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 | ₩45,477 | ₩45,477 | ₩44,820 | ₩45,423 | -0.12% | 5만 |
| 2026.10.08 | ₩44,887 | ₩45,772 | ₩43,894 | ₩45,517 | +1.40% | 7만 |
| 2026.10.07 | ₩44,457 | ₩45,383 | ₩44,256 | ₩45,101 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,189 | ₩44,913 | ₩43,787 | ₩44,753 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,806 | ₩44,806 | ₩43,250 | ₩43,706 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,304 | ₩43,619 | ₩43,009 | ₩43,546 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,036 | ₩43,197 | ₩42,379 | ₩42,835 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,505 | ₩43,975 | ₩42,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,157 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,613 | ₩44,350 | ₩42,929 | ₩43,438 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,908 | ₩44,290 | ₩43,613 | ₩43,894 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,706 | ₩44,563 | ₩43,706 | ₩44,216 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,055 | ₩44,055 | ₩43,680 | ₩43,733 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,800 | ₩44,484 | ₩43,599 | ₩44,028 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,208 | ₩45,208 | ₩43,894 | ₩44,028 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,436 | ₩45,436 | ₩44,451 | ₩45,141 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,954 | ₩45,597 | ₩44,471 | ₩45,222 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,551 | ₩45,034 | ₩44,323 | ₩44,900 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,525 | ₩45,477 | ₩43,686 | ₩44,149 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,498 | ₩44,820 | ₩44,149 | ₩44,310 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,685 | ₩44,833 | ₩44,297 | ₩44,833 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,007 | ₩45,356 | ₩44,820 | ₩45,034 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,806 | ₩45,356 | ₩44,806 | ₩45,007 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,685 | ₩45,986 | ₩44,665 | ₩44,900 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,536 | ₩46,536 | ₩45,638 | ₩45,638 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,255 | ₩47,086 | ₩46,255 | ₩46,536 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,684 | ₩46,831 | ₩46,201 | ₩46,643 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,134 | ₩46,389 | ₩45,537 | ₩46,268 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,758 | ₩46,402 | ₩45,758 | ₩45,892 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,678 | ₩46,590 | ₩45,436 | ₩46,161 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,281 | ₩46,281 | ₩45,477 | ₩45,504 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,839 | ₩46,643 | ₩45,839 | ₩46,268 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩47,006 | ₩47,327 | ₩46,087 | ₩46,187 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,341 | ₩47,609 | ₩46,952 | ₩47,153 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,904 | ₩48,306 | ₩47,240 | ₩47,582 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,134 | ₩48,347 | ₩46,134 | ₩48,159 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,705 | ₩46,402 | ₩45,369 | ₩46,268 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,396 | ₩46,228 | ₩45,289 | ₩45,517 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,195 | ₩45,591 | ₩45,061 | ₩45,369 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,276 | ₩45,436 | ₩44,411 | ₩45,329 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,463 | ₩46,067 | ₩45,410 | ₩45,530 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,322 | ₩46,509 | ₩44,927 | ₩45,396 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,724 | ₩47,247 | ₩46,094 | ₩46,402 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,839 | ₩46,516 | ₩45,825 | ₩46,255 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,852 | ₩46,000 | ₩45,705 | ₩45,919 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,718 | ₩46,040 | ₩45,343 | ₩45,906 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,316 | ₩45,866 | ₩44,907 | ₩45,182 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,705 | ₩46,040 | ₩44,900 | ₩45,061 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,308 | ₩46,402 | ₩45,450 | ₩45,772 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,550 | ₩46,684 | ₩45,879 | ₩46,107 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,745 | ₩46,509 | ₩45,745 | ₩46,255 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,603 | ₩46,892 | ₩45,919 | ₩46,134 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,684 | ₩46,912 | ₩46,234 | ₩46,469 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,027 | ₩46,952 | ₩45,906 | ₩46,845 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,396 | ₩46,107 | ₩44,742 | ₩46,013 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,249 | ₩45,812 | ₩44,940 | ₩45,141 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,067 | ₩46,503 | ₩45,007 | ₩45,182 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,597 | ₩46,013 | ₩45,121 | ₩45,638 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,812 | ₩45,946 | ₩45,208 | ₩45,316 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,027 | ₩46,630 | ₩45,611 | ₩45,812 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,737 | ₩46,939 | ₩46,107 | ₩46,415 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,389 | ₩47,223 | ₩46,389 | ₩46,670 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,201 | ₩47,180 | ₩46,201 | ₩46,684 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,101 | ₩46,201 | ₩45,101 | ₩46,094 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,611 | ₩46,040 | ₩45,276 | ₩45,410 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,887 | ₩46,120 | ₩44,887 | ₩45,852 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,429 | ₩46,429 | ₩45,128 | ₩45,249 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,496 | ₩46,496 | ₩45,557 | ₩46,161 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,711 | ₩47,247 | ₩46,295 | ₩46,657 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,536 | ₩47,180 | ₩46,322 | ₩46,925 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,335 | ₩46,979 | ₩45,772 | ₩46,389 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,611 | ₩46,389 | ₩45,611 | ₩46,201 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,946 | ₩46,255 | ₩45,276 | ₩46,013 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,477 | ₩46,228 | ₩44,377 | ₩45,812 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,967 | ₩45,542 | ₩44,726 | ₩45,396 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,639 | ₩45,014 | ₩42,774 | ₩44,967 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,069 | ₩44,390 | ₩43,250 | ₩43,371 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,739 | ₩45,101 | ₩44,270 | ₩44,444 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,638 | ₩45,638 | ₩45,007 | ₩45,168 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,563 | ₩46,563 | ₩44,954 | ₩45,396 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,892 | ₩46,610 | ₩45,605 | ₩46,027 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,402 | ₩46,523 | ₩45,785 | ₩45,785 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,228 | ₩46,751 | ₩45,973 | ₩46,027 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,664 | ₩46,389 | ₩45,577 | ₩46,040 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,517 | ₩45,611 | ₩44,779 | ₩45,450 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,168 | ₩46,027 | ₩44,525 | ₩45,195 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,255 | ₩46,415 | ₩45,115 | ₩45,222 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,571 | ₩45,986 | ₩45,168 | ₩45,946 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,343 | ₩45,504 | ₩44,685 | ₩45,356 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,456 | ₩46,563 | ₩43,452 | ₩45,597 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,617 | ₩46,811 | ₩46,134 | ₩46,362 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,402 | ₩47,073 | ₩45,879 | ₩46,791 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,590 | ₩46,939 | ₩45,678 | ₩46,536 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,442 | ₩47,193 | ₩46,080 | ₩46,871 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,509 | ₩47,153 | ₩46,134 | ₩46,791 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,389 | ₩46,952 | ₩46,001 | ₩46,778 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,147 | ₩46,764 | ₩45,852 | ₩46,456 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,705 | ₩46,107 | ₩45,356 | ₩45,745 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,906 | ₩46,308 | ₩42,929 | ₩45,705 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,013 | ₩46,630 | ₩45,651 | ₩46,375 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,080 | ₩46,299 | ₩45,316 | ₩45,732 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,799 | ₩46,965 | ₩45,584 | ₩46,563 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,356 | ₩46,000 | ₩42,929 | ₩45,597 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,147 | ₩46,483 | ₩44,310 | ₩46,201 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,496 | ₩46,724 | ₩44,960 | ₩46,255 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,394 | ₩47,703 | ₩46,134 | ₩46,442 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,918 | ₩48,454 | ₩47,448 | ₩47,824 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,481 | ₩48,481 | ₩47,073 | ₩47,716 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,373 | ₩48,897 | ₩46,939 | ₩47,918 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,561 | ₩49,245 | ₩47,938 | ₩48,789 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,099 | ₩48,078 | ₩46,858 | ₩47,864 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,977 | ₩48,977 | ₩46,959 | ₩47,126 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,743 | ₩47,884 | ₩46,456 | ₩47,502 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,939 | ₩47,918 | ₩46,550 | ₩47,743 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,783 | ₩48,219 | ₩46,684 | ₩46,858 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,636 | ₩48,092 | ₩47,515 | ₩47,783 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,642 | ₩49,091 | ₩47,361 | ₩47,676 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,360 | ₩49,487 | ₩45,383 | ₩48,642 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,850 | ₩48,400 | ₩47,348 | ₩47,542 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,971 | ₩48,253 | ₩47,596 | ₩47,649 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,387 | ₩48,487 | ₩47,146 | ₩47,502 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,199 | ₩48,642 | ₩48,159 | ₩48,427 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,205 | ₩49,285 | ₩47,944 | ₩48,078 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,044 | ₩49,051 | ₩48,427 | ₩48,762 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,783 | ₩49,379 | ₩47,669 | ₩48,722 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,783 | ₩48,427 | ₩47,783 | ₩47,998 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,663 | ₩47,810 | ₩46,575 | ₩47,555 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,462 | ₩48,427 | ₩46,999 | ₩47,609 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,791 | ₩47,810 | ₩46,643 | ₩47,086 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,952 | ₩47,555 | ₩46,912 | ₩47,207 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,866 | ₩46,268 | ₩45,141 | ₩45,571 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,590 | ₩46,945 | ₩45,302 | ₩45,866 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,128 | ₩45,597 | ₩44,974 | ₩45,584 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,141 | ₩45,986 | ₩44,699 | ₩45,758 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,739 | ₩45,061 | ₩44,015 | ₩44,712 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,109 | ₩44,672 | ₩43,854 | ₩44,323 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,170 | ₩44,216 | ₩43,170 | ₩43,854 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,136 | ₩44,270 | ₩43,344 | ₩43,505 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,417 | ₩45,208 | ₩43,988 | ₩44,699 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,795 | ₩43,908 | ₩42,419 | ₩43,814 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,022 | ₩43,592 | ₩42,714 | ₩43,358 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,680 | ₩43,680 | ₩41,936 | ₩42,312 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,666 | ₩44,109 | ₩43,264 | ₩43,908 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,653 | ₩45,041 | ₩43,653 | ₩44,136 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,787 | ₩43,814 | ₩43,358 | ₩43,546 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,130 | ₩43,452 | ₩42,486 | ₩42,848 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,620 | ₩43,425 | ₩42,081 | ₩42,526 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,733 | ₩43,733 | ₩42,727 | ₩42,741 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,793 | ₩45,128 | ₩44,203 | ₩44,229 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,364 | ₩45,691 | ₩44,364 | ₩44,940 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,256 | ₩44,256 | ₩43,076 | ₩44,015 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,243 | ₩45,061 | ₩44,169 | ₩44,337 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,007 | ₩45,691 | ₩44,498 | ₩44,873 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,074 | ₩45,986 | ₩44,511 | ₩45,664 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,201 | ₩46,201 | ₩43,647 | ₩44,900 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,165 | ₩49,245 | ₩46,684 | ₩46,898 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,789 | ₩49,822 | ₩48,648 | ₩49,259 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,923 | ₩49,319 | ₩48,360 | ₩49,272 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,393 | ₩50,171 | ₩48,615 | ₩49,111 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,280 | ₩49,943 | ₩47,197 | ₩49,379 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,333 | ₩48,622 | ₩47,274 | ₩48,159 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,517 | ₩48,568 | ₩45,517 | ₩48,266 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,235 | ₩45,638 | ₩43,992 | ₩45,155 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,021 | ₩45,289 | ₩44,645 | ₩45,088 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,517 | ₩45,718 | ₩44,967 | ₩45,155 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,270 | ₩46,027 | ₩44,270 | ₩45,799 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,243 | ₩45,182 | ₩44,001 | ₩44,404 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,565 | ₩44,632 | ₩43,827 | ₩44,216 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,726 | ₩44,779 | ₩44,095 | ₩44,511 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,116 | ₩45,027 | ₩43,116 | ₩44,753 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,365 | ₩43,210 | ₩42,017 | ₩43,143 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,164 | ₩42,499 | ₩41,829 | ₩42,030 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,499 | ₩42,768 | ₩41,976 | ₩42,419 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,641 | ₩42,379 | ₩41,641 | ₩42,258 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,494 | ₩41,960 | ₩40,997 | ₩41,386 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,271 | ₩42,271 | ₩41,024 | ₩41,494 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,197 | ₩43,197 | ₩41,427 | ₩42,245 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,452 | ₩43,638 | ₩42,982 | ₩43,090 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,056 | ₩43,827 | ₩43,009 | ₩43,385 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,955 | ₩43,465 | ₩42,754 | ₩42,915 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,049 | ₩43,049 | ₩41,842 | ₩42,754 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,358 | ₩43,512 | ₩42,754 | ₩42,955 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,116 | ₩43,478 | ₩42,980 | ₩43,291 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,197 | ₩43,197 | ₩42,513 | ₩42,875 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,969 | ₩43,358 | ₩42,540 | ₩43,291 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,821 | ₩43,601 | ₩42,821 | ₩43,022 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,835 | ₩43,036 | ₩42,593 | ₩42,835 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,942 | ₩42,996 | ₩42,567 | ₩42,915 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,178 | ₩43,036 | ₩42,178 | ₩42,781 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,285 | ₩42,499 | ₩41,789 | ₩42,379 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,453 | ₩42,479 | ₩41,440 | ₩42,406 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,810 | ₩41,802 | ₩40,702 | ₩41,628 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,689 | ₩41,011 | ₩40,112 | ₩40,863 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,306 | ₩41,601 | ₩40,676 | ₩40,917 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,796 | ₩41,292 | ₩40,495 | ₩40,997 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,850 | ₩41,098 | ₩40,595 | ₩40,890 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,883 | ₩42,030 | ₩40,729 | ₩40,877 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,990 | ₩42,191 | ₩41,695 | ₩41,802 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,124 | ₩42,178 | ₩41,766 | ₩42,124 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,802 | ₩42,178 | ₩41,802 | ₩41,990 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,829 | ₩42,070 | ₩41,346 | ₩41,829 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,132 | ₩41,869 | ₩41,132 | ₩41,668 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,440 | ₩42,097 | ₩40,515 | ₩41,212 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,729 | ₩41,534 | ₩40,548 | ₩41,360 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,480 | ₩41,534 | ₩40,461 | ₩40,501 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,829 | ₩41,990 | ₩40,863 | ₩40,877 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,266 | ₩42,774 | ₩41,266 | ₩41,923 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,655 | ₩43,197 | ₩41,091 | ₩41,279 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,561 | ₩41,856 | ₩41,266 | ₩41,748 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,674 | ₩42,674 | ₩41,427 | ₩41,467 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,204 | ₩43,143 | ₩42,178 | ₩42,674 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,842 | ₩42,137 | ₩41,648 | ₩42,003 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,413 | ₩42,097 | ₩41,225 | ₩41,655 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,105 | ₩41,876 | ₩41,091 | ₩41,601 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,883 | ₩41,883 | ₩40,743 | ₩41,775 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,292 | ₩42,111 | ₩41,292 | ₩41,735 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,842 | ₩41,856 | ₩41,132 | ₩41,400 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,976 | ₩42,057 | ₩41,588 | ₩41,775 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,017 | ₩42,325 | ₩41,775 | ₩42,003 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,220 | ₩41,990 | ₩40,220 | ₩41,842 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,823 | ₩41,883 | ₩40,045 | ₩40,421 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,689 | ₩41,111 | ₩40,528 | ₩40,984 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,762 | ₩41,842 | ₩40,803 | ₩40,810 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,105 | ₩41,574 | ₩40,179 | ₩40,729 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,737 | ₩41,266 | ₩39,737 | ₩40,917 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,064 | ₩41,085 | ₩40,072 | ₩40,179 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,997 | ₩41,373 | ₩40,635 | ₩40,984 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,132 | ₩42,352 | ₩41,004 | ₩41,091 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,285 | ₩42,285 | ₩41,373 | ₩41,373 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,976 | ₩42,432 | ₩41,588 | ₩42,030 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,346 | ₩42,030 | ₩41,346 | ₩41,976 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,743 | ₩41,453 | ₩40,743 | ₩41,333 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,930 | ₩41,225 | ₩40,454 | ₩40,971 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,206 | ₩40,964 | ₩40,072 | ₩40,743 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,710 | ₩40,461 | ₩39,495 | ₩39,884 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,836 | ₩41,172 | ₩39,938 | ₩40,005 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,649 | ₩41,212 | ₩40,555 | ₩40,729 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,649 | ₩41,051 | ₩40,313 | ₩40,515 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,032 | ₩40,836 | ₩39,978 | ₩40,662 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,857 | ₩40,233 | ₩39,220 | ₩40,045 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,664 | ₩40,226 | ₩38,664 | ₩39,951 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,269 | ₩38,919 | ₩36,451 | ₩38,583 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,786 | ₩37,216 | ₩36,485 | ₩36,760 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,928 | ₩36,585 | ₩35,720 | ₩36,572 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,754 | ₩36,096 | ₩35,667 | ₩35,941 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,539 | ₩36,116 | ₩35,526 | ₩35,901 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,016 | ₩35,633 | ₩34,614 | ₩35,445 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,271 | ₩35,861 | ₩35,070 | ₩35,164 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,614 | ₩35,244 | ₩34,520 | ₩35,030 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,627 | ₩35,405 | ₩34,319 | ₩34,667 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,574 | ₩35,056 | ₩34,574 | ₩35,003 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,983 | ₩35,097 | ₩34,419 | ₩34,466 | -1.48% | 8.2만 |
|---|
