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 | ₩45,470 | ₩45,470 | ₩44,813 | ₩45,416 | -0.12% | 5만 |
| 2026.10.08 | ₩44,880 | ₩45,765 | ₩43,888 | ₩45,510 | +1.40% | 7만 |
| 2026.10.07 | ₩44,451 | ₩45,376 | ₩44,250 | ₩45,094 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,183 | ₩44,907 | ₩43,780 | ₩44,746 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,799 | ₩44,799 | ₩43,244 | ₩43,700 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,298 | ₩43,613 | ₩43,003 | ₩43,539 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,029 | ₩43,190 | ₩42,372 | ₩42,828 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,499 | ₩43,968 | ₩42,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,150 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,606 | ₩44,344 | ₩42,922 | ₩43,432 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,901 | ₩44,283 | ₩43,606 | ₩43,888 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,700 | ₩44,557 | ₩43,700 | ₩44,209 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,049 | ₩44,049 | ₩43,673 | ₩43,727 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,794 | ₩44,478 | ₩43,593 | ₩44,022 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,202 | ₩45,202 | ₩43,888 | ₩44,022 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,430 | ₩45,430 | ₩44,444 | ₩45,135 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,947 | ₩45,591 | ₩44,464 | ₩45,215 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,545 | ₩45,027 | ₩44,317 | ₩44,893 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,518 | ₩45,470 | ₩43,680 | ₩44,142 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,491 | ₩44,813 | ₩44,142 | ₩44,303 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,679 | ₩44,826 | ₩44,290 | ₩44,826 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,001 | ₩45,349 | ₩44,813 | ₩45,027 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,799 | ₩45,349 | ₩44,799 | ₩45,001 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,678 | ₩45,979 | ₩44,659 | ₩44,893 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,529 | ₩46,529 | ₩45,631 | ₩45,631 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,248 | ₩47,079 | ₩46,248 | ₩46,529 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,677 | ₩46,824 | ₩46,194 | ₩46,637 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,127 | ₩46,382 | ₩45,530 | ₩46,261 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,752 | ₩46,395 | ₩45,752 | ₩45,886 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,671 | ₩46,583 | ₩45,430 | ₩46,154 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,274 | ₩46,274 | ₩45,470 | ₩45,497 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,832 | ₩46,637 | ₩45,832 | ₩46,261 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩46,999 | ₩47,320 | ₩46,080 | ₩46,181 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,334 | ₩47,602 | ₩46,945 | ₩47,146 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,897 | ₩48,299 | ₩47,233 | ₩47,575 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,127 | ₩48,339 | ₩46,127 | ₩48,152 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,698 | ₩46,395 | ₩45,363 | ₩46,261 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,389 | ₩46,221 | ₩45,282 | ₩45,510 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,188 | ₩45,584 | ₩45,054 | ₩45,363 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,269 | ₩45,430 | ₩44,404 | ₩45,322 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,457 | ₩46,060 | ₩45,403 | ₩45,524 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,315 | ₩46,502 | ₩44,920 | ₩45,389 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,717 | ₩47,240 | ₩46,087 | ₩46,395 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,832 | ₩46,509 | ₩45,819 | ₩46,248 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,845 | ₩45,993 | ₩45,698 | ₩45,912 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,711 | ₩46,033 | ₩45,336 | ₩45,899 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,309 | ₩45,859 | ₩44,900 | ₩45,175 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,698 | ₩46,033 | ₩44,893 | ₩45,054 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,301 | ₩46,395 | ₩45,443 | ₩45,765 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,543 | ₩46,677 | ₩45,872 | ₩46,100 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,738 | ₩46,502 | ₩45,738 | ₩46,248 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,596 | ₩46,885 | ₩45,912 | ₩46,127 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,677 | ₩46,905 | ₩46,228 | ₩46,462 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,020 | ₩46,945 | ₩45,899 | ₩46,838 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,389 | ₩46,100 | ₩44,735 | ₩46,006 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,242 | ₩45,805 | ₩44,934 | ₩45,135 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,060 | ₩46,496 | ₩45,001 | ₩45,175 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,591 | ₩46,006 | ₩45,115 | ₩45,631 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,805 | ₩45,939 | ₩45,202 | ₩45,309 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,020 | ₩46,623 | ₩45,604 | ₩45,805 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,730 | ₩46,932 | ₩46,100 | ₩46,409 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,382 | ₩47,216 | ₩46,382 | ₩46,663 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,194 | ₩47,173 | ₩46,194 | ₩46,677 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,094 | ₩46,194 | ₩45,094 | ₩46,087 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,604 | ₩46,033 | ₩45,269 | ₩45,403 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,880 | ₩46,114 | ₩44,880 | ₩45,845 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,422 | ₩46,422 | ₩45,121 | ₩45,242 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,489 | ₩46,489 | ₩45,550 | ₩46,154 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,704 | ₩47,240 | ₩46,288 | ₩46,650 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,529 | ₩47,173 | ₩46,315 | ₩46,918 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,328 | ₩46,972 | ₩45,765 | ₩46,382 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,604 | ₩46,382 | ₩45,604 | ₩46,194 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,939 | ₩46,248 | ₩45,269 | ₩46,006 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,470 | ₩46,221 | ₩44,370 | ₩45,805 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,960 | ₩45,536 | ₩44,719 | ₩45,389 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,633 | ₩45,007 | ₩42,768 | ₩44,960 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,062 | ₩44,384 | ₩43,244 | ₩43,365 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,732 | ₩45,094 | ₩44,263 | ₩44,437 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,631 | ₩45,631 | ₩45,001 | ₩45,162 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,556 | ₩46,556 | ₩44,947 | ₩45,389 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,886 | ₩46,603 | ₩45,599 | ₩46,020 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,395 | ₩46,516 | ₩45,778 | ₩45,778 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,221 | ₩46,744 | ₩45,966 | ₩46,020 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,658 | ₩46,382 | ₩45,570 | ₩46,033 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,510 | ₩45,604 | ₩44,773 | ₩45,443 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,162 | ₩46,020 | ₩44,518 | ₩45,188 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,248 | ₩46,409 | ₩45,108 | ₩45,215 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,564 | ₩45,979 | ₩45,162 | ₩45,939 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,336 | ₩45,497 | ₩44,679 | ₩45,349 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,449 | ₩46,556 | ₩43,445 | ₩45,591 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,610 | ₩46,804 | ₩46,127 | ₩46,355 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,395 | ₩47,066 | ₩45,872 | ₩46,784 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,583 | ₩46,932 | ₩45,671 | ₩46,529 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,435 | ₩47,186 | ₩46,073 | ₩46,864 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,502 | ₩47,146 | ₩46,127 | ₩46,784 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,382 | ₩46,945 | ₩45,994 | ₩46,771 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,140 | ₩46,757 | ₩45,845 | ₩46,449 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,698 | ₩46,100 | ₩45,349 | ₩45,738 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,899 | ₩46,301 | ₩42,922 | ₩45,698 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,006 | ₩46,623 | ₩45,644 | ₩46,368 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,073 | ₩46,292 | ₩45,309 | ₩45,725 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,792 | ₩46,958 | ₩45,577 | ₩46,556 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,349 | ₩45,993 | ₩42,922 | ₩45,591 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,140 | ₩46,476 | ₩44,303 | ₩46,194 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,489 | ₩46,717 | ₩44,954 | ₩46,248 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,387 | ₩47,696 | ₩46,127 | ₩46,435 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,910 | ₩48,447 | ₩47,441 | ₩47,816 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,474 | ₩48,474 | ₩47,066 | ₩47,709 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,366 | ₩48,889 | ₩46,932 | ₩47,910 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,554 | ₩49,238 | ₩47,930 | ₩48,782 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,092 | ₩48,071 | ₩46,851 | ₩47,857 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,970 | ₩48,970 | ₩46,952 | ₩47,119 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,736 | ₩47,877 | ₩46,449 | ₩47,495 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,932 | ₩47,910 | ₩46,543 | ₩47,736 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,776 | ₩48,212 | ₩46,677 | ₩46,851 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,629 | ₩48,085 | ₩47,508 | ₩47,776 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,634 | ₩49,084 | ₩47,354 | ₩47,669 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,353 | ₩49,479 | ₩45,376 | ₩48,634 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,843 | ₩48,393 | ₩47,340 | ₩47,535 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,964 | ₩48,246 | ₩47,589 | ₩47,642 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,380 | ₩48,480 | ₩47,139 | ₩47,495 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,192 | ₩48,634 | ₩48,152 | ₩48,420 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,198 | ₩49,278 | ₩47,937 | ₩48,071 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,037 | ₩49,043 | ₩48,420 | ₩48,755 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,776 | ₩49,372 | ₩47,662 | ₩48,715 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,776 | ₩48,420 | ₩47,776 | ₩47,991 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,656 | ₩47,803 | ₩46,568 | ₩47,548 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,454 | ₩48,420 | ₩46,992 | ₩47,602 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,784 | ₩47,803 | ₩46,637 | ₩47,079 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,945 | ₩47,548 | ₩46,905 | ₩47,200 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,859 | ₩46,261 | ₩45,135 | ₩45,564 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,583 | ₩46,938 | ₩45,296 | ₩45,859 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,121 | ₩45,591 | ₩44,967 | ₩45,577 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,135 | ₩45,979 | ₩44,692 | ₩45,752 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,732 | ₩45,054 | ₩44,008 | ₩44,706 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,102 | ₩44,665 | ₩43,847 | ₩44,317 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,164 | ₩44,209 | ₩43,164 | ₩43,847 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,129 | ₩44,263 | ₩43,338 | ₩43,499 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,411 | ₩45,202 | ₩43,982 | ₩44,692 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,788 | ₩43,901 | ₩42,413 | ₩43,807 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,016 | ₩43,586 | ₩42,708 | ₩43,351 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,673 | ₩43,673 | ₩41,930 | ₩42,305 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,660 | ₩44,102 | ₩43,257 | ₩43,901 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,646 | ₩45,034 | ₩43,646 | ₩44,129 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,780 | ₩43,807 | ₩43,351 | ₩43,539 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,123 | ₩43,445 | ₩42,480 | ₩42,842 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,614 | ₩43,418 | ₩42,075 | ₩42,520 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,727 | ₩43,727 | ₩42,721 | ₩42,734 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,786 | ₩45,121 | ₩44,196 | ₩44,223 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,357 | ₩45,684 | ₩44,357 | ₩44,934 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,250 | ₩44,250 | ₩43,070 | ₩44,008 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,236 | ₩45,054 | ₩44,163 | ₩44,330 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,001 | ₩45,684 | ₩44,491 | ₩44,867 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,068 | ₩45,979 | ₩44,504 | ₩45,658 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,194 | ₩46,194 | ₩43,641 | ₩44,893 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,157 | ₩49,238 | ₩46,677 | ₩46,891 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,782 | ₩49,814 | ₩48,641 | ₩49,251 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,916 | ₩49,312 | ₩48,353 | ₩49,265 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,385 | ₩50,163 | ₩48,608 | ₩49,104 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,272 | ₩49,935 | ₩47,190 | ₩49,372 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,326 | ₩48,614 | ₩47,267 | ₩48,152 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,510 | ₩48,561 | ₩45,510 | ₩48,259 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,229 | ₩45,631 | ₩43,986 | ₩45,148 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,014 | ₩45,282 | ₩44,639 | ₩45,081 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,510 | ₩45,711 | ₩44,960 | ₩45,148 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,263 | ₩46,020 | ₩44,263 | ₩45,792 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,236 | ₩45,175 | ₩43,995 | ₩44,397 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,558 | ₩44,625 | ₩43,821 | ₩44,209 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,719 | ₩44,773 | ₩44,089 | ₩44,504 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,110 | ₩45,021 | ₩43,110 | ₩44,746 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,359 | ₩43,204 | ₩42,010 | ₩43,137 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,158 | ₩42,493 | ₩41,823 | ₩42,024 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,493 | ₩42,761 | ₩41,970 | ₩42,413 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,635 | ₩42,372 | ₩41,635 | ₩42,252 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,487 | ₩41,954 | ₩40,991 | ₩41,380 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,265 | ₩42,265 | ₩41,018 | ₩41,487 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,190 | ₩43,190 | ₩41,420 | ₩42,238 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,445 | ₩43,632 | ₩42,976 | ₩43,083 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,050 | ₩43,821 | ₩43,003 | ₩43,378 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,949 | ₩43,459 | ₩42,748 | ₩42,909 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,043 | ₩43,043 | ₩41,836 | ₩42,748 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,351 | ₩43,506 | ₩42,748 | ₩42,949 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,110 | ₩43,472 | ₩42,973 | ₩43,284 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,190 | ₩43,190 | ₩42,507 | ₩42,869 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,962 | ₩43,351 | ₩42,533 | ₩43,284 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,815 | ₩43,594 | ₩42,815 | ₩43,016 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,828 | ₩43,029 | ₩42,587 | ₩42,828 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,936 | ₩42,989 | ₩42,560 | ₩42,909 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,171 | ₩43,029 | ₩42,171 | ₩42,775 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,279 | ₩42,493 | ₩41,782 | ₩42,372 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,447 | ₩42,473 | ₩41,434 | ₩42,399 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,804 | ₩41,796 | ₩40,696 | ₩41,622 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,683 | ₩41,005 | ₩40,106 | ₩40,857 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,300 | ₩41,595 | ₩40,669 | ₩40,911 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,790 | ₩41,286 | ₩40,488 | ₩40,991 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,844 | ₩41,092 | ₩40,589 | ₩40,884 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,876 | ₩42,024 | ₩40,723 | ₩40,871 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,984 | ₩42,185 | ₩41,689 | ₩41,796 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,118 | ₩42,171 | ₩41,760 | ₩42,118 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,796 | ₩42,171 | ₩41,796 | ₩41,984 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,823 | ₩42,064 | ₩41,340 | ₩41,823 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,125 | ₩41,863 | ₩41,125 | ₩41,662 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,434 | ₩42,091 | ₩40,509 | ₩41,206 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,723 | ₩41,528 | ₩40,542 | ₩41,353 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,474 | ₩41,528 | ₩40,455 | ₩40,495 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,823 | ₩41,984 | ₩40,857 | ₩40,871 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,259 | ₩42,768 | ₩41,259 | ₩41,917 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,648 | ₩43,190 | ₩41,085 | ₩41,273 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,554 | ₩41,849 | ₩41,259 | ₩41,742 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,667 | ₩42,667 | ₩41,420 | ₩41,461 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,198 | ₩43,137 | ₩42,171 | ₩42,667 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,836 | ₩42,131 | ₩41,642 | ₩41,997 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,407 | ₩42,091 | ₩41,219 | ₩41,648 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,099 | ₩41,870 | ₩41,085 | ₩41,595 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,876 | ₩41,876 | ₩40,737 | ₩41,769 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,286 | ₩42,104 | ₩41,286 | ₩41,729 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,836 | ₩41,849 | ₩41,125 | ₩41,394 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,970 | ₩42,051 | ₩41,581 | ₩41,769 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,010 | ₩42,319 | ₩41,769 | ₩41,997 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,214 | ₩41,984 | ₩40,214 | ₩41,836 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,817 | ₩41,876 | ₩40,039 | ₩40,415 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,683 | ₩41,105 | ₩40,522 | ₩40,978 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,756 | ₩41,836 | ₩40,797 | ₩40,804 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,099 | ₩41,568 | ₩40,173 | ₩40,723 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,731 | ₩41,259 | ₩39,731 | ₩40,911 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,058 | ₩41,078 | ₩40,066 | ₩40,173 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,991 | ₩41,367 | ₩40,629 | ₩40,978 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,125 | ₩42,346 | ₩40,998 | ₩41,085 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,279 | ₩42,279 | ₩41,367 | ₩41,367 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,970 | ₩42,426 | ₩41,581 | ₩42,024 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,340 | ₩42,024 | ₩41,340 | ₩41,970 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,737 | ₩41,447 | ₩40,737 | ₩41,327 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,924 | ₩41,219 | ₩40,448 | ₩40,964 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,200 | ₩40,958 | ₩40,066 | ₩40,737 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,704 | ₩40,455 | ₩39,490 | ₩39,878 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,830 | ₩41,166 | ₩39,932 | ₩39,999 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,643 | ₩41,206 | ₩40,549 | ₩40,723 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,643 | ₩41,045 | ₩40,307 | ₩40,509 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,026 | ₩40,830 | ₩39,972 | ₩40,656 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,852 | ₩40,227 | ₩39,215 | ₩40,039 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,658 | ₩40,220 | ₩38,658 | ₩39,945 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,264 | ₩38,913 | ₩36,446 | ₩38,578 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,781 | ₩37,210 | ₩36,479 | ₩36,754 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,923 | ₩36,580 | ₩35,715 | ₩36,566 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,748 | ₩36,090 | ₩35,661 | ₩35,936 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,534 | ₩36,110 | ₩35,520 | ₩35,896 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,011 | ₩35,628 | ₩34,609 | ₩35,440 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,266 | ₩35,856 | ₩35,065 | ₩35,158 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,609 | ₩35,239 | ₩34,515 | ₩35,024 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,622 | ₩35,400 | ₩34,314 | ₩34,662 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,568 | ₩35,051 | ₩34,568 | ₩34,997 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,977 | ₩35,091 | ₩34,414 | ₩34,461 | -1.48% | 8.2만 |
|---|
