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 | ₩45,480 | ₩45,480 | ₩44,823 | ₩45,427 | -0.12% | 5만 |
| 2026.10.08 | ₩44,890 | ₩45,775 | ₩43,898 | ₩45,521 | +1.40% | 7만 |
| 2026.10.07 | ₩44,461 | ₩45,387 | ₩44,260 | ₩45,105 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,193 | ₩44,917 | ₩43,791 | ₩44,756 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,810 | ₩44,810 | ₩43,254 | ₩43,710 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,308 | ₩43,623 | ₩43,013 | ₩43,549 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,039 | ₩43,200 | ₩42,382 | ₩42,838 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,509 | ₩43,978 | ₩42,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,160 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,616 | ₩44,354 | ₩42,932 | ₩43,442 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,911 | ₩44,293 | ₩43,616 | ₩43,898 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,710 | ₩44,567 | ₩43,710 | ₩44,220 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,059 | ₩44,059 | ₩43,683 | ₩43,737 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,804 | ₩44,488 | ₩43,603 | ₩44,032 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,212 | ₩45,212 | ₩43,898 | ₩44,032 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,440 | ₩45,440 | ₩44,454 | ₩45,145 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,957 | ₩45,601 | ₩44,475 | ₩45,226 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,555 | ₩45,038 | ₩44,327 | ₩44,904 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,528 | ₩45,480 | ₩43,690 | ₩44,153 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,501 | ₩44,823 | ₩44,153 | ₩44,314 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,689 | ₩44,837 | ₩44,300 | ₩44,837 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,011 | ₩45,360 | ₩44,823 | ₩45,038 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,810 | ₩45,360 | ₩44,810 | ₩45,011 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,688 | ₩45,990 | ₩44,669 | ₩44,904 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,540 | ₩46,540 | ₩45,641 | ₩45,641 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,258 | ₩47,090 | ₩46,258 | ₩46,540 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,688 | ₩46,835 | ₩46,205 | ₩46,647 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,138 | ₩46,392 | ₩45,541 | ₩46,272 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,762 | ₩46,406 | ₩45,762 | ₩45,896 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,682 | ₩46,594 | ₩45,440 | ₩46,164 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,285 | ₩46,285 | ₩45,480 | ₩45,507 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,843 | ₩46,647 | ₩45,843 | ₩46,272 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩47,009 | ₩47,331 | ₩46,091 | ₩46,191 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,345 | ₩47,613 | ₩46,956 | ₩47,157 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,908 | ₩48,310 | ₩47,244 | ₩47,586 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,138 | ₩48,351 | ₩46,138 | ₩48,163 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,708 | ₩46,406 | ₩45,373 | ₩46,272 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,400 | ₩46,232 | ₩45,293 | ₩45,521 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,199 | ₩45,594 | ₩45,065 | ₩45,373 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,279 | ₩45,440 | ₩44,414 | ₩45,333 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,467 | ₩46,071 | ₩45,413 | ₩45,534 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,325 | ₩46,513 | ₩44,931 | ₩45,400 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,728 | ₩47,251 | ₩46,097 | ₩46,406 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,843 | ₩46,520 | ₩45,829 | ₩46,258 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,856 | ₩46,004 | ₩45,708 | ₩45,923 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,722 | ₩46,044 | ₩45,346 | ₩45,910 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,319 | ₩45,869 | ₩44,910 | ₩45,185 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,708 | ₩46,044 | ₩44,904 | ₩45,065 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,312 | ₩46,406 | ₩45,454 | ₩45,775 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,553 | ₩46,688 | ₩45,883 | ₩46,111 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,749 | ₩46,513 | ₩45,749 | ₩46,258 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,607 | ₩46,895 | ₩45,923 | ₩46,138 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,688 | ₩46,916 | ₩46,238 | ₩46,473 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,030 | ₩46,956 | ₩45,910 | ₩46,848 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,400 | ₩46,111 | ₩44,745 | ₩46,017 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,252 | ₩45,816 | ₩44,944 | ₩45,145 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,071 | ₩46,506 | ₩45,011 | ₩45,185 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,601 | ₩46,017 | ₩45,125 | ₩45,641 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,816 | ₩45,950 | ₩45,212 | ₩45,319 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,030 | ₩46,634 | ₩45,615 | ₩45,816 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,741 | ₩46,942 | ₩46,111 | ₩46,419 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,392 | ₩47,227 | ₩46,392 | ₩46,674 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,205 | ₩47,184 | ₩46,205 | ₩46,688 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,105 | ₩46,205 | ₩45,105 | ₩46,097 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,615 | ₩46,044 | ₩45,279 | ₩45,413 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,890 | ₩46,124 | ₩44,890 | ₩45,856 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,433 | ₩46,433 | ₩45,132 | ₩45,252 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,500 | ₩46,500 | ₩45,561 | ₩46,164 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,714 | ₩47,251 | ₩46,299 | ₩46,661 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,540 | ₩47,184 | ₩46,325 | ₩46,929 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,339 | ₩46,983 | ₩45,775 | ₩46,392 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,615 | ₩46,392 | ₩45,615 | ₩46,205 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,950 | ₩46,258 | ₩45,279 | ₩46,017 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,480 | ₩46,232 | ₩44,381 | ₩45,816 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,971 | ₩45,546 | ₩44,729 | ₩45,400 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,643 | ₩45,018 | ₩42,778 | ₩44,971 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,072 | ₩44,394 | ₩43,254 | ₩43,375 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,743 | ₩45,105 | ₩44,273 | ₩44,448 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,641 | ₩45,641 | ₩45,011 | ₩45,172 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,567 | ₩46,567 | ₩44,957 | ₩45,400 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,896 | ₩46,614 | ₩45,609 | ₩46,030 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,406 | ₩46,527 | ₩45,789 | ₩45,789 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,232 | ₩46,755 | ₩45,977 | ₩46,030 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,668 | ₩46,392 | ₩45,581 | ₩46,044 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,521 | ₩45,615 | ₩44,783 | ₩45,454 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,172 | ₩46,030 | ₩44,528 | ₩45,199 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,258 | ₩46,419 | ₩45,118 | ₩45,226 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,574 | ₩45,990 | ₩45,172 | ₩45,950 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,346 | ₩45,507 | ₩44,689 | ₩45,360 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,460 | ₩46,567 | ₩43,455 | ₩45,601 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,620 | ₩46,815 | ₩46,138 | ₩46,366 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,406 | ₩47,076 | ₩45,883 | ₩46,795 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,594 | ₩46,942 | ₩45,682 | ₩46,540 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,446 | ₩47,197 | ₩46,084 | ₩46,875 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,513 | ₩47,157 | ₩46,138 | ₩46,795 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,392 | ₩46,956 | ₩46,005 | ₩46,781 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,151 | ₩46,768 | ₩45,856 | ₩46,460 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,708 | ₩46,111 | ₩45,360 | ₩45,749 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,910 | ₩46,312 | ₩42,932 | ₩45,708 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,017 | ₩46,634 | ₩45,655 | ₩46,379 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,084 | ₩46,303 | ₩45,319 | ₩45,735 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,802 | ₩46,969 | ₩45,588 | ₩46,567 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,360 | ₩46,004 | ₩42,932 | ₩45,601 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,151 | ₩46,486 | ₩44,314 | ₩46,205 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,500 | ₩46,728 | ₩44,964 | ₩46,258 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,398 | ₩47,707 | ₩46,138 | ₩46,446 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,921 | ₩48,458 | ₩47,452 | ₩47,828 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,485 | ₩48,485 | ₩47,076 | ₩47,720 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,377 | ₩48,901 | ₩46,942 | ₩47,921 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,565 | ₩49,249 | ₩47,942 | ₩48,793 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,103 | ₩48,082 | ₩46,862 | ₩47,868 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,981 | ₩48,981 | ₩46,962 | ₩47,130 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,747 | ₩47,888 | ₩46,460 | ₩47,506 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,942 | ₩47,921 | ₩46,553 | ₩47,747 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,787 | ₩48,223 | ₩46,688 | ₩46,862 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,640 | ₩48,096 | ₩47,519 | ₩47,787 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,646 | ₩49,095 | ₩47,365 | ₩47,680 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,364 | ₩49,491 | ₩45,387 | ₩48,646 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,854 | ₩48,404 | ₩47,351 | ₩47,546 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,975 | ₩48,257 | ₩47,600 | ₩47,653 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,391 | ₩48,491 | ₩47,150 | ₩47,506 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,203 | ₩48,646 | ₩48,163 | ₩48,431 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,209 | ₩49,289 | ₩47,948 | ₩48,082 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,048 | ₩49,055 | ₩48,431 | ₩48,766 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,787 | ₩49,383 | ₩47,673 | ₩48,726 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,787 | ₩48,431 | ₩47,787 | ₩48,002 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,667 | ₩47,814 | ₩46,579 | ₩47,559 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,465 | ₩48,431 | ₩47,003 | ₩47,613 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,795 | ₩47,814 | ₩46,647 | ₩47,090 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,956 | ₩47,559 | ₩46,916 | ₩47,211 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,869 | ₩46,272 | ₩45,145 | ₩45,574 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,594 | ₩46,949 | ₩45,306 | ₩45,869 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,132 | ₩45,601 | ₩44,977 | ₩45,588 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,145 | ₩45,990 | ₩44,703 | ₩45,762 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,743 | ₩45,065 | ₩44,019 | ₩44,716 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,112 | ₩44,676 | ₩43,858 | ₩44,327 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,174 | ₩44,220 | ₩43,174 | ₩43,858 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,139 | ₩44,273 | ₩43,348 | ₩43,509 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,421 | ₩45,212 | ₩43,992 | ₩44,703 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,798 | ₩43,911 | ₩42,422 | ₩43,817 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,026 | ₩43,596 | ₩42,718 | ₩43,361 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,683 | ₩43,683 | ₩41,940 | ₩42,315 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,670 | ₩44,112 | ₩43,267 | ₩43,911 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,656 | ₩45,045 | ₩43,656 | ₩44,139 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,791 | ₩43,817 | ₩43,361 | ₩43,549 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,133 | ₩43,455 | ₩42,490 | ₩42,852 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,624 | ₩43,428 | ₩42,084 | ₩42,530 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,737 | ₩43,737 | ₩42,731 | ₩42,744 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,796 | ₩45,132 | ₩44,206 | ₩44,233 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,367 | ₩45,695 | ₩44,367 | ₩44,944 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,260 | ₩44,260 | ₩43,080 | ₩44,019 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,247 | ₩45,065 | ₩44,173 | ₩44,340 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,011 | ₩45,695 | ₩44,501 | ₩44,877 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,078 | ₩45,990 | ₩44,515 | ₩45,668 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,205 | ₩46,205 | ₩43,651 | ₩44,904 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,169 | ₩49,249 | ₩46,688 | ₩46,902 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,793 | ₩49,826 | ₩48,652 | ₩49,263 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,927 | ₩49,323 | ₩48,364 | ₩49,276 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,397 | ₩50,175 | ₩48,619 | ₩49,115 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,284 | ₩49,947 | ₩47,201 | ₩49,383 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,337 | ₩48,626 | ₩47,278 | ₩48,163 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,521 | ₩48,572 | ₩45,521 | ₩48,270 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,239 | ₩45,641 | ₩43,996 | ₩45,159 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,024 | ₩45,293 | ₩44,649 | ₩45,091 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,521 | ₩45,722 | ₩44,971 | ₩45,159 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,273 | ₩46,030 | ₩44,273 | ₩45,802 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,247 | ₩45,185 | ₩44,005 | ₩44,407 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,568 | ₩44,635 | ₩43,831 | ₩44,220 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,729 | ₩44,783 | ₩44,099 | ₩44,515 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,120 | ₩45,031 | ₩43,120 | ₩44,756 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,369 | ₩43,214 | ₩42,020 | ₩43,147 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,168 | ₩42,503 | ₩41,832 | ₩42,034 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,503 | ₩42,771 | ₩41,980 | ₩42,422 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,645 | ₩42,382 | ₩41,645 | ₩42,262 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,497 | ₩41,964 | ₩41,001 | ₩41,390 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,275 | ₩42,275 | ₩41,028 | ₩41,497 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,200 | ₩43,200 | ₩41,430 | ₩42,248 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,455 | ₩43,642 | ₩42,986 | ₩43,093 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,060 | ₩43,831 | ₩43,013 | ₩43,388 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,959 | ₩43,469 | ₩42,758 | ₩42,919 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,053 | ₩43,053 | ₩41,846 | ₩42,758 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,361 | ₩43,516 | ₩42,758 | ₩42,959 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,120 | ₩43,482 | ₩42,983 | ₩43,294 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,200 | ₩43,200 | ₩42,516 | ₩42,878 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,972 | ₩43,361 | ₩42,543 | ₩43,294 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,825 | ₩43,604 | ₩42,825 | ₩43,026 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,838 | ₩43,039 | ₩42,597 | ₩42,838 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,946 | ₩42,999 | ₩42,570 | ₩42,919 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,181 | ₩43,039 | ₩42,181 | ₩42,785 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,288 | ₩42,503 | ₩41,792 | ₩42,382 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,457 | ₩42,483 | ₩41,443 | ₩42,409 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,813 | ₩41,806 | ₩40,706 | ₩41,631 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,692 | ₩41,014 | ₩40,116 | ₩40,867 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,309 | ₩41,604 | ₩40,679 | ₩40,920 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,800 | ₩41,296 | ₩40,498 | ₩41,001 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,853 | ₩41,101 | ₩40,598 | ₩40,893 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,886 | ₩42,034 | ₩40,733 | ₩40,880 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,993 | ₩42,194 | ₩41,698 | ₩41,806 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,127 | ₩42,181 | ₩41,769 | ₩42,127 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,806 | ₩42,181 | ₩41,806 | ₩41,993 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,832 | ₩42,074 | ₩41,350 | ₩41,832 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,135 | ₩41,873 | ₩41,135 | ₩41,671 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,443 | ₩42,101 | ₩40,518 | ₩41,215 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,733 | ₩41,537 | ₩40,551 | ₩41,363 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,484 | ₩41,537 | ₩40,464 | ₩40,505 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,832 | ₩41,993 | ₩40,867 | ₩40,880 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,269 | ₩42,778 | ₩41,269 | ₩41,926 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,658 | ₩43,200 | ₩41,095 | ₩41,282 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,564 | ₩41,859 | ₩41,269 | ₩41,752 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,677 | ₩42,677 | ₩41,430 | ₩41,470 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,208 | ₩43,147 | ₩42,181 | ₩42,677 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,846 | ₩42,141 | ₩41,651 | ₩42,007 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,417 | ₩42,101 | ₩41,229 | ₩41,658 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,108 | ₩41,879 | ₩41,095 | ₩41,604 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,886 | ₩41,886 | ₩40,746 | ₩41,779 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,296 | ₩42,114 | ₩41,296 | ₩41,738 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,846 | ₩41,859 | ₩41,135 | ₩41,403 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,980 | ₩42,060 | ₩41,591 | ₩41,779 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,020 | ₩42,329 | ₩41,779 | ₩42,007 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,223 | ₩41,993 | ₩40,223 | ₩41,846 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,826 | ₩41,886 | ₩40,049 | ₩40,424 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,692 | ₩41,115 | ₩40,531 | ₩40,987 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,765 | ₩41,846 | ₩40,806 | ₩40,813 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,108 | ₩41,578 | ₩40,183 | ₩40,733 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,740 | ₩41,269 | ₩39,740 | ₩40,920 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,068 | ₩41,088 | ₩40,075 | ₩40,183 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩41,001 | ₩41,376 | ₩40,639 | ₩40,987 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,135 | ₩42,355 | ₩41,007 | ₩41,095 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,288 | ₩42,288 | ₩41,376 | ₩41,376 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,980 | ₩42,436 | ₩41,591 | ₩42,034 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,350 | ₩42,034 | ₩41,350 | ₩41,980 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,746 | ₩41,457 | ₩40,746 | ₩41,336 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,934 | ₩41,229 | ₩40,458 | ₩40,974 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,209 | ₩40,967 | ₩40,075 | ₩40,746 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,713 | ₩40,464 | ₩39,499 | ₩39,888 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,840 | ₩41,175 | ₩39,941 | ₩40,008 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,652 | ₩41,215 | ₩40,558 | ₩40,733 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,652 | ₩41,054 | ₩40,317 | ₩40,518 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,035 | ₩40,840 | ₩39,981 | ₩40,665 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,861 | ₩40,236 | ₩39,224 | ₩40,049 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,667 | ₩40,230 | ₩38,667 | ₩39,955 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,272 | ₩38,922 | ₩36,454 | ₩38,587 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,789 | ₩37,219 | ₩36,488 | ₩36,763 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,931 | ₩36,588 | ₩35,723 | ₩36,575 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,757 | ₩36,099 | ₩35,669 | ₩35,944 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,542 | ₩36,119 | ₩35,529 | ₩35,904 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,019 | ₩35,636 | ₩34,617 | ₩35,448 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,274 | ₩35,864 | ₩35,073 | ₩35,167 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,617 | ₩35,247 | ₩34,523 | ₩35,032 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,630 | ₩35,408 | ₩34,322 | ₩34,670 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,576 | ₩35,059 | ₩34,576 | ₩35,006 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,985 | ₩35,099 | ₩34,422 | ₩34,469 | -1.48% | 8.2만 |
|---|
