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 | ₩45,405 | ₩45,405 | ₩44,749 | ₩45,351 | -0.12% | 5만 |
| 2026.10.08 | ₩44,816 | ₩45,699 | ₩43,825 | ₩45,445 | +1.40% | 7만 |
| 2026.10.07 | ₩44,387 | ₩45,311 | ₩44,186 | ₩45,030 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,119 | ₩44,842 | ₩43,718 | ₩44,682 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,735 | ₩44,735 | ₩43,182 | ₩43,637 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,236 | ₩43,550 | ₩42,941 | ₩43,477 | +0.56% | 9.3만 |
| 2026.10.01 | ₩42,968 | ₩43,129 | ₩42,312 | ₩42,767 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,437 | ₩43,905 | ₩42,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,088 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,544 | ₩44,280 | ₩42,861 | ₩43,370 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,838 | ₩44,220 | ₩43,544 | ₩43,825 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,637 | ₩44,493 | ₩43,637 | ₩44,146 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩43,985 | ₩43,985 | ₩43,611 | ₩43,664 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,731 | ₩44,414 | ₩43,530 | ₩43,959 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,137 | ₩45,137 | ₩43,825 | ₩43,959 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,365 | ₩45,365 | ₩44,380 | ₩45,070 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,883 | ₩45,525 | ₩44,401 | ₩45,150 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,481 | ₩44,963 | ₩44,253 | ₩44,829 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,454 | ₩45,405 | ₩43,617 | ₩44,079 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,427 | ₩44,749 | ₩44,079 | ₩44,240 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,615 | ₩44,762 | ₩44,227 | ₩44,762 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩44,936 | ₩45,284 | ₩44,749 | ₩44,963 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,735 | ₩45,284 | ₩44,735 | ₩44,936 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,612 | ₩45,914 | ₩44,595 | ₩44,829 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,463 | ₩46,463 | ₩45,565 | ₩45,565 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,181 | ₩47,012 | ₩46,181 | ₩46,463 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,610 | ₩46,757 | ₩46,128 | ₩46,570 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,061 | ₩46,315 | ₩45,465 | ₩46,195 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,686 | ₩46,329 | ₩45,686 | ₩45,820 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,606 | ₩46,516 | ₩45,365 | ₩46,088 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,208 | ₩46,208 | ₩45,405 | ₩45,432 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,766 | ₩46,570 | ₩45,766 | ₩46,195 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩46,931 | ₩47,253 | ₩46,014 | ₩46,114 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,266 | ₩47,534 | ₩46,878 | ₩47,079 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,828 | ₩48,230 | ₩47,166 | ₩47,507 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,061 | ₩48,270 | ₩46,061 | ₩48,083 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,632 | ₩46,329 | ₩45,298 | ₩46,195 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,324 | ₩46,155 | ₩45,217 | ₩45,445 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,124 | ₩45,519 | ₩44,990 | ₩45,298 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,204 | ₩45,365 | ₩44,340 | ₩45,258 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,391 | ₩45,994 | ₩45,338 | ₩45,458 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,248 | ₩46,436 | ₩44,856 | ₩45,324 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,650 | ₩47,172 | ₩46,021 | ₩46,329 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,766 | ₩46,443 | ₩45,753 | ₩46,181 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,780 | ₩45,927 | ₩45,632 | ₩45,847 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,646 | ₩45,967 | ₩45,271 | ₩45,833 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,244 | ₩45,793 | ₩44,836 | ₩45,110 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,632 | ₩45,967 | ₩44,829 | ₩44,990 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,235 | ₩46,329 | ₩45,378 | ₩45,699 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,476 | ₩46,610 | ₩45,807 | ₩46,034 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,673 | ₩46,436 | ₩45,673 | ₩46,181 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,530 | ₩46,817 | ₩45,847 | ₩46,061 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,610 | ₩46,838 | ₩46,161 | ₩46,396 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩45,954 | ₩46,878 | ₩45,833 | ₩46,771 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,324 | ₩46,034 | ₩44,671 | ₩45,940 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,177 | ₩45,740 | ₩44,869 | ₩45,070 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩45,994 | ₩46,429 | ₩44,936 | ₩45,110 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,525 | ₩45,940 | ₩45,050 | ₩45,565 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,740 | ₩45,873 | ₩45,137 | ₩45,244 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩45,954 | ₩46,556 | ₩45,539 | ₩45,740 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,663 | ₩46,864 | ₩46,034 | ₩46,342 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,315 | ₩47,148 | ₩46,315 | ₩46,597 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,128 | ₩47,105 | ₩46,128 | ₩46,610 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,030 | ₩46,128 | ₩45,030 | ₩46,021 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,539 | ₩45,967 | ₩45,204 | ₩45,338 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,816 | ₩46,048 | ₩44,816 | ₩45,780 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,355 | ₩46,355 | ₩45,057 | ₩45,177 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,422 | ₩46,422 | ₩45,485 | ₩46,088 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,637 | ₩47,172 | ₩46,222 | ₩46,583 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,463 | ₩47,105 | ₩46,248 | ₩46,851 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,262 | ₩46,904 | ₩45,699 | ₩46,315 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,539 | ₩46,315 | ₩45,539 | ₩46,128 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,873 | ₩46,181 | ₩45,204 | ₩45,940 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,405 | ₩46,155 | ₩44,307 | ₩45,740 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,896 | ₩45,470 | ₩44,655 | ₩45,324 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,570 | ₩44,943 | ₩42,707 | ₩44,896 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩43,999 | ₩44,320 | ₩43,182 | ₩43,303 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,668 | ₩45,030 | ₩44,200 | ₩44,374 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,565 | ₩45,565 | ₩44,936 | ₩45,097 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,489 | ₩46,489 | ₩44,883 | ₩45,324 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,820 | ₩46,536 | ₩45,533 | ₩45,954 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,329 | ₩46,449 | ₩45,713 | ₩45,713 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,155 | ₩46,677 | ₩45,900 | ₩45,954 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,592 | ₩46,315 | ₩45,505 | ₩45,967 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,445 | ₩45,539 | ₩44,709 | ₩45,378 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,097 | ₩45,954 | ₩44,454 | ₩45,124 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,181 | ₩46,342 | ₩45,043 | ₩45,150 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,499 | ₩45,914 | ₩45,097 | ₩45,873 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,271 | ₩45,432 | ₩44,615 | ₩45,284 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,382 | ₩46,489 | ₩43,383 | ₩45,525 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,543 | ₩46,737 | ₩46,061 | ₩46,289 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,329 | ₩46,998 | ₩45,807 | ₩46,717 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,516 | ₩46,864 | ₩45,606 | ₩46,463 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,369 | ₩47,119 | ₩46,007 | ₩46,797 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,436 | ₩47,079 | ₩46,061 | ₩46,717 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,315 | ₩46,878 | ₩45,928 | ₩46,704 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,074 | ₩46,690 | ₩45,780 | ₩46,382 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,632 | ₩46,034 | ₩45,284 | ₩45,673 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,833 | ₩46,235 | ₩42,861 | ₩45,632 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩45,940 | ₩46,556 | ₩45,579 | ₩46,302 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,007 | ₩46,226 | ₩45,244 | ₩45,659 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,726 | ₩46,891 | ₩45,512 | ₩46,489 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,284 | ₩45,927 | ₩42,861 | ₩45,525 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,074 | ₩46,409 | ₩44,240 | ₩46,128 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,422 | ₩46,650 | ₩44,889 | ₩46,181 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,320 | ₩47,628 | ₩46,061 | ₩46,369 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,842 | ₩48,377 | ₩47,373 | ₩47,748 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,404 | ₩48,404 | ₩46,998 | ₩47,641 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,297 | ₩48,819 | ₩46,864 | ₩47,842 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,484 | ₩49,167 | ₩47,862 | ₩48,712 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,025 | ₩48,002 | ₩46,784 | ₩47,788 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,900 | ₩48,900 | ₩46,884 | ₩47,052 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,668 | ₩47,808 | ₩46,382 | ₩47,427 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,864 | ₩47,842 | ₩46,476 | ₩47,668 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,708 | ₩48,143 | ₩46,610 | ₩46,784 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,561 | ₩48,016 | ₩47,440 | ₩47,708 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,565 | ₩49,013 | ₩47,286 | ₩47,601 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,284 | ₩49,408 | ₩45,311 | ₩48,565 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,775 | ₩48,324 | ₩47,273 | ₩47,467 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,895 | ₩48,176 | ₩47,520 | ₩47,574 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,310 | ₩48,411 | ₩47,072 | ₩47,427 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,123 | ₩48,565 | ₩48,083 | ₩48,351 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,127 | ₩49,208 | ₩47,869 | ₩48,002 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩48,966 | ₩48,973 | ₩48,351 | ₩48,685 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,708 | ₩49,301 | ₩47,594 | ₩48,645 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,708 | ₩48,351 | ₩47,708 | ₩47,922 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,587 | ₩47,735 | ₩46,501 | ₩47,480 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,387 | ₩48,351 | ₩46,925 | ₩47,534 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,717 | ₩47,735 | ₩46,570 | ₩47,012 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,878 | ₩47,480 | ₩46,838 | ₩47,132 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,793 | ₩46,195 | ₩45,070 | ₩45,499 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,516 | ₩46,871 | ₩45,231 | ₩45,793 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,057 | ₩45,525 | ₩44,903 | ₩45,512 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,070 | ₩45,914 | ₩44,628 | ₩45,686 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,668 | ₩44,990 | ₩43,945 | ₩44,642 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,039 | ₩44,601 | ₩43,785 | ₩44,253 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,102 | ₩44,146 | ₩43,102 | ₩43,785 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,066 | ₩44,200 | ₩43,276 | ₩43,437 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,347 | ₩45,137 | ₩43,919 | ₩44,628 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,727 | ₩43,838 | ₩42,352 | ₩43,744 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩42,954 | ₩43,524 | ₩42,647 | ₩43,289 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,611 | ₩43,611 | ₩41,870 | ₩42,245 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,597 | ₩44,039 | ₩43,195 | ₩43,838 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,584 | ₩44,970 | ₩43,584 | ₩44,066 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,718 | ₩43,744 | ₩43,289 | ₩43,477 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,062 | ₩43,383 | ₩42,419 | ₩42,780 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,553 | ₩43,356 | ₩42,015 | ₩42,459 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,664 | ₩43,664 | ₩42,660 | ₩42,673 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,722 | ₩45,057 | ₩44,133 | ₩44,160 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,293 | ₩45,619 | ₩44,293 | ₩44,869 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,186 | ₩44,186 | ₩43,008 | ₩43,945 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,173 | ₩44,990 | ₩44,099 | ₩44,267 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩44,936 | ₩45,619 | ₩44,427 | ₩44,802 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,003 | ₩45,914 | ₩44,441 | ₩45,592 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,128 | ₩46,128 | ₩43,578 | ₩44,829 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,087 | ₩49,167 | ₩46,610 | ₩46,824 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,712 | ₩49,743 | ₩48,572 | ₩49,181 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,846 | ₩49,241 | ₩48,284 | ₩49,194 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,315 | ₩50,091 | ₩48,538 | ₩49,033 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,203 | ₩49,864 | ₩47,123 | ₩49,301 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,257 | ₩48,545 | ₩47,199 | ₩48,083 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,445 | ₩48,491 | ₩45,445 | ₩48,190 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,164 | ₩45,565 | ₩43,923 | ₩45,083 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩44,950 | ₩45,217 | ₩44,575 | ₩45,017 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,445 | ₩45,646 | ₩44,896 | ₩45,083 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,200 | ₩45,954 | ₩44,200 | ₩45,726 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,173 | ₩45,110 | ₩43,932 | ₩44,334 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,494 | ₩44,561 | ₩43,758 | ₩44,146 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,655 | ₩44,709 | ₩44,026 | ₩44,441 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,048 | ₩44,956 | ₩43,048 | ₩44,682 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,298 | ₩43,142 | ₩41,950 | ₩43,075 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,098 | ₩42,432 | ₩41,763 | ₩41,964 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,432 | ₩42,700 | ₩41,910 | ₩42,352 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,575 | ₩42,312 | ₩41,575 | ₩42,191 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,428 | ₩41,894 | ₩40,933 | ₩41,321 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,205 | ₩42,205 | ₩40,959 | ₩41,428 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,129 | ₩43,129 | ₩41,361 | ₩42,178 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,383 | ₩43,569 | ₩42,914 | ₩43,021 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩42,988 | ₩43,758 | ₩42,941 | ₩43,316 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,888 | ₩43,396 | ₩42,687 | ₩42,847 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩42,981 | ₩42,981 | ₩41,776 | ₩42,687 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,289 | ₩43,443 | ₩42,687 | ₩42,888 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,048 | ₩43,410 | ₩42,912 | ₩43,222 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,129 | ₩43,129 | ₩42,446 | ₩42,807 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,901 | ₩43,289 | ₩42,472 | ₩43,222 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,754 | ₩43,532 | ₩42,754 | ₩42,954 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,767 | ₩42,968 | ₩42,526 | ₩42,767 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,874 | ₩42,928 | ₩42,499 | ₩42,847 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,111 | ₩42,968 | ₩42,111 | ₩42,713 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,218 | ₩42,432 | ₩41,723 | ₩42,312 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,388 | ₩42,412 | ₩41,374 | ₩42,339 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,745 | ₩41,736 | ₩40,638 | ₩41,562 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,625 | ₩40,946 | ₩40,049 | ₩40,799 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,241 | ₩41,535 | ₩40,611 | ₩40,852 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,732 | ₩41,227 | ₩40,431 | ₩40,933 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,785 | ₩41,033 | ₩40,531 | ₩40,825 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,816 | ₩41,964 | ₩40,665 | ₩40,812 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,923 | ₩42,124 | ₩41,629 | ₩41,736 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,057 | ₩42,111 | ₩41,700 | ₩42,057 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,736 | ₩42,111 | ₩41,736 | ₩41,923 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,763 | ₩42,004 | ₩41,281 | ₩41,763 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,067 | ₩41,803 | ₩41,067 | ₩41,602 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,374 | ₩42,031 | ₩40,451 | ₩41,147 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,665 | ₩41,468 | ₩40,484 | ₩41,294 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,415 | ₩41,468 | ₩40,397 | ₩40,437 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,763 | ₩41,923 | ₩40,799 | ₩40,812 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,200 | ₩42,707 | ₩41,200 | ₩41,857 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,589 | ₩43,129 | ₩41,026 | ₩41,214 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,495 | ₩41,790 | ₩41,200 | ₩41,682 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,606 | ₩42,606 | ₩41,361 | ₩41,401 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,138 | ₩43,075 | ₩42,111 | ₩42,606 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,776 | ₩42,071 | ₩41,582 | ₩41,937 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,348 | ₩42,031 | ₩41,160 | ₩41,589 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,040 | ₩41,810 | ₩41,026 | ₩41,535 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,816 | ₩41,816 | ₩40,678 | ₩41,709 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,227 | ₩42,044 | ₩41,227 | ₩41,669 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,776 | ₩41,790 | ₩41,067 | ₩41,334 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,910 | ₩41,990 | ₩41,522 | ₩41,709 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩41,950 | ₩42,258 | ₩41,709 | ₩41,937 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,156 | ₩41,923 | ₩40,156 | ₩41,776 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,759 | ₩41,816 | ₩39,982 | ₩40,357 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,625 | ₩41,046 | ₩40,464 | ₩40,919 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,696 | ₩41,776 | ₩40,738 | ₩40,745 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,040 | ₩41,508 | ₩40,116 | ₩40,665 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,674 | ₩41,200 | ₩39,674 | ₩40,852 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,000 | ₩41,020 | ₩40,009 | ₩40,116 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,933 | ₩41,308 | ₩40,571 | ₩40,919 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,067 | ₩42,285 | ₩40,939 | ₩41,026 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,218 | ₩42,218 | ₩41,308 | ₩41,308 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,910 | ₩42,365 | ₩41,522 | ₩41,964 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,281 | ₩41,964 | ₩41,281 | ₩41,910 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,678 | ₩41,388 | ₩40,678 | ₩41,267 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,866 | ₩41,160 | ₩40,390 | ₩40,906 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,143 | ₩40,899 | ₩40,009 | ₩40,678 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,647 | ₩40,397 | ₩39,433 | ₩39,821 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,772 | ₩41,107 | ₩39,875 | ₩39,942 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,584 | ₩41,147 | ₩40,491 | ₩40,665 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,584 | ₩40,986 | ₩40,250 | ₩40,451 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩39,969 | ₩40,772 | ₩39,915 | ₩40,598 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,794 | ₩40,169 | ₩39,158 | ₩39,982 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,603 | ₩40,163 | ₩38,603 | ₩39,888 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,210 | ₩38,857 | ₩36,393 | ₩38,522 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,728 | ₩37,157 | ₩36,427 | ₩36,701 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,871 | ₩36,527 | ₩35,664 | ₩36,514 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,697 | ₩36,039 | ₩35,610 | ₩35,885 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,483 | ₩36,059 | ₩35,470 | ₩35,844 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩34,961 | ₩35,577 | ₩34,559 | ₩35,389 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,215 | ₩35,804 | ₩35,014 | ₩35,108 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,559 | ₩35,188 | ₩34,465 | ₩34,974 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,572 | ₩35,349 | ₩34,264 | ₩34,613 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,519 | ₩35,001 | ₩34,519 | ₩34,947 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,927 | ₩35,041 | ₩34,365 | ₩34,412 | -1.48% | 8.2만 |
|---|
