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 | ₩45,440 | ₩45,440 | ₩44,783 | ₩45,386 | -0.12% | 5만 |
| 2026.10.08 | ₩44,850 | ₩45,735 | ₩43,859 | ₩45,480 | +1.40% | 7만 |
| 2026.10.07 | ₩44,422 | ₩45,346 | ₩44,221 | ₩45,065 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,154 | ₩44,877 | ₩43,752 | ₩44,716 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,770 | ₩44,770 | ₩43,216 | ₩43,671 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,269 | ₩43,584 | ₩42,974 | ₩43,510 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,001 | ₩43,162 | ₩42,345 | ₩42,800 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,470 | ₩43,939 | ₩42,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,122 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,577 | ₩44,314 | ₩42,894 | ₩43,403 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,872 | ₩44,254 | ₩43,577 | ₩43,859 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,671 | ₩44,528 | ₩43,671 | ₩44,180 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,020 | ₩44,020 | ₩43,644 | ₩43,698 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,765 | ₩44,448 | ₩43,564 | ₩43,993 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,172 | ₩45,172 | ₩43,859 | ₩43,993 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,400 | ₩45,400 | ₩44,415 | ₩45,105 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,917 | ₩45,561 | ₩44,435 | ₩45,185 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,515 | ₩44,998 | ₩44,288 | ₩44,864 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,489 | ₩45,440 | ₩43,651 | ₩44,113 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,462 | ₩44,783 | ₩44,113 | ₩44,274 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,649 | ₩44,797 | ₩44,261 | ₩44,797 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩44,971 | ₩45,319 | ₩44,783 | ₩44,998 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,770 | ₩45,319 | ₩44,770 | ₩44,971 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,648 | ₩45,949 | ₩44,629 | ₩44,864 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,499 | ₩46,499 | ₩45,601 | ₩45,601 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,217 | ₩47,048 | ₩46,217 | ₩46,499 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,646 | ₩46,793 | ₩46,164 | ₩46,606 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,097 | ₩46,351 | ₩45,500 | ₩46,231 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,721 | ₩46,365 | ₩45,721 | ₩45,855 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,641 | ₩46,552 | ₩45,400 | ₩46,123 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,244 | ₩46,244 | ₩45,440 | ₩45,467 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,802 | ₩46,606 | ₩45,802 | ₩46,231 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩46,968 | ₩47,289 | ₩46,050 | ₩46,150 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,303 | ₩47,571 | ₩46,914 | ₩47,115 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,866 | ₩48,268 | ₩47,202 | ₩47,544 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,097 | ₩48,308 | ₩46,097 | ₩48,120 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,668 | ₩46,365 | ₩45,333 | ₩46,231 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,360 | ₩46,190 | ₩45,252 | ₩45,480 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,159 | ₩45,554 | ₩45,025 | ₩45,333 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,239 | ₩45,400 | ₩44,375 | ₩45,293 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,427 | ₩46,030 | ₩45,373 | ₩45,494 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,284 | ₩46,472 | ₩44,891 | ₩45,360 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,686 | ₩47,209 | ₩46,056 | ₩46,365 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,802 | ₩46,479 | ₩45,788 | ₩46,217 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,815 | ₩45,963 | ₩45,668 | ₩45,882 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,681 | ₩46,003 | ₩45,306 | ₩45,869 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,279 | ₩45,829 | ₩44,871 | ₩45,145 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,668 | ₩46,003 | ₩44,864 | ₩45,025 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,271 | ₩46,365 | ₩45,413 | ₩45,735 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,512 | ₩46,646 | ₩45,842 | ₩46,070 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,708 | ₩46,472 | ₩45,708 | ₩46,217 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,566 | ₩46,854 | ₩45,882 | ₩46,097 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,646 | ₩46,874 | ₩46,197 | ₩46,432 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩45,989 | ₩46,914 | ₩45,869 | ₩46,807 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,360 | ₩46,070 | ₩44,706 | ₩45,976 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,212 | ₩45,775 | ₩44,904 | ₩45,105 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,030 | ₩46,465 | ₩44,971 | ₩45,145 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,561 | ₩45,976 | ₩45,085 | ₩45,601 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,775 | ₩45,909 | ₩45,172 | ₩45,279 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩45,989 | ₩46,592 | ₩45,574 | ₩45,775 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,700 | ₩46,901 | ₩46,070 | ₩46,378 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,351 | ₩47,185 | ₩46,351 | ₩46,633 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,164 | ₩47,142 | ₩46,164 | ₩46,646 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,065 | ₩46,164 | ₩45,065 | ₩46,056 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,574 | ₩46,003 | ₩45,239 | ₩45,373 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,850 | ₩46,083 | ₩44,850 | ₩45,815 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,391 | ₩46,391 | ₩45,092 | ₩45,212 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,458 | ₩46,458 | ₩45,520 | ₩46,123 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,673 | ₩47,209 | ₩46,257 | ₩46,619 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,499 | ₩47,142 | ₩46,284 | ₩46,887 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,298 | ₩46,941 | ₩45,735 | ₩46,351 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,574 | ₩46,351 | ₩45,574 | ₩46,164 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,909 | ₩46,217 | ₩45,239 | ₩45,976 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,440 | ₩46,190 | ₩44,341 | ₩45,775 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,931 | ₩45,506 | ₩44,690 | ₩45,360 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,604 | ₩44,978 | ₩42,740 | ₩44,931 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,033 | ₩44,355 | ₩43,216 | ₩43,336 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,703 | ₩45,065 | ₩44,234 | ₩44,408 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,601 | ₩45,601 | ₩44,971 | ₩45,132 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,525 | ₩46,525 | ₩44,917 | ₩45,360 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,855 | ₩46,572 | ₩45,569 | ₩45,989 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,365 | ₩46,485 | ₩45,748 | ₩45,748 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,190 | ₩46,713 | ₩45,936 | ₩45,989 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,628 | ₩46,351 | ₩45,541 | ₩46,003 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,480 | ₩45,574 | ₩44,743 | ₩45,413 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,132 | ₩45,989 | ₩44,489 | ₩45,159 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,217 | ₩46,378 | ₩45,078 | ₩45,185 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,534 | ₩45,949 | ₩45,132 | ₩45,909 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,306 | ₩45,467 | ₩44,649 | ₩45,319 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,418 | ₩46,525 | ₩43,417 | ₩45,561 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,579 | ₩46,773 | ₩46,097 | ₩46,324 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,365 | ₩47,035 | ₩45,842 | ₩46,753 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,552 | ₩46,901 | ₩45,641 | ₩46,499 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,405 | ₩47,155 | ₩46,043 | ₩46,834 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,472 | ₩47,115 | ₩46,097 | ₩46,753 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,351 | ₩46,914 | ₩45,964 | ₩46,740 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,110 | ₩46,726 | ₩45,815 | ₩46,418 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,668 | ₩46,070 | ₩45,319 | ₩45,708 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,869 | ₩46,271 | ₩42,894 | ₩45,668 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩45,976 | ₩46,592 | ₩45,614 | ₩46,338 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,043 | ₩46,262 | ₩45,279 | ₩45,695 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,762 | ₩46,928 | ₩45,547 | ₩46,525 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,319 | ₩45,963 | ₩42,894 | ₩45,561 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,110 | ₩46,445 | ₩44,274 | ₩46,164 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,458 | ₩46,686 | ₩44,924 | ₩46,217 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,356 | ₩47,665 | ₩46,097 | ₩46,405 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,879 | ₩48,415 | ₩47,410 | ₩47,785 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,442 | ₩48,442 | ₩47,035 | ₩47,678 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,335 | ₩48,857 | ₩46,901 | ₩47,879 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,522 | ₩49,206 | ₩47,899 | ₩48,750 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,062 | ₩48,040 | ₩46,820 | ₩47,825 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,938 | ₩48,938 | ₩46,921 | ₩47,088 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,705 | ₩47,845 | ₩46,418 | ₩47,464 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,901 | ₩47,879 | ₩46,512 | ₩47,705 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,745 | ₩48,180 | ₩46,646 | ₩46,820 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,598 | ₩48,053 | ₩47,477 | ₩47,745 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,603 | ₩49,051 | ₩47,323 | ₩47,638 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,321 | ₩49,447 | ₩45,346 | ₩48,603 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,812 | ₩48,361 | ₩47,309 | ₩47,504 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,933 | ₩48,214 | ₩47,557 | ₩47,611 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,348 | ₩48,448 | ₩47,108 | ₩47,464 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,160 | ₩48,603 | ₩48,120 | ₩48,388 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,165 | ₩49,246 | ₩47,906 | ₩48,040 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,005 | ₩49,011 | ₩48,388 | ₩48,723 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,745 | ₩49,340 | ₩47,631 | ₩48,683 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,745 | ₩48,388 | ₩47,745 | ₩47,959 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,624 | ₩47,772 | ₩46,538 | ₩47,517 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,423 | ₩48,388 | ₩46,961 | ₩47,571 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,753 | ₩47,772 | ₩46,606 | ₩47,048 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,914 | ₩47,517 | ₩46,874 | ₩47,169 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,829 | ₩46,231 | ₩45,105 | ₩45,534 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,552 | ₩46,907 | ₩45,266 | ₩45,829 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,092 | ₩45,561 | ₩44,938 | ₩45,547 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,105 | ₩45,949 | ₩44,663 | ₩45,721 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,703 | ₩45,025 | ₩43,979 | ₩44,676 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,073 | ₩44,636 | ₩43,819 | ₩44,288 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,135 | ₩44,180 | ₩43,135 | ₩43,819 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,100 | ₩44,234 | ₩43,309 | ₩43,470 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,381 | ₩45,172 | ₩43,953 | ₩44,663 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,760 | ₩43,872 | ₩42,385 | ₩43,778 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩42,988 | ₩43,557 | ₩42,680 | ₩43,323 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,644 | ₩43,644 | ₩41,902 | ₩42,278 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,631 | ₩44,073 | ₩43,229 | ₩43,872 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,618 | ₩45,005 | ₩43,618 | ₩44,100 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,752 | ₩43,778 | ₩43,323 | ₩43,510 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,095 | ₩43,417 | ₩42,452 | ₩42,814 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,586 | ₩43,390 | ₩42,047 | ₩42,492 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,698 | ₩43,698 | ₩42,693 | ₩42,706 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,757 | ₩45,092 | ₩44,167 | ₩44,194 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,328 | ₩45,654 | ₩44,328 | ₩44,904 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,221 | ₩44,221 | ₩43,041 | ₩43,979 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,207 | ₩45,025 | ₩44,134 | ₩44,301 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩44,971 | ₩45,654 | ₩44,462 | ₩44,837 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,038 | ₩45,949 | ₩44,475 | ₩45,628 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,164 | ₩46,164 | ₩43,612 | ₩44,864 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,125 | ₩49,206 | ₩46,646 | ₩46,861 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,750 | ₩49,782 | ₩48,609 | ₩49,219 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,884 | ₩49,279 | ₩48,321 | ₩49,232 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,353 | ₩50,130 | ₩48,576 | ₩49,072 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,241 | ₩49,902 | ₩47,159 | ₩49,340 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,294 | ₩48,582 | ₩47,236 | ₩48,120 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,480 | ₩48,529 | ₩45,480 | ₩48,227 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,199 | ₩45,601 | ₩43,957 | ₩45,118 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩44,984 | ₩45,252 | ₩44,609 | ₩45,051 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,480 | ₩45,681 | ₩44,931 | ₩45,118 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,234 | ₩45,989 | ₩44,234 | ₩45,762 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,207 | ₩45,145 | ₩43,966 | ₩44,368 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,529 | ₩44,596 | ₩43,792 | ₩44,180 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,690 | ₩44,743 | ₩44,060 | ₩44,475 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,082 | ₩44,991 | ₩43,082 | ₩44,716 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,331 | ₩43,175 | ₩41,983 | ₩43,108 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,130 | ₩42,465 | ₩41,795 | ₩41,996 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,465 | ₩42,733 | ₩41,943 | ₩42,385 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,608 | ₩42,345 | ₩41,608 | ₩42,224 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,460 | ₩41,927 | ₩40,964 | ₩41,353 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,237 | ₩42,237 | ₩40,991 | ₩41,460 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,162 | ₩43,162 | ₩41,393 | ₩42,211 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,417 | ₩43,603 | ₩42,948 | ₩43,055 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,021 | ₩43,792 | ₩42,974 | ₩43,350 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,921 | ₩43,430 | ₩42,720 | ₩42,881 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,015 | ₩43,015 | ₩41,809 | ₩42,720 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,323 | ₩43,477 | ₩42,720 | ₩42,921 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,082 | ₩43,443 | ₩42,945 | ₩43,256 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,162 | ₩43,162 | ₩42,479 | ₩42,840 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,934 | ₩43,323 | ₩42,505 | ₩43,256 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,787 | ₩43,565 | ₩42,787 | ₩42,988 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,800 | ₩43,001 | ₩42,559 | ₩42,800 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,907 | ₩42,961 | ₩42,532 | ₩42,881 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,144 | ₩43,001 | ₩42,144 | ₩42,747 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,251 | ₩42,465 | ₩41,755 | ₩42,345 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,420 | ₩42,445 | ₩41,407 | ₩42,371 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,777 | ₩41,768 | ₩40,670 | ₩41,594 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,656 | ₩40,978 | ₩40,080 | ₩40,830 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,273 | ₩41,567 | ₩40,643 | ₩40,884 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,763 | ₩41,259 | ₩40,462 | ₩40,964 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,817 | ₩41,065 | ₩40,562 | ₩40,857 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,849 | ₩41,996 | ₩40,696 | ₩40,844 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,956 | ₩42,157 | ₩41,661 | ₩41,768 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,090 | ₩42,144 | ₩41,732 | ₩42,090 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,768 | ₩42,144 | ₩41,768 | ₩41,956 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,795 | ₩42,036 | ₩41,313 | ₩41,795 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,098 | ₩41,835 | ₩41,098 | ₩41,634 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,407 | ₩42,063 | ₩40,482 | ₩41,179 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,696 | ₩41,500 | ₩40,516 | ₩41,326 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,447 | ₩41,500 | ₩40,428 | ₩40,469 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,795 | ₩41,956 | ₩40,830 | ₩40,844 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,232 | ₩42,740 | ₩41,232 | ₩41,889 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,621 | ₩43,162 | ₩41,058 | ₩41,246 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,527 | ₩41,822 | ₩41,232 | ₩41,715 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,639 | ₩42,639 | ₩41,393 | ₩41,433 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,170 | ₩43,108 | ₩42,144 | ₩42,639 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,809 | ₩42,103 | ₩41,614 | ₩41,969 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,380 | ₩42,063 | ₩41,192 | ₩41,621 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,072 | ₩41,842 | ₩41,058 | ₩41,567 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,849 | ₩41,849 | ₩40,710 | ₩41,742 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,259 | ₩42,077 | ₩41,259 | ₩41,701 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,809 | ₩41,822 | ₩41,098 | ₩41,366 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,943 | ₩42,023 | ₩41,554 | ₩41,742 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩41,983 | ₩42,291 | ₩41,742 | ₩41,969 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,187 | ₩41,956 | ₩40,187 | ₩41,809 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,790 | ₩41,849 | ₩40,013 | ₩40,388 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,656 | ₩41,078 | ₩40,495 | ₩40,951 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,728 | ₩41,809 | ₩40,770 | ₩40,777 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,072 | ₩41,541 | ₩40,147 | ₩40,696 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,705 | ₩41,232 | ₩39,705 | ₩40,884 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,031 | ₩41,052 | ₩40,040 | ₩40,147 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,964 | ₩41,340 | ₩40,603 | ₩40,951 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,098 | ₩42,318 | ₩40,971 | ₩41,058 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,251 | ₩42,251 | ₩41,340 | ₩41,340 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,943 | ₩42,398 | ₩41,554 | ₩41,996 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,313 | ₩41,996 | ₩41,313 | ₩41,943 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,710 | ₩41,420 | ₩40,710 | ₩41,299 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,897 | ₩41,192 | ₩40,422 | ₩40,938 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,174 | ₩40,931 | ₩40,040 | ₩40,710 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,678 | ₩40,428 | ₩39,464 | ₩39,852 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,804 | ₩41,139 | ₩39,906 | ₩39,973 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,616 | ₩41,179 | ₩40,522 | ₩40,696 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,616 | ₩41,018 | ₩40,281 | ₩40,482 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,000 | ₩40,804 | ₩39,946 | ₩40,629 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,825 | ₩40,201 | ₩39,189 | ₩40,013 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,633 | ₩40,194 | ₩38,633 | ₩39,919 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,239 | ₩38,887 | ₩36,422 | ₩38,552 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,757 | ₩37,186 | ₩36,455 | ₩36,730 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,899 | ₩36,556 | ₩35,691 | ₩36,542 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,725 | ₩36,067 | ₩35,638 | ₩35,913 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,511 | ₩36,087 | ₩35,497 | ₩35,872 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩34,988 | ₩35,604 | ₩34,586 | ₩35,417 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,243 | ₩35,832 | ₩35,042 | ₩35,135 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,586 | ₩35,216 | ₩34,492 | ₩35,001 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,599 | ₩35,377 | ₩34,291 | ₩34,640 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,546 | ₩35,028 | ₩34,546 | ₩34,975 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,954 | ₩35,068 | ₩34,392 | ₩34,439 | -1.48% | 8.2만 |
|---|
