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 | ₩45,371 | ₩45,371 | ₩44,715 | ₩45,317 | -0.12% | 5만 |
| 2026.10.08 | ₩44,782 | ₩45,665 | ₩43,792 | ₩45,411 | +1.40% | 7만 |
| 2026.10.07 | ₩44,354 | ₩45,277 | ₩44,153 | ₩44,996 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,086 | ₩44,809 | ₩43,685 | ₩44,648 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,702 | ₩44,702 | ₩43,150 | ₩43,605 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,203 | ₩43,518 | ₩42,909 | ₩43,444 | +0.56% | 9.3만 |
| 2026.10.01 | ₩42,936 | ₩43,096 | ₩42,280 | ₩42,735 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,404 | ₩43,872 | ₩42,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,056 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,511 | ₩44,247 | ₩42,829 | ₩43,337 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,805 | ₩44,187 | ₩43,511 | ₩43,792 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,605 | ₩44,460 | ₩43,605 | ₩44,113 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩43,953 | ₩43,953 | ₩43,578 | ₩43,632 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,698 | ₩44,381 | ₩43,498 | ₩43,926 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,103 | ₩45,103 | ₩43,792 | ₩43,926 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,331 | ₩45,331 | ₩44,347 | ₩45,036 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,849 | ₩45,491 | ₩44,367 | ₩45,117 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,448 | ₩44,929 | ₩44,220 | ₩44,796 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,421 | ₩45,371 | ₩43,585 | ₩44,046 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,394 | ₩44,715 | ₩44,046 | ₩44,207 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,581 | ₩44,729 | ₩44,193 | ₩44,729 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩44,903 | ₩45,250 | ₩44,715 | ₩44,929 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,702 | ₩45,250 | ₩44,702 | ₩44,903 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,578 | ₩45,879 | ₩44,561 | ₩44,796 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,428 | ₩46,428 | ₩45,531 | ₩45,531 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,147 | ₩46,976 | ₩46,147 | ₩46,428 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,575 | ₩46,722 | ₩46,093 | ₩46,535 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,027 | ₩46,281 | ₩45,431 | ₩46,160 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,652 | ₩46,294 | ₩45,652 | ₩45,786 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,572 | ₩46,481 | ₩45,331 | ₩46,053 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,174 | ₩46,174 | ₩45,371 | ₩45,398 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,732 | ₩46,535 | ₩45,732 | ₩46,160 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩46,896 | ₩47,217 | ₩45,980 | ₩46,080 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,231 | ₩47,498 | ₩46,843 | ₩47,043 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,793 | ₩48,194 | ₩47,130 | ₩47,472 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,027 | ₩48,234 | ₩46,027 | ₩48,047 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,598 | ₩46,294 | ₩45,264 | ₩46,160 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,291 | ₩46,120 | ₩45,184 | ₩45,411 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,090 | ₩45,485 | ₩44,956 | ₩45,264 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,170 | ₩45,331 | ₩44,307 | ₩45,224 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,358 | ₩45,960 | ₩45,304 | ₩45,424 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,214 | ₩46,401 | ₩44,822 | ₩45,291 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,615 | ₩47,137 | ₩45,986 | ₩46,294 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,732 | ₩46,408 | ₩45,719 | ₩46,147 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,746 | ₩45,893 | ₩45,598 | ₩45,812 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,612 | ₩45,933 | ₩45,237 | ₩45,799 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,210 | ₩45,759 | ₩44,802 | ₩45,077 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,598 | ₩45,933 | ₩44,796 | ₩44,956 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,200 | ₩46,294 | ₩45,344 | ₩45,665 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,441 | ₩46,575 | ₩45,772 | ₩46,000 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,638 | ₩46,401 | ₩45,638 | ₩46,147 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,495 | ₩46,782 | ₩45,812 | ₩46,027 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,575 | ₩46,803 | ₩46,127 | ₩46,361 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩45,919 | ₩46,843 | ₩45,799 | ₩46,736 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,291 | ₩46,000 | ₩44,638 | ₩45,906 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,143 | ₩45,705 | ₩44,836 | ₩45,036 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩45,960 | ₩46,394 | ₩44,903 | ₩45,077 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,491 | ₩45,906 | ₩45,016 | ₩45,531 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,705 | ₩45,839 | ₩45,103 | ₩45,210 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩45,919 | ₩46,522 | ₩45,505 | ₩45,705 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,629 | ₩46,829 | ₩46,000 | ₩46,307 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,281 | ₩47,113 | ₩46,281 | ₩46,562 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,093 | ₩47,070 | ₩46,093 | ₩46,575 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩44,996 | ₩46,093 | ₩44,996 | ₩45,986 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,505 | ₩45,933 | ₩45,170 | ₩45,304 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,782 | ₩46,013 | ₩44,782 | ₩45,746 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,321 | ₩46,321 | ₩45,023 | ₩45,143 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,388 | ₩46,388 | ₩45,451 | ₩46,053 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,602 | ₩47,137 | ₩46,187 | ₩46,548 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,428 | ₩47,070 | ₩46,214 | ₩46,816 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,227 | ₩46,869 | ₩45,665 | ₩46,281 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,505 | ₩46,281 | ₩45,505 | ₩46,093 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,839 | ₩46,147 | ₩45,170 | ₩45,906 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,371 | ₩46,120 | ₩44,274 | ₩45,705 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,862 | ₩45,436 | ₩44,622 | ₩45,291 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,538 | ₩44,909 | ₩42,675 | ₩44,862 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩43,966 | ₩44,287 | ₩43,150 | ₩43,270 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,635 | ₩44,996 | ₩44,167 | ₩44,341 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,531 | ₩45,531 | ₩44,903 | ₩45,063 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,455 | ₩46,455 | ₩44,849 | ₩45,291 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,786 | ₩46,501 | ₩45,499 | ₩45,919 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,294 | ₩46,415 | ₩45,679 | ₩45,679 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,120 | ₩46,642 | ₩45,866 | ₩45,919 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,558 | ₩46,281 | ₩45,471 | ₩45,933 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,411 | ₩45,505 | ₩44,675 | ₩45,344 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,063 | ₩45,919 | ₩44,421 | ₩45,090 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,147 | ₩46,307 | ₩45,010 | ₩45,117 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,465 | ₩45,879 | ₩45,063 | ₩45,839 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,237 | ₩45,398 | ₩44,581 | ₩45,250 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,348 | ₩46,455 | ₩43,351 | ₩45,491 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,508 | ₩46,702 | ₩46,027 | ₩46,254 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,294 | ₩46,963 | ₩45,772 | ₩46,682 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,481 | ₩46,829 | ₩45,572 | ₩46,428 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,334 | ₩47,084 | ₩45,973 | ₩46,762 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,401 | ₩47,043 | ₩46,027 | ₩46,682 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,281 | ₩46,843 | ₩45,894 | ₩46,669 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,040 | ₩46,655 | ₩45,746 | ₩46,348 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,598 | ₩46,000 | ₩45,250 | ₩45,638 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,799 | ₩46,200 | ₩42,829 | ₩45,598 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩45,906 | ₩46,522 | ₩45,545 | ₩46,267 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩45,973 | ₩46,191 | ₩45,210 | ₩45,625 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,692 | ₩46,856 | ₩45,478 | ₩46,455 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,250 | ₩45,893 | ₩42,829 | ₩45,491 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,040 | ₩46,374 | ₩44,207 | ₩46,093 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,388 | ₩46,615 | ₩44,856 | ₩46,147 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,284 | ₩47,592 | ₩46,027 | ₩46,334 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,806 | ₩48,341 | ₩47,338 | ₩47,712 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,368 | ₩48,368 | ₩46,963 | ₩47,605 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,261 | ₩48,783 | ₩46,829 | ₩47,806 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,448 | ₩49,131 | ₩47,826 | ₩48,676 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩46,990 | ₩47,967 | ₩46,749 | ₩47,753 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,863 | ₩48,863 | ₩46,849 | ₩47,017 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,632 | ₩47,773 | ₩46,348 | ₩47,391 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,829 | ₩47,806 | ₩46,441 | ₩47,632 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,672 | ₩48,107 | ₩46,575 | ₩46,749 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,525 | ₩47,980 | ₩47,405 | ₩47,672 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,529 | ₩48,977 | ₩47,251 | ₩47,565 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,248 | ₩49,371 | ₩45,277 | ₩48,529 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,739 | ₩48,288 | ₩47,237 | ₩47,431 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,860 | ₩48,141 | ₩47,485 | ₩47,538 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,274 | ₩48,375 | ₩47,037 | ₩47,391 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,087 | ₩48,529 | ₩48,047 | ₩48,314 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,090 | ₩49,171 | ₩47,833 | ₩47,967 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩48,930 | ₩48,937 | ₩48,314 | ₩48,649 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,672 | ₩49,264 | ₩47,558 | ₩48,609 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,672 | ₩48,314 | ₩47,672 | ₩47,886 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,552 | ₩47,699 | ₩46,467 | ₩47,445 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,351 | ₩48,314 | ₩46,890 | ₩47,498 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,682 | ₩47,699 | ₩46,535 | ₩46,976 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,843 | ₩47,445 | ₩46,803 | ₩47,097 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,759 | ₩46,160 | ₩45,036 | ₩45,465 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,481 | ₩46,836 | ₩45,197 | ₩45,759 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,023 | ₩45,491 | ₩44,869 | ₩45,478 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,036 | ₩45,879 | ₩44,595 | ₩45,652 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,635 | ₩44,956 | ₩43,913 | ₩44,608 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,006 | ₩44,568 | ₩43,752 | ₩44,220 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,070 | ₩44,113 | ₩43,070 | ₩43,752 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,033 | ₩44,167 | ₩43,244 | ₩43,404 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,314 | ₩45,103 | ₩43,886 | ₩44,595 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,695 | ₩43,805 | ₩42,320 | ₩43,712 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩42,922 | ₩43,491 | ₩42,615 | ₩43,257 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,578 | ₩43,578 | ₩41,839 | ₩42,213 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,565 | ₩44,006 | ₩43,163 | ₩43,805 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,551 | ₩44,936 | ₩43,551 | ₩44,033 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,685 | ₩43,712 | ₩43,257 | ₩43,444 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,029 | ₩43,351 | ₩42,387 | ₩42,748 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,521 | ₩43,324 | ₩41,983 | ₩42,427 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,632 | ₩43,632 | ₩42,628 | ₩42,641 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,689 | ₩45,023 | ₩44,100 | ₩44,127 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,260 | ₩45,585 | ₩44,260 | ₩44,836 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,153 | ₩44,153 | ₩42,976 | ₩43,913 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,140 | ₩44,956 | ₩44,066 | ₩44,234 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩44,903 | ₩45,585 | ₩44,394 | ₩44,769 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩44,970 | ₩45,879 | ₩44,408 | ₩45,558 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,093 | ₩46,093 | ₩43,546 | ₩44,796 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,050 | ₩49,131 | ₩46,575 | ₩46,789 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,676 | ₩49,706 | ₩48,535 | ₩49,144 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,810 | ₩49,204 | ₩48,248 | ₩49,157 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,278 | ₩50,054 | ₩48,502 | ₩48,997 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,167 | ₩49,826 | ₩47,088 | ₩49,264 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,221 | ₩48,508 | ₩47,164 | ₩48,047 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,411 | ₩48,455 | ₩45,411 | ₩48,154 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,130 | ₩45,531 | ₩43,890 | ₩45,050 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩44,916 | ₩45,184 | ₩44,541 | ₩44,983 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,411 | ₩45,612 | ₩44,862 | ₩45,050 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,167 | ₩45,919 | ₩44,167 | ₩45,692 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,140 | ₩45,077 | ₩43,899 | ₩44,301 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,461 | ₩44,528 | ₩43,725 | ₩44,113 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,622 | ₩44,675 | ₩43,993 | ₩44,408 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,016 | ₩44,923 | ₩43,016 | ₩44,648 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,267 | ₩43,110 | ₩41,919 | ₩43,043 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,066 | ₩42,401 | ₩41,732 | ₩41,932 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,401 | ₩42,668 | ₩41,879 | ₩42,320 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,544 | ₩42,280 | ₩41,544 | ₩42,160 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,397 | ₩41,863 | ₩40,902 | ₩41,290 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,173 | ₩42,173 | ₩40,929 | ₩41,397 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,096 | ₩43,096 | ₩41,330 | ₩42,146 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,351 | ₩43,537 | ₩42,882 | ₩42,989 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩42,956 | ₩43,725 | ₩42,909 | ₩43,284 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,855 | ₩43,364 | ₩42,655 | ₩42,815 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩42,949 | ₩42,949 | ₩41,745 | ₩42,655 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,257 | ₩43,411 | ₩42,655 | ₩42,855 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,016 | ₩43,377 | ₩42,880 | ₩43,190 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,096 | ₩43,096 | ₩42,414 | ₩42,775 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,869 | ₩43,257 | ₩42,441 | ₩43,190 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,722 | ₩43,499 | ₩42,722 | ₩42,922 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,735 | ₩42,936 | ₩42,494 | ₩42,735 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,842 | ₩42,896 | ₩42,467 | ₩42,815 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,079 | ₩42,936 | ₩42,079 | ₩42,682 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,187 | ₩42,401 | ₩41,691 | ₩42,280 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,357 | ₩42,381 | ₩41,344 | ₩42,307 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,715 | ₩41,705 | ₩40,608 | ₩41,531 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,594 | ₩40,915 | ₩40,019 | ₩40,768 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,210 | ₩41,504 | ₩40,581 | ₩40,822 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,701 | ₩41,196 | ₩40,400 | ₩40,902 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,755 | ₩41,002 | ₩40,501 | ₩40,795 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,785 | ₩41,932 | ₩40,634 | ₩40,782 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,892 | ₩42,093 | ₩41,598 | ₩41,705 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,026 | ₩42,079 | ₩41,669 | ₩42,026 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,705 | ₩42,079 | ₩41,705 | ₩41,892 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,732 | ₩41,972 | ₩41,250 | ₩41,732 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,036 | ₩41,772 | ₩41,036 | ₩41,571 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,344 | ₩41,999 | ₩40,420 | ₩41,116 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,634 | ₩41,437 | ₩40,454 | ₩41,263 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,384 | ₩41,437 | ₩40,367 | ₩40,407 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,732 | ₩41,892 | ₩40,768 | ₩40,782 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,170 | ₩42,675 | ₩41,170 | ₩41,825 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,558 | ₩43,096 | ₩40,996 | ₩41,183 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,464 | ₩41,758 | ₩41,170 | ₩41,651 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,575 | ₩42,575 | ₩41,330 | ₩41,370 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,106 | ₩43,043 | ₩42,079 | ₩42,575 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,745 | ₩42,039 | ₩41,551 | ₩41,906 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,317 | ₩41,999 | ₩41,130 | ₩41,558 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,009 | ₩41,778 | ₩40,996 | ₩41,504 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,785 | ₩41,785 | ₩40,648 | ₩41,678 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,196 | ₩42,013 | ₩41,196 | ₩41,638 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,745 | ₩41,758 | ₩41,036 | ₩41,303 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,879 | ₩41,959 | ₩41,491 | ₩41,678 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩41,919 | ₩42,227 | ₩41,678 | ₩41,906 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,126 | ₩41,892 | ₩40,126 | ₩41,745 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,728 | ₩41,785 | ₩39,952 | ₩40,327 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,594 | ₩41,016 | ₩40,434 | ₩40,889 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,665 | ₩41,745 | ₩40,708 | ₩40,715 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,009 | ₩41,477 | ₩40,086 | ₩40,634 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,644 | ₩41,170 | ₩39,644 | ₩40,822 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩40,969 | ₩40,989 | ₩39,979 | ₩40,086 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,902 | ₩41,277 | ₩40,541 | ₩40,889 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,036 | ₩42,253 | ₩40,909 | ₩40,996 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,187 | ₩42,187 | ₩41,277 | ₩41,277 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,879 | ₩42,334 | ₩41,491 | ₩41,932 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,250 | ₩41,932 | ₩41,250 | ₩41,879 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,648 | ₩41,357 | ₩40,648 | ₩41,237 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,835 | ₩41,130 | ₩40,360 | ₩40,875 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,113 | ₩40,869 | ₩39,979 | ₩40,648 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,618 | ₩40,367 | ₩39,404 | ₩39,792 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,741 | ₩41,076 | ₩39,845 | ₩39,912 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,554 | ₩41,116 | ₩40,461 | ₩40,634 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,554 | ₩40,956 | ₩40,220 | ₩40,420 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩39,939 | ₩40,741 | ₩39,885 | ₩40,568 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,765 | ₩40,139 | ₩39,129 | ₩39,952 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,574 | ₩40,133 | ₩38,574 | ₩39,858 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,182 | ₩38,828 | ₩36,366 | ₩38,494 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,701 | ₩37,129 | ₩36,400 | ₩36,674 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,844 | ₩36,500 | ₩35,637 | ₩36,487 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,671 | ₩36,012 | ₩35,584 | ₩35,858 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,456 | ₩36,032 | ₩35,443 | ₩35,818 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩34,935 | ₩35,550 | ₩34,533 | ₩35,363 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,189 | ₩35,778 | ₩34,988 | ₩35,082 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,533 | ₩35,162 | ₩34,440 | ₩34,948 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,547 | ₩35,323 | ₩34,239 | ₩34,587 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,493 | ₩34,975 | ₩34,493 | ₩34,921 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,901 | ₩35,015 | ₩34,339 | ₩34,386 | -1.48% | 8.2만 |
|---|
