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 | ₩45,476 | ₩45,476 | ₩44,819 | ₩45,422 | -0.12% | 5만 |
| 2026.10.08 | ₩44,886 | ₩45,771 | ₩43,893 | ₩45,516 | +1.40% | 7만 |
| 2026.10.07 | ₩44,456 | ₩45,382 | ₩44,255 | ₩45,100 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,188 | ₩44,912 | ₩43,786 | ₩44,752 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,805 | ₩44,805 | ₩43,250 | ₩43,705 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,303 | ₩43,618 | ₩43,008 | ₩43,545 | +0.56% | 9.3만 |
| 2026.10.01 | ₩43,035 | ₩43,196 | ₩42,378 | ₩42,834 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,504 | ₩43,974 | ₩42,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,156 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,612 | ₩44,349 | ₩42,928 | ₩43,437 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,907 | ₩44,289 | ₩43,612 | ₩43,893 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,705 | ₩44,562 | ₩43,705 | ₩44,215 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩44,054 | ₩44,054 | ₩43,679 | ₩43,732 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,799 | ₩44,483 | ₩43,598 | ₩44,027 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,207 | ₩45,207 | ₩43,893 | ₩44,027 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,435 | ₩45,435 | ₩44,450 | ₩45,140 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,953 | ₩45,596 | ₩44,470 | ₩45,221 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,550 | ₩45,033 | ₩44,322 | ₩44,899 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,524 | ₩45,476 | ₩43,685 | ₩44,148 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,497 | ₩44,819 | ₩44,148 | ₩44,309 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,684 | ₩44,832 | ₩44,296 | ₩44,832 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩45,006 | ₩45,355 | ₩44,819 | ₩45,033 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,805 | ₩45,355 | ₩44,805 | ₩45,006 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,684 | ₩45,985 | ₩44,664 | ₩44,899 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,535 | ₩46,535 | ₩45,637 | ₩45,637 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,254 | ₩47,085 | ₩46,254 | ₩46,535 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,683 | ₩46,830 | ₩46,200 | ₩46,642 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,133 | ₩46,388 | ₩45,536 | ₩46,267 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,757 | ₩46,401 | ₩45,757 | ₩45,891 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,677 | ₩46,589 | ₩45,435 | ₩46,160 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,280 | ₩46,280 | ₩45,476 | ₩45,503 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,838 | ₩46,642 | ₩45,838 | ₩46,267 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩47,005 | ₩47,326 | ₩46,086 | ₩46,186 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,340 | ₩47,608 | ₩46,951 | ₩47,152 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,903 | ₩48,305 | ₩47,239 | ₩47,581 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,133 | ₩48,346 | ₩46,133 | ₩48,158 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,704 | ₩46,401 | ₩45,368 | ₩46,267 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,395 | ₩46,227 | ₩45,288 | ₩45,516 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,194 | ₩45,590 | ₩45,060 | ₩45,368 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,275 | ₩45,435 | ₩44,410 | ₩45,328 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,462 | ₩46,066 | ₩45,409 | ₩45,529 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,321 | ₩46,508 | ₩44,926 | ₩45,395 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,723 | ₩47,246 | ₩46,093 | ₩46,401 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,838 | ₩46,515 | ₩45,824 | ₩46,254 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,851 | ₩45,999 | ₩45,704 | ₩45,918 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,717 | ₩46,039 | ₩45,342 | ₩45,905 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,315 | ₩45,865 | ₩44,906 | ₩45,181 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,704 | ₩46,039 | ₩44,899 | ₩45,060 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,307 | ₩46,401 | ₩45,449 | ₩45,771 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,549 | ₩46,683 | ₩45,878 | ₩46,106 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,744 | ₩46,508 | ₩45,744 | ₩46,254 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,602 | ₩46,891 | ₩45,918 | ₩46,133 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,683 | ₩46,911 | ₩46,233 | ₩46,468 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩46,026 | ₩46,951 | ₩45,905 | ₩46,844 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,395 | ₩46,106 | ₩44,741 | ₩46,012 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,248 | ₩45,811 | ₩44,939 | ₩45,140 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩46,066 | ₩46,502 | ₩45,006 | ₩45,181 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,596 | ₩46,012 | ₩45,120 | ₩45,637 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,811 | ₩45,945 | ₩45,207 | ₩45,315 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩46,026 | ₩46,629 | ₩45,610 | ₩45,811 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,736 | ₩46,937 | ₩46,106 | ₩46,414 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,388 | ₩47,222 | ₩46,388 | ₩46,669 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,200 | ₩47,179 | ₩46,200 | ₩46,683 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,100 | ₩46,200 | ₩45,100 | ₩46,093 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,610 | ₩46,039 | ₩45,275 | ₩45,409 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,886 | ₩46,119 | ₩44,886 | ₩45,851 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,428 | ₩46,428 | ₩45,127 | ₩45,248 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,495 | ₩46,495 | ₩45,556 | ₩46,160 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,709 | ₩47,246 | ₩46,294 | ₩46,656 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,535 | ₩47,179 | ₩46,321 | ₩46,924 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,334 | ₩46,978 | ₩45,771 | ₩46,388 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,610 | ₩46,388 | ₩45,610 | ₩46,200 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,945 | ₩46,254 | ₩45,275 | ₩46,012 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,476 | ₩46,227 | ₩44,376 | ₩45,811 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,966 | ₩45,541 | ₩44,725 | ₩45,395 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,638 | ₩45,013 | ₩42,773 | ₩44,966 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩44,068 | ₩44,389 | ₩43,250 | ₩43,370 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,738 | ₩45,100 | ₩44,269 | ₩44,443 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,637 | ₩45,637 | ₩45,006 | ₩45,167 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,562 | ₩46,562 | ₩44,953 | ₩45,395 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,891 | ₩46,609 | ₩45,604 | ₩46,026 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,401 | ₩46,522 | ₩45,784 | ₩45,784 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,227 | ₩46,750 | ₩45,972 | ₩46,026 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,663 | ₩46,388 | ₩45,576 | ₩46,039 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,516 | ₩45,610 | ₩44,778 | ₩45,449 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,167 | ₩46,026 | ₩44,524 | ₩45,194 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,254 | ₩46,414 | ₩45,114 | ₩45,221 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,570 | ₩45,985 | ₩45,167 | ₩45,945 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,342 | ₩45,503 | ₩44,684 | ₩45,355 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,455 | ₩46,562 | ₩43,451 | ₩45,596 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,616 | ₩46,810 | ₩46,133 | ₩46,361 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,401 | ₩47,072 | ₩45,878 | ₩46,790 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,589 | ₩46,937 | ₩45,677 | ₩46,535 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,441 | ₩47,192 | ₩46,079 | ₩46,870 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,508 | ₩47,152 | ₩46,133 | ₩46,790 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,388 | ₩46,951 | ₩46,000 | ₩46,777 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,146 | ₩46,763 | ₩45,851 | ₩46,455 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,704 | ₩46,106 | ₩45,355 | ₩45,744 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,905 | ₩46,307 | ₩42,928 | ₩45,704 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩46,012 | ₩46,629 | ₩45,650 | ₩46,374 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩46,079 | ₩46,298 | ₩45,315 | ₩45,730 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,798 | ₩46,964 | ₩45,583 | ₩46,562 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,355 | ₩45,999 | ₩42,928 | ₩45,596 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,146 | ₩46,481 | ₩44,309 | ₩46,200 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,495 | ₩46,723 | ₩44,959 | ₩46,254 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,393 | ₩47,702 | ₩46,133 | ₩46,441 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,916 | ₩48,453 | ₩47,447 | ₩47,823 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,480 | ₩48,480 | ₩47,072 | ₩47,715 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,372 | ₩48,895 | ₩46,937 | ₩47,916 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,560 | ₩49,244 | ₩47,937 | ₩48,788 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,098 | ₩48,077 | ₩46,857 | ₩47,863 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,976 | ₩48,976 | ₩46,958 | ₩47,125 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,742 | ₩47,883 | ₩46,455 | ₩47,501 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,937 | ₩47,916 | ₩46,549 | ₩47,742 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,782 | ₩48,218 | ₩46,683 | ₩46,857 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,635 | ₩48,091 | ₩47,514 | ₩47,782 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,641 | ₩49,090 | ₩47,360 | ₩47,675 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,359 | ₩49,485 | ₩45,382 | ₩48,641 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,849 | ₩48,399 | ₩47,346 | ₩47,541 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,970 | ₩48,252 | ₩47,595 | ₩47,648 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,386 | ₩48,486 | ₩47,145 | ₩47,501 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,198 | ₩48,641 | ₩48,158 | ₩48,426 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,204 | ₩49,284 | ₩47,943 | ₩48,077 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩49,043 | ₩49,050 | ₩48,426 | ₩48,761 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,782 | ₩49,378 | ₩47,668 | ₩48,721 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,782 | ₩48,426 | ₩47,782 | ₩47,997 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,662 | ₩47,809 | ₩46,574 | ₩47,554 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,460 | ₩48,426 | ₩46,998 | ₩47,608 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,790 | ₩47,809 | ₩46,642 | ₩47,085 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,951 | ₩47,554 | ₩46,911 | ₩47,206 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,865 | ₩46,267 | ₩45,140 | ₩45,570 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,589 | ₩46,944 | ₩45,301 | ₩45,865 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,127 | ₩45,596 | ₩44,973 | ₩45,583 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,140 | ₩45,985 | ₩44,698 | ₩45,757 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,738 | ₩45,060 | ₩44,014 | ₩44,711 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,108 | ₩44,671 | ₩43,853 | ₩44,322 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,169 | ₩44,215 | ₩43,169 | ₩43,853 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,135 | ₩44,269 | ₩43,343 | ₩43,504 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,416 | ₩45,207 | ₩43,987 | ₩44,698 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,794 | ₩43,907 | ₩42,418 | ₩43,813 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩43,022 | ₩43,591 | ₩42,713 | ₩43,357 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,679 | ₩43,679 | ₩41,935 | ₩42,311 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,665 | ₩44,108 | ₩43,263 | ₩43,907 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,652 | ₩45,040 | ₩43,652 | ₩44,135 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,786 | ₩43,813 | ₩43,357 | ₩43,545 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,129 | ₩43,451 | ₩42,485 | ₩42,847 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,619 | ₩43,424 | ₩42,080 | ₩42,525 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,732 | ₩43,732 | ₩42,726 | ₩42,740 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,792 | ₩45,127 | ₩44,202 | ₩44,228 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,363 | ₩45,690 | ₩44,363 | ₩44,939 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,255 | ₩44,255 | ₩43,075 | ₩44,014 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,242 | ₩45,060 | ₩44,168 | ₩44,336 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩45,006 | ₩45,690 | ₩44,497 | ₩44,872 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩45,073 | ₩45,985 | ₩44,510 | ₩45,663 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,200 | ₩46,200 | ₩43,646 | ₩44,899 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,164 | ₩49,244 | ₩46,683 | ₩46,897 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,788 | ₩49,821 | ₩48,647 | ₩49,258 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,922 | ₩49,318 | ₩48,359 | ₩49,271 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,392 | ₩50,169 | ₩48,614 | ₩49,110 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,279 | ₩49,941 | ₩47,196 | ₩49,378 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,332 | ₩48,620 | ₩47,273 | ₩48,158 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,516 | ₩48,567 | ₩45,516 | ₩48,265 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,234 | ₩45,637 | ₩43,991 | ₩45,154 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩45,020 | ₩45,288 | ₩44,644 | ₩45,087 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,516 | ₩45,717 | ₩44,966 | ₩45,154 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,269 | ₩46,026 | ₩44,269 | ₩45,798 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,242 | ₩45,181 | ₩44,001 | ₩44,403 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,564 | ₩44,631 | ₩43,826 | ₩44,215 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,725 | ₩44,778 | ₩44,094 | ₩44,510 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,115 | ₩45,026 | ₩43,115 | ₩44,752 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,364 | ₩43,209 | ₩42,016 | ₩43,142 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,163 | ₩42,499 | ₩41,828 | ₩42,029 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,499 | ₩42,767 | ₩41,975 | ₩42,418 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,640 | ₩42,378 | ₩41,640 | ₩42,257 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,493 | ₩41,959 | ₩40,997 | ₩41,385 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,271 | ₩42,271 | ₩41,023 | ₩41,493 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,196 | ₩43,196 | ₩41,426 | ₩42,244 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,451 | ₩43,637 | ₩42,981 | ₩43,089 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩43,055 | ₩43,826 | ₩43,008 | ₩43,384 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,954 | ₩43,464 | ₩42,753 | ₩42,914 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩43,048 | ₩43,048 | ₩41,841 | ₩42,753 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,357 | ₩43,511 | ₩42,753 | ₩42,954 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,115 | ₩43,477 | ₩42,979 | ₩43,290 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,196 | ₩43,196 | ₩42,512 | ₩42,874 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,968 | ₩43,357 | ₩42,539 | ₩43,290 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,820 | ₩43,600 | ₩42,820 | ₩43,022 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,834 | ₩43,035 | ₩42,592 | ₩42,834 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,941 | ₩42,995 | ₩42,566 | ₩42,914 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,177 | ₩43,035 | ₩42,177 | ₩42,780 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,284 | ₩42,499 | ₩41,788 | ₩42,378 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,452 | ₩42,478 | ₩41,439 | ₩42,405 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,809 | ₩41,801 | ₩40,701 | ₩41,627 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,688 | ₩41,010 | ₩40,111 | ₩40,862 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,305 | ₩41,600 | ₩40,675 | ₩40,916 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,795 | ₩41,292 | ₩40,494 | ₩40,997 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,849 | ₩41,097 | ₩40,594 | ₩40,889 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,882 | ₩42,029 | ₩40,728 | ₩40,876 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,989 | ₩42,190 | ₩41,694 | ₩41,801 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,123 | ₩42,177 | ₩41,765 | ₩42,123 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,801 | ₩42,177 | ₩41,801 | ₩41,989 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,828 | ₩42,069 | ₩41,345 | ₩41,828 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,131 | ₩41,868 | ₩41,131 | ₩41,667 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,439 | ₩42,096 | ₩40,514 | ₩41,211 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,728 | ₩41,533 | ₩40,547 | ₩41,359 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,479 | ₩41,533 | ₩40,460 | ₩40,500 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,828 | ₩41,989 | ₩40,862 | ₩40,876 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,265 | ₩42,773 | ₩41,265 | ₩41,922 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,654 | ₩43,196 | ₩41,090 | ₩41,278 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,560 | ₩41,855 | ₩41,265 | ₩41,748 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,673 | ₩42,673 | ₩41,426 | ₩41,466 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,203 | ₩43,142 | ₩42,177 | ₩42,673 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,841 | ₩42,136 | ₩41,647 | ₩42,002 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,412 | ₩42,096 | ₩41,224 | ₩41,654 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,104 | ₩41,875 | ₩41,090 | ₩41,600 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,882 | ₩41,882 | ₩40,742 | ₩41,774 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,292 | ₩42,110 | ₩41,292 | ₩41,734 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,841 | ₩41,855 | ₩41,131 | ₩41,399 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,975 | ₩42,056 | ₩41,587 | ₩41,774 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩42,016 | ₩42,324 | ₩41,774 | ₩42,002 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,219 | ₩41,989 | ₩40,219 | ₩41,841 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,822 | ₩41,882 | ₩40,044 | ₩40,420 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,688 | ₩41,111 | ₩40,527 | ₩40,983 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,761 | ₩41,841 | ₩40,802 | ₩40,809 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,104 | ₩41,573 | ₩40,178 | ₩40,728 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,736 | ₩41,265 | ₩39,736 | ₩40,916 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩41,064 | ₩41,084 | ₩40,071 | ₩40,178 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,997 | ₩41,372 | ₩40,634 | ₩40,983 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,131 | ₩42,351 | ₩41,003 | ₩41,090 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,284 | ₩42,284 | ₩41,372 | ₩41,372 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,975 | ₩42,431 | ₩41,587 | ₩42,029 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,345 | ₩42,029 | ₩41,345 | ₩41,975 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,742 | ₩41,452 | ₩40,742 | ₩41,332 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,929 | ₩41,224 | ₩40,453 | ₩40,970 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,205 | ₩40,963 | ₩40,071 | ₩40,742 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,709 | ₩40,460 | ₩39,495 | ₩39,883 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,836 | ₩41,171 | ₩39,937 | ₩40,004 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,648 | ₩41,211 | ₩40,554 | ₩40,728 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,648 | ₩41,050 | ₩40,313 | ₩40,514 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩40,031 | ₩40,836 | ₩39,977 | ₩40,661 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,857 | ₩40,232 | ₩39,220 | ₩40,044 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,663 | ₩40,225 | ₩38,663 | ₩39,950 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,268 | ₩38,918 | ₩36,450 | ₩38,583 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,786 | ₩37,215 | ₩36,484 | ₩36,759 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,927 | ₩36,584 | ₩35,719 | ₩36,571 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,753 | ₩36,095 | ₩35,666 | ₩35,941 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,538 | ₩36,115 | ₩35,525 | ₩35,900 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩35,015 | ₩35,632 | ₩34,613 | ₩35,444 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,270 | ₩35,860 | ₩35,069 | ₩35,163 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,613 | ₩35,243 | ₩34,519 | ₩35,029 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,626 | ₩35,404 | ₩34,318 | ₩34,667 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,573 | ₩35,056 | ₩34,573 | ₩35,002 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,982 | ₩35,096 | ₩34,419 | ₩34,466 | -1.48% | 8.2만 |
|---|
