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 | ₩45,481 | ₩45,481 | ₩44,824 | ₩45,428 | -0.12% | 5만 |
| 2026.10.08 | ₩44,891 | ₩45,777 | ₩43,899 | ₩45,522 | +1.40% | 7만 |
| 2026.10.07 | ₩44,462 | ₩45,388 | ₩44,261 | ₩45,106 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,194 | ₩44,918 | ₩43,791 | ₩44,757 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,811 | ₩44,811 | ₩43,255 | ₩43,711 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,309 | ₩43,624 | ₩43,014 | ₩43,550 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,040 | ₩43,201 | ₩42,383 | ₩42,839 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,510 | ₩43,979 | ₩42,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,161 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,617 | ₩44,355 | ₩42,933 | ₩43,443 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,912 | ₩44,294 | ₩43,617 | ₩43,899 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,711 | ₩44,568 | ₩43,711 | ₩44,221 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,060 | ₩44,060 | ₩43,684 | ₩43,738 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,805 | ₩44,489 | ₩43,604 | ₩44,033 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,213 | ₩45,213 | ₩43,899 | ₩44,033 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,441 | ₩45,441 | ₩44,455 | ₩45,146 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,958 | ₩45,602 | ₩44,476 | ₩45,227 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,556 | ₩45,039 | ₩44,328 | ₩44,905 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,529 | ₩45,481 | ₩43,691 | ₩44,154 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,502 | ₩44,824 | ₩44,154 | ₩44,315 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,690 | ₩44,838 | ₩44,301 | ₩44,838 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,012 | ₩45,361 | ₩44,824 | ₩45,039 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,811 | ₩45,361 | ₩44,811 | ₩45,012 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,689 | ₩45,991 | ₩44,670 | ₩44,905 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,541 | ₩46,541 | ₩45,642 | ₩45,642 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,259 | ₩47,091 | ₩46,259 | ₩46,541 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,689 | ₩46,836 | ₩46,206 | ₩46,648 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,139 | ₩46,393 | ₩45,542 | ₩46,273 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,763 | ₩46,407 | ₩45,763 | ₩45,897 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,683 | ₩46,595 | ₩45,441 | ₩46,165 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,286 | ₩46,286 | ₩45,481 | ₩45,508 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,844 | ₩46,648 | ₩45,844 | ₩46,273 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩47,010 | ₩47,332 | ₩46,092 | ₩46,192 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,346 | ₩47,614 | ₩46,957 | ₩47,158 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,909 | ₩48,311 | ₩47,245 | ₩47,587 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,139 | ₩48,352 | ₩46,139 | ₩48,164 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,709 | ₩46,407 | ₩45,374 | ₩46,273 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,401 | ₩46,233 | ₩45,294 | ₩45,522 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,200 | ₩45,595 | ₩45,066 | ₩45,374 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,280 | ₩45,441 | ₩44,415 | ₩45,334 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,468 | ₩46,072 | ₩45,414 | ₩45,535 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,326 | ₩46,514 | ₩44,932 | ₩45,401 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,729 | ₩47,252 | ₩46,098 | ₩46,407 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,844 | ₩46,521 | ₩45,830 | ₩46,259 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,857 | ₩46,005 | ₩45,709 | ₩45,924 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,723 | ₩46,045 | ₩45,347 | ₩45,911 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,321 | ₩45,870 | ₩44,911 | ₩45,186 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,709 | ₩46,045 | ₩44,905 | ₩45,066 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,313 | ₩46,407 | ₩45,455 | ₩45,777 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,554 | ₩46,689 | ₩45,884 | ₩46,112 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,750 | ₩46,514 | ₩45,750 | ₩46,259 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,608 | ₩46,896 | ₩45,924 | ₩46,139 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,689 | ₩46,917 | ₩46,239 | ₩46,474 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,031 | ₩46,957 | ₩45,911 | ₩46,850 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,401 | ₩46,112 | ₩44,746 | ₩46,018 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,253 | ₩45,817 | ₩44,945 | ₩45,146 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,072 | ₩46,507 | ₩45,012 | ₩45,186 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,602 | ₩46,018 | ₩45,126 | ₩45,642 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,817 | ₩45,951 | ₩45,213 | ₩45,321 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,031 | ₩46,635 | ₩45,616 | ₩45,817 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,742 | ₩46,943 | ₩46,112 | ₩46,420 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,393 | ₩47,228 | ₩46,393 | ₩46,675 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,206 | ₩47,185 | ₩46,206 | ₩46,689 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,106 | ₩46,206 | ₩45,106 | ₩46,098 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,616 | ₩46,045 | ₩45,280 | ₩45,414 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,891 | ₩46,125 | ₩44,891 | ₩45,857 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,434 | ₩46,434 | ₩45,133 | ₩45,253 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,501 | ₩46,501 | ₩45,562 | ₩46,165 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,715 | ₩47,252 | ₩46,300 | ₩46,662 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,541 | ₩47,185 | ₩46,326 | ₩46,930 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,340 | ₩46,984 | ₩45,777 | ₩46,393 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,616 | ₩46,393 | ₩45,616 | ₩46,206 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,951 | ₩46,259 | ₩45,280 | ₩46,018 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,481 | ₩46,233 | ₩44,382 | ₩45,817 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,972 | ₩45,547 | ₩44,730 | ₩45,401 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,644 | ₩45,019 | ₩42,779 | ₩44,972 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,073 | ₩44,395 | ₩43,255 | ₩43,376 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,744 | ₩45,106 | ₩44,274 | ₩44,449 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,642 | ₩45,642 | ₩45,012 | ₩45,173 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,568 | ₩46,568 | ₩44,958 | ₩45,401 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,897 | ₩46,615 | ₩45,610 | ₩46,031 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,407 | ₩46,528 | ₩45,790 | ₩45,790 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,233 | ₩46,756 | ₩45,978 | ₩46,031 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,669 | ₩46,393 | ₩45,582 | ₩46,045 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,522 | ₩45,616 | ₩44,784 | ₩45,455 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,173 | ₩46,031 | ₩44,529 | ₩45,200 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,259 | ₩46,420 | ₩45,119 | ₩45,227 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,575 | ₩45,991 | ₩45,173 | ₩45,951 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,347 | ₩45,508 | ₩44,690 | ₩45,361 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,461 | ₩46,568 | ₩43,456 | ₩45,602 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,622 | ₩46,816 | ₩46,139 | ₩46,367 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,407 | ₩47,078 | ₩45,884 | ₩46,796 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,595 | ₩46,943 | ₩45,683 | ₩46,541 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,447 | ₩47,198 | ₩46,085 | ₩46,876 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,514 | ₩47,158 | ₩46,139 | ₩46,796 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,393 | ₩46,957 | ₩46,006 | ₩46,782 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,152 | ₩46,769 | ₩45,857 | ₩46,461 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,709 | ₩46,112 | ₩45,361 | ₩45,750 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,911 | ₩46,313 | ₩42,933 | ₩45,709 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,018 | ₩46,635 | ₩45,656 | ₩46,380 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,085 | ₩46,304 | ₩45,321 | ₩45,736 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,803 | ₩46,970 | ₩45,589 | ₩46,568 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,361 | ₩46,005 | ₩42,933 | ₩45,602 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,152 | ₩46,487 | ₩44,315 | ₩46,206 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,501 | ₩46,729 | ₩44,965 | ₩46,259 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,399 | ₩47,708 | ₩46,139 | ₩46,447 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,923 | ₩48,459 | ₩47,453 | ₩47,829 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,486 | ₩48,486 | ₩47,078 | ₩47,721 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,379 | ₩48,902 | ₩46,943 | ₩47,923 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,566 | ₩49,250 | ₩47,943 | ₩48,794 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,104 | ₩48,083 | ₩46,863 | ₩47,869 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,982 | ₩48,982 | ₩46,964 | ₩47,131 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,748 | ₩47,889 | ₩46,461 | ₩47,507 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,943 | ₩47,923 | ₩46,554 | ₩47,748 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,788 | ₩48,224 | ₩46,689 | ₩46,863 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,641 | ₩48,097 | ₩47,520 | ₩47,788 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,647 | ₩49,096 | ₩47,366 | ₩47,681 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,365 | ₩49,492 | ₩45,388 | ₩48,647 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,855 | ₩48,405 | ₩47,352 | ₩47,547 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,976 | ₩48,258 | ₩47,601 | ₩47,654 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,392 | ₩48,493 | ₩47,151 | ₩47,507 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,204 | ₩48,647 | ₩48,164 | ₩48,432 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,210 | ₩49,291 | ₩47,949 | ₩48,083 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,049 | ₩49,056 | ₩48,432 | ₩48,767 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,788 | ₩49,384 | ₩47,674 | ₩48,727 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,788 | ₩48,432 | ₩47,788 | ₩48,003 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,668 | ₩47,815 | ₩46,580 | ₩47,560 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,466 | ₩48,432 | ₩47,004 | ₩47,614 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,796 | ₩47,815 | ₩46,648 | ₩47,091 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,957 | ₩47,560 | ₩46,917 | ₩47,212 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,870 | ₩46,273 | ₩45,146 | ₩45,575 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,595 | ₩46,950 | ₩45,307 | ₩45,870 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,133 | ₩45,602 | ₩44,978 | ₩45,589 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,146 | ₩45,991 | ₩44,704 | ₩45,763 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,744 | ₩45,066 | ₩44,019 | ₩44,717 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,113 | ₩44,677 | ₩43,859 | ₩44,328 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,175 | ₩44,221 | ₩43,175 | ₩43,859 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,140 | ₩44,274 | ₩43,349 | ₩43,510 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,422 | ₩45,213 | ₩43,993 | ₩44,704 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,799 | ₩43,912 | ₩42,423 | ₩43,818 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,027 | ₩43,597 | ₩42,718 | ₩43,362 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,684 | ₩43,684 | ₩41,941 | ₩42,316 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,671 | ₩44,113 | ₩43,268 | ₩43,912 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,657 | ₩45,046 | ₩43,657 | ₩44,140 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,791 | ₩43,818 | ₩43,362 | ₩43,550 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,134 | ₩43,456 | ₩42,490 | ₩42,853 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,625 | ₩43,429 | ₩42,085 | ₩42,531 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,738 | ₩43,738 | ₩42,732 | ₩42,745 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,797 | ₩45,133 | ₩44,207 | ₩44,234 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,368 | ₩45,696 | ₩44,368 | ₩44,945 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,261 | ₩44,261 | ₩43,081 | ₩44,019 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,248 | ₩45,066 | ₩44,174 | ₩44,341 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,012 | ₩45,696 | ₩44,502 | ₩44,878 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,079 | ₩45,991 | ₩44,516 | ₩45,669 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,206 | ₩46,206 | ₩43,652 | ₩44,905 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,170 | ₩49,250 | ₩46,689 | ₩46,903 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,794 | ₩49,827 | ₩48,653 | ₩49,264 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,928 | ₩49,324 | ₩48,365 | ₩49,277 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,398 | ₩50,176 | ₩48,620 | ₩49,116 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,285 | ₩49,948 | ₩47,202 | ₩49,384 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,338 | ₩48,627 | ₩47,279 | ₩48,164 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,522 | ₩48,573 | ₩45,522 | ₩48,271 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,240 | ₩45,642 | ₩43,997 | ₩45,160 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,025 | ₩45,294 | ₩44,650 | ₩45,092 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,522 | ₩45,723 | ₩44,972 | ₩45,160 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,274 | ₩46,031 | ₩44,274 | ₩45,803 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,248 | ₩45,186 | ₩44,006 | ₩44,408 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,569 | ₩44,636 | ₩43,832 | ₩44,221 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,730 | ₩44,784 | ₩44,100 | ₩44,516 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,121 | ₩45,032 | ₩43,121 | ₩44,757 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,370 | ₩43,215 | ₩42,021 | ₩43,148 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,169 | ₩42,504 | ₩41,833 | ₩42,034 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,504 | ₩42,772 | ₩41,981 | ₩42,423 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,646 | ₩42,383 | ₩41,646 | ₩42,262 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,498 | ₩41,965 | ₩41,002 | ₩41,391 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,276 | ₩42,276 | ₩41,029 | ₩41,498 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,201 | ₩43,201 | ₩41,431 | ₩42,249 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,456 | ₩43,643 | ₩42,987 | ₩43,094 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,061 | ₩43,832 | ₩43,014 | ₩43,389 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,960 | ₩43,470 | ₩42,759 | ₩42,920 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,054 | ₩43,054 | ₩41,847 | ₩42,759 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,362 | ₩43,517 | ₩42,759 | ₩42,960 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,121 | ₩43,483 | ₩42,984 | ₩43,295 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,201 | ₩43,201 | ₩42,517 | ₩42,879 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,973 | ₩43,362 | ₩42,544 | ₩43,295 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,826 | ₩43,605 | ₩42,826 | ₩43,027 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,839 | ₩43,040 | ₩42,598 | ₩42,839 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,947 | ₩43,000 | ₩42,571 | ₩42,920 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,182 | ₩43,040 | ₩42,182 | ₩42,786 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,289 | ₩42,504 | ₩41,793 | ₩42,383 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,458 | ₩42,484 | ₩41,444 | ₩42,410 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,814 | ₩41,806 | ₩40,707 | ₩41,632 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,693 | ₩41,015 | ₩40,116 | ₩40,868 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,310 | ₩41,605 | ₩40,680 | ₩40,921 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,801 | ₩41,297 | ₩40,499 | ₩41,002 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,854 | ₩41,102 | ₩40,599 | ₩40,894 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,887 | ₩42,034 | ₩40,733 | ₩40,881 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,994 | ₩42,195 | ₩41,699 | ₩41,806 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,128 | ₩42,182 | ₩41,770 | ₩42,128 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,806 | ₩42,182 | ₩41,806 | ₩41,994 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,833 | ₩42,075 | ₩41,350 | ₩41,833 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,136 | ₩41,874 | ₩41,136 | ₩41,672 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,444 | ₩42,102 | ₩40,519 | ₩41,216 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,733 | ₩41,538 | ₩40,552 | ₩41,364 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,485 | ₩41,538 | ₩40,465 | ₩40,505 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,833 | ₩41,994 | ₩40,868 | ₩40,881 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,270 | ₩42,779 | ₩41,270 | ₩41,927 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,659 | ₩43,201 | ₩41,096 | ₩41,283 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,565 | ₩41,860 | ₩41,270 | ₩41,753 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,678 | ₩42,678 | ₩41,431 | ₩41,471 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,209 | ₩43,148 | ₩42,182 | ₩42,678 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,847 | ₩42,142 | ₩41,652 | ₩42,008 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,417 | ₩42,102 | ₩41,230 | ₩41,659 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,109 | ₩41,880 | ₩41,096 | ₩41,605 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,887 | ₩41,887 | ₩40,747 | ₩41,780 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,297 | ₩42,115 | ₩41,297 | ₩41,739 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,847 | ₩41,860 | ₩41,136 | ₩41,404 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,981 | ₩42,061 | ₩41,592 | ₩41,780 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,021 | ₩42,330 | ₩41,780 | ₩42,008 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,224 | ₩41,994 | ₩40,224 | ₩41,847 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,827 | ₩41,887 | ₩40,049 | ₩40,425 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,693 | ₩41,116 | ₩40,532 | ₩40,988 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,766 | ₩41,847 | ₩40,807 | ₩40,814 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,109 | ₩41,578 | ₩40,184 | ₩40,733 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,741 | ₩41,270 | ₩39,741 | ₩40,921 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,069 | ₩41,089 | ₩40,076 | ₩40,184 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩41,002 | ₩41,377 | ₩40,640 | ₩40,988 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,136 | ₩42,356 | ₩41,008 | ₩41,096 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,289 | ₩42,289 | ₩41,377 | ₩41,377 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,981 | ₩42,437 | ₩41,592 | ₩42,034 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,350 | ₩42,034 | ₩41,350 | ₩41,981 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,747 | ₩41,458 | ₩40,747 | ₩41,337 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,935 | ₩41,230 | ₩40,459 | ₩40,975 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,210 | ₩40,968 | ₩40,076 | ₩40,747 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,714 | ₩40,465 | ₩39,500 | ₩39,888 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,841 | ₩41,176 | ₩39,942 | ₩40,009 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,653 | ₩41,216 | ₩40,559 | ₩40,733 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,653 | ₩41,055 | ₩40,318 | ₩40,519 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,036 | ₩40,841 | ₩39,982 | ₩40,666 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,862 | ₩40,237 | ₩39,225 | ₩40,049 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,668 | ₩40,230 | ₩38,668 | ₩39,956 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,273 | ₩38,923 | ₩36,455 | ₩38,587 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,790 | ₩37,219 | ₩36,488 | ₩36,763 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,932 | ₩36,589 | ₩35,724 | ₩36,576 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,757 | ₩36,099 | ₩35,670 | ₩35,945 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,543 | ₩36,120 | ₩35,529 | ₩35,905 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,020 | ₩35,637 | ₩34,617 | ₩35,449 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,275 | ₩35,865 | ₩35,073 | ₩35,167 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,617 | ₩35,248 | ₩34,524 | ₩35,033 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,631 | ₩35,409 | ₩34,322 | ₩34,671 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,577 | ₩35,060 | ₩34,577 | ₩35,006 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,986 | ₩35,100 | ₩34,423 | ₩34,470 | -1.48% | 8.2만 |
|---|
