 | ₩42,981 | ₩43,292 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,198 | ₩43,198 | ₩42,514 | ₩42,876 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,970 | ₩43,359 | ₩42,541 | ₩43,292 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,823 | ₩43,602 | ₩42,823 | ₩43,024 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,836 | ₩43,037 | ₩42,595 | ₩42,836 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,943 | ₩42,997 | ₩42,568 | ₩42,916 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,179 | ₩43,037 | ₩42,179 | ₩42,782 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,286 | ₩42,501 | ₩41,790 | ₩42,380 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,455 | ₩42,481 | ₩41,441 | ₩42,407 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,811 | ₩41,803 | ₩40,704 | ₩41,629 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,690 | ₩41,012 | ₩40,113 | ₩40,865 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,307 | ₩41,602 | ₩40,677 | ₩40,918 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,797 | ₩41,294 | ₩40,496 | ₩40,999 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,851 | ₩41,099 | ₩40,596 | ₩40,891 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,884 | ₩42,031 | ₩40,730 | ₩40,878 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,991 | ₩42,192 | ₩41,696 | ₩41,803 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,125 | ₩42,179 | ₩41,767 | ₩42,125 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,803 | ₩42,179 | ₩41,803 | ₩41,991 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,830 | ₩42,072 | ₩41,347 | ₩41,830 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,133 | ₩41,870 | ₩41,133 | ₩41,669 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,441 | ₩42,098 | ₩40,516 | ₩41,213 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,730 | ₩41,535 | ₩40,549 | ₩41,361 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,481 | ₩41,535 | ₩40,462 | ₩40,502 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,830 | ₩41,991 | ₩40,865 | ₩40,878 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,267 | ₩42,776 | ₩41,267 | ₩41,924 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,656 | ₩43,198 | ₩41,093 | ₩41,280 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,562 | ₩41,857 | ₩41,267 | ₩41,750 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,675 | ₩42,675 | ₩41,428 | ₩41,468 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,206 | ₩43,144 | ₩42,179 | ₩42,675 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,844 | ₩42,139 | ₩41,649 | ₩42,005 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,414 | ₩42,098 | ₩41,227 | ₩41,656 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,106 | ₩41,877 | ₩41,093 | ₩41,602 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,884 | ₩41,884 | ₩40,744 | ₩41,777 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,294 | ₩42,112 | ₩41,294 | ₩41,736 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,844 | ₩41,857 | ₩41,133 | ₩41,401 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,978 | ₩42,058 | ₩41,589 | ₩41,777 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,018 | ₩42,326 | ₩41,777 | ₩42,005 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,221 | ₩41,991 | ₩40,221 | ₩41,844 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,824 | ₩41,884 | ₩40,046 | ₩40,422 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,690 | ₩41,113 | ₩40,529 | ₩40,985 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,763 | ₩41,844 | ₩40,804 | ₩40,811 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,106 | ₩41,575 | ₩40,181 | ₩40,730 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,738 | ₩41,267 | ₩39,738 | ₩40,918 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,066 | ₩41,086 | ₩40,073 | ₩40,181 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,999 | ₩41,374 | ₩40,637 | ₩40,985 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,133 | ₩42,353 | ₩41,005 | ₩41,093 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,286 | ₩42,286 | ₩41,374 | ₩41,374 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,978 | ₩42,434 | ₩41,589 | ₩42,031 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,347 | ₩42,031 | ₩41,347 | ₩41,978 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,744 | ₩41,455 | ₩40,744 | ₩41,334 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,932 | ₩41,227 | ₩40,455 | ₩40,972 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,207 | ₩40,965 | ₩40,073 | ₩40,744 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,711 | ₩40,462 | ₩39,497 | ₩39,886 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,838 | ₩41,173 | ₩39,939 | ₩40,006 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,650 | ₩41,213 | ₩40,556 | ₩40,730 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,650 | ₩41,052 | ₩40,315 | ₩40,516 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,033 | ₩40,838 | ₩39,979 | ₩40,663 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,859 | ₩40,234 | ₩39,222 | ₩40,046 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,665 | ₩40,227 | ₩38,665 | ₩39,953 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,270 | ₩38,920 | ₩36,452 | ₩38,585 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,787 | ₩37,217 | ₩36,486 | ₩36,761 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,929 | ₩36,586 | ₩35,721 | ₩36,573 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,755 | ₩36,097 | ₩35,668 | ₩35,943 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,540 | ₩36,117 | ₩35,527 | ₩35,902 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,017 | ₩35,634 | ₩34,615 | ₩35,446 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,272 | ₩35,862 | ₩35,071 | ₩35,165 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,615 | ₩35,245 | ₩34,521 | ₩35,031 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,628 | ₩35,406 | ₩34,320 | ₩34,668 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,575 | ₩35,057 | ₩34,575 | ₩35,004 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,984 | ₩35,098 | ₩34,420 | ₩34,467 | -1.48% | 8.2만 |
|---|
