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 | ₩45,393 | ₩45,393 | ₩44,737 | ₩45,340 | -0.12% | 5만 |
| 2026.10.08 | ₩44,804 | ₩45,688 | ₩43,814 | ₩45,433 | +1.40% | 7만 |
| 2026.10.07 | ₩44,376 | ₩45,300 | ₩44,175 | ₩45,018 | +1.45% | 9.4만 |
| 2026.10.06 | ₩44,108 | ₩44,831 | ₩43,707 | ₩44,670 | +1.27% | 6.2만 |
| 2026.10.05 | ₩44,724 | ₩44,724 | ₩43,171 | ₩43,626 | -2.45% | 5.3만 |
| 2026.10.02 | ₩43,225 | ₩43,539 | ₩42,930 | ₩43,466 | +0.56% | 9.3만 |
| 2026.10.01 | ₩42,957 | ₩43,118 | ₩42,301 | ₩42,756 | -0.47% | 3.7만 |
| 2026.09.30 | ₩43,425 | ₩43,894 | ₩42,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,077 |
| -0.80% |
| 8.1만 |
| 2026.09.29 | ₩43,533 | ₩44,269 | ₩42,850 | ₩43,359 | -0.40% | 5.7만 |
|---|
| 2026.09.28 | ₩43,827 | ₩44,209 | ₩43,533 | ₩43,814 | -0.03% | 4.2만 |
|---|
| 2026.09.25 | ₩43,626 | ₩44,482 | ₩43,626 | ₩44,135 | +1.17% | 3.2만 |
|---|
| 2026.09.24 | ₩43,974 | ₩43,974 | ₩43,600 | ₩43,653 | -0.73% | 4.1만 |
|---|
| 2026.09.23 | ₩43,720 | ₩44,403 | ₩43,519 | ₩43,948 | +0.52% | 4만 |
|---|
| 2026.09.22 | ₩45,126 | ₩45,126 | ₩43,814 | ₩43,948 | -2.61% | 4.7만 |
|---|
| 2026.09.21 | ₩45,353 | ₩45,353 | ₩44,369 | ₩45,059 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩44,871 | ₩45,514 | ₩44,389 | ₩45,139 | +0.60% | 17.9만 |
|---|
| 2026.09.17 | ₩44,470 | ₩44,952 | ₩44,242 | ₩44,818 | +0.78% | 8.1만 |
|---|
| 2026.09.16 | ₩44,443 | ₩45,393 | ₩43,606 | ₩44,068 | -0.84% | 7.5만 |
|---|
| 2026.09.15 | ₩44,416 | ₩44,737 | ₩44,068 | ₩44,229 | -0.42% | 7.3만 |
|---|
| 2026.09.14 | ₩44,603 | ₩44,751 | ₩44,215 | ₩44,751 | +0.33% | 2.2만 |
|---|
| 2026.09.11 | ₩44,925 | ₩45,273 | ₩44,737 | ₩44,952 | +0.06% | 2만 |
|---|
| 2026.09.10 | ₩44,724 | ₩45,273 | ₩44,724 | ₩44,925 | +0.45% | 2.9만 |
|---|
| 2026.09.09 | ₩45,601 | ₩45,902 | ₩44,583 | ₩44,818 | -1.72% | 6.3만 |
|---|
| 2026.09.08 | ₩46,451 | ₩46,451 | ₩45,554 | ₩45,554 | -1.93% | 4.3만 |
|---|
| 2026.09.04 | ₩46,170 | ₩47,000 | ₩46,170 | ₩46,451 | +0.61% | 8.7만 |
|---|
| 2026.09.03 | ₩46,598 | ₩46,745 | ₩46,116 | ₩46,558 | -0.09% | 11.2만 |
|---|
| 2026.09.02 | ₩46,049 | ₩46,304 | ₩45,454 | ₩46,183 | +0.29% | 2.6만 |
|---|
| 2026.09.01 | ₩45,674 | ₩46,317 | ₩45,674 | ₩45,808 | +0.29% | 10.9만 |
|---|
| 2026.08.31 | ₩45,594 | ₩46,504 | ₩45,353 | ₩46,076 | +1.06% | 5만 |
|---|
| 2026.08.28 | ₩46,196 | ₩46,196 | ₩45,393 | ₩45,420 | -1.68% | 3.6만 |
|---|
| 2026.08.27 | ₩45,755 | ₩46,558 | ₩45,755 | ₩46,183 | +0.94% | 4만 |
|---|
| 2026.08.26 | ₩46,919 | ₩47,241 | ₩46,002 | ₩46,103 | -1.74% | 2.9만 |
|---|
| 2026.08.25 | ₩47,254 | ₩47,522 | ₩46,866 | ₩47,067 | -0.40% | 5.9만 |
|---|
| 2026.08.24 | ₩47,816 | ₩48,218 | ₩47,154 | ₩47,495 | -0.67% | 6.3만 |
|---|
| 2026.08.21 | ₩46,049 | ₩48,258 | ₩46,049 | ₩48,071 | +4.39% | 11.2만 |
|---|
| 2026.08.20 | ₩45,621 | ₩46,317 | ₩45,286 | ₩46,183 | +1.23% | 11.8만 |
|---|
| 2026.08.19 | ₩45,313 | ₩46,143 | ₩45,206 | ₩45,433 | +0.27% | 8.7만 |
|---|
| 2026.08.18 | ₩45,112 | ₩45,507 | ₩44,978 | ₩45,286 | +0.39% | 13.4만 |
|---|
| 2026.08.17 | ₩45,192 | ₩45,353 | ₩44,329 | ₩45,246 | +0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩45,380 | ₩45,982 | ₩45,326 | ₩45,447 | +0.15% | 2.7만 |
|---|
| 2026.08.13 | ₩46,237 | ₩46,424 | ₩44,844 | ₩45,313 | -2.00% | 9.3만 |
|---|
| 2026.08.12 | ₩46,638 | ₩47,160 | ₩46,009 | ₩46,317 | -0.69% | 6.9만 |
|---|
| 2026.08.11 | ₩45,755 | ₩46,431 | ₩45,741 | ₩46,170 | +0.91% | 3.1만 |
|---|
| 2026.08.10 | ₩45,768 | ₩45,915 | ₩45,621 | ₩45,835 | +0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩45,634 | ₩45,956 | ₩45,259 | ₩45,822 | +0.41% | 4.1만 |
|---|
| 2026.08.06 | ₩45,233 | ₩45,781 | ₩44,824 | ₩45,099 | -0.30% | 4.6만 |
|---|
| 2026.08.05 | ₩45,621 | ₩45,956 | ₩44,818 | ₩44,978 | -1.41% | 2.8만 |
|---|
| 2026.08.04 | ₩46,223 | ₩46,317 | ₩45,367 | ₩45,688 | -1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩46,464 | ₩46,598 | ₩45,795 | ₩46,022 | -0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩45,661 | ₩46,424 | ₩45,661 | ₩46,170 | +1.11% | 3.7만 |
|---|
| 2026.07.30 | ₩46,518 | ₩46,806 | ₩45,835 | ₩46,049 | -1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩46,598 | ₩46,826 | ₩46,150 | ₩46,384 | -0.46% | 7만 |
|---|
| 2026.07.28 | ₩45,942 | ₩46,866 | ₩45,822 | ₩46,759 | +1.78% | 5만 |
|---|
| 2026.07.27 | ₩45,313 | ₩46,022 | ₩44,660 | ₩45,929 | +1.36% | 9.1만 |
|---|
| 2026.07.24 | ₩45,166 | ₩45,728 | ₩44,858 | ₩45,059 | -0.24% | 36.2만 |
|---|
| 2026.07.23 | ₩45,982 | ₩46,417 | ₩44,925 | ₩45,099 | -1.92% | 24만 |
|---|
| 2026.07.22 | ₩45,514 | ₩45,929 | ₩45,039 | ₩45,554 | +0.09% | 24.9만 |
|---|
| 2026.07.21 | ₩45,728 | ₩45,862 | ₩45,126 | ₩45,233 | -1.08% | 3.5만 |
|---|
| 2026.07.20 | ₩45,942 | ₩46,545 | ₩45,527 | ₩45,728 | -0.47% | 6.6만 |
|---|
| 2026.07.17 | ₩46,652 | ₩46,852 | ₩46,022 | ₩46,330 | -0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩46,304 | ₩47,136 | ₩46,304 | ₩46,585 | +0.61% | 2.6만 |
|---|
| 2026.07.15 | ₩46,116 | ₩47,093 | ₩46,116 | ₩46,598 | +1.04% | 7.4만 |
|---|
| 2026.07.14 | ₩45,018 | ₩46,116 | ₩45,018 | ₩46,009 | +2.20% | 4.1만 |
|---|
| 2026.07.13 | ₩45,527 | ₩45,956 | ₩45,192 | ₩45,326 | -0.44% | 5.6만 |
|---|
| 2026.07.10 | ₩44,804 | ₩46,036 | ₩44,804 | ₩45,768 | +2.15% | 6.3만 |
|---|
| 2026.07.09 | ₩46,344 | ₩46,344 | ₩45,045 | ₩45,166 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩46,411 | ₩46,411 | ₩45,474 | ₩46,076 | -0.72% | 4.2만 |
|---|
| 2026.07.07 | ₩46,625 | ₩47,160 | ₩46,210 | ₩46,571 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩46,451 | ₩47,093 | ₩46,237 | ₩46,839 | +0.84% | 4.5만 |
|---|
| 2026.07.02 | ₩46,250 | ₩46,893 | ₩45,688 | ₩46,304 | +0.12% | 5.7만 |
|---|
| 2026.07.01 | ₩45,527 | ₩46,304 | ₩45,527 | ₩46,116 | +1.29% | 5만 |
|---|
| 2026.06.30 | ₩45,862 | ₩46,170 | ₩45,192 | ₩45,929 | +0.15% | 5.7만 |
|---|
| 2026.06.29 | ₩45,393 | ₩46,143 | ₩44,296 | ₩45,728 | +0.74% | 5.9만 |
|---|
| 2026.06.26 | ₩44,885 | ₩45,459 | ₩44,644 | ₩45,313 | +0.95% | 6.5만 |
|---|
| 2026.06.25 | ₩43,559 | ₩44,931 | ₩42,696 | ₩44,885 | +3.04% | 7.9만 |
|---|
| 2026.06.24 | ₩43,988 | ₩44,309 | ₩43,171 | ₩43,292 | -1.58% | 42.1만 |
|---|
| 2026.06.23 | ₩44,657 | ₩45,018 | ₩44,189 | ₩44,363 | -0.66% | 10.9만 |
|---|
| 2026.06.22 | ₩45,554 | ₩45,554 | ₩44,925 | ₩45,085 | -1.03% | 5.7만 |
|---|
| 2026.06.18 | ₩46,478 | ₩46,478 | ₩44,871 | ₩45,313 | -2.51% | 11.5만 |
|---|
| 2026.06.17 | ₩45,808 | ₩46,524 | ₩45,522 | ₩45,942 | +0.29% | 7.5만 |
|---|
| 2026.06.16 | ₩46,317 | ₩46,437 | ₩45,701 | ₩45,701 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩46,143 | ₩46,665 | ₩45,889 | ₩45,942 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩45,581 | ₩46,304 | ₩45,494 | ₩45,956 | +0.82% | 4.9만 |
|---|
| 2026.06.11 | ₩45,433 | ₩45,527 | ₩44,697 | ₩45,367 | -0.15% | 11.5만 |
|---|
| 2026.06.10 | ₩45,085 | ₩45,942 | ₩44,443 | ₩45,112 | +0.06% | 4.3만 |
|---|
| 2026.06.09 | ₩46,170 | ₩46,330 | ₩45,032 | ₩45,139 | -2.23% | 7.8만 |
|---|
| 2026.06.08 | ₩45,487 | ₩45,902 | ₩45,085 | ₩45,862 | +0.82% | 10.8만 |
|---|
| 2026.06.05 | ₩45,259 | ₩45,420 | ₩44,603 | ₩45,273 | +0.03% | 5.4만 |
|---|
| 2026.06.04 | ₩46,370 | ₩46,478 | ₩43,372 | ₩45,514 | -1.85% | 7.1만 |
|---|
| 2026.06.03 | ₩46,531 | ₩46,725 | ₩46,049 | ₩46,277 | -0.55% | 7.6만 |
|---|
| 2026.06.02 | ₩46,317 | ₩46,986 | ₩45,795 | ₩46,705 | +0.84% | 14.5만 |
|---|
| 2026.06.01 | ₩46,504 | ₩46,852 | ₩45,594 | ₩46,451 | -0.12% | 18.6만 |
|---|
| 2026.05.29 | ₩46,357 | ₩47,107 | ₩45,996 | ₩46,785 | +0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩46,424 | ₩47,067 | ₩46,049 | ₩46,705 | +0.61% | 11.1만 |
|---|
| 2026.05.27 | ₩46,304 | ₩46,866 | ₩45,917 | ₩46,692 | +0.84% | 7.9만 |
|---|
| 2026.05.26 | ₩46,063 | ₩46,678 | ₩45,768 | ₩46,370 | +0.67% | 10.4만 |
|---|
| 2026.05.22 | ₩45,621 | ₩46,022 | ₩45,273 | ₩45,661 | +0.09% | 6.2만 |
|---|
| 2026.05.21 | ₩45,822 | ₩46,223 | ₩42,850 | ₩45,621 | -0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩45,929 | ₩46,545 | ₩45,567 | ₩46,290 | +0.79% | 18.1만 |
|---|
| 2026.05.19 | ₩45,996 | ₩46,214 | ₩45,233 | ₩45,648 | -0.76% | 18.4만 |
|---|
| 2026.05.18 | ₩45,715 | ₩46,879 | ₩45,500 | ₩46,478 | +1.67% | 33만 |
|---|
| 2026.05.15 | ₩45,273 | ₩45,915 | ₩42,850 | ₩45,514 | +0.53% | 21.3만 |
|---|
| 2026.05.14 | ₩46,063 | ₩46,397 | ₩44,229 | ₩46,116 | +0.12% | 108.7만 |
|---|
| 2026.05.13 | ₩46,411 | ₩46,638 | ₩44,878 | ₩46,170 | -0.52% | 14.5만 |
|---|
| 2026.05.12 | ₩47,308 | ₩47,615 | ₩46,049 | ₩46,357 | -2.01% | 7.8만 |
|---|
| 2026.05.11 | ₩47,830 | ₩48,365 | ₩47,361 | ₩47,736 | -0.20% | 9.3만 |
|---|
| 2026.05.08 | ₩48,392 | ₩48,392 | ₩46,986 | ₩47,629 | -1.58% | 10.8만 |
|---|
| 2026.05.07 | ₩48,285 | ₩48,807 | ₩46,852 | ₩47,830 | -0.94% | 7.9만 |
|---|
| 2026.05.06 | ₩48,472 | ₩49,155 | ₩47,850 | ₩48,700 | +0.47% | 11.7만 |
|---|
| 2026.05.05 | ₩47,013 | ₩47,990 | ₩46,772 | ₩47,776 | +1.62% | 4.9만 |
|---|
| 2026.05.04 | ₩48,887 | ₩48,887 | ₩46,872 | ₩47,040 | -3.78% | 4.9만 |
|---|
| 2026.05.01 | ₩47,656 | ₩47,796 | ₩46,370 | ₩47,415 | -0.51% | 3.4만 |
|---|
| 2026.04.30 | ₩46,852 | ₩47,830 | ₩46,464 | ₩47,656 | +1.71% | 10.3만 |
|---|
| 2026.04.29 | ₩47,696 | ₩48,131 | ₩46,598 | ₩46,772 | -1.94% | 6만 |
|---|
| 2026.04.28 | ₩47,548 | ₩48,004 | ₩47,428 | ₩47,696 | +0.31% | 3.5만 |
|---|
| 2026.04.27 | ₩48,552 | ₩49,001 | ₩47,274 | ₩47,589 | -1.99% | 4.4만 |
|---|
| 2026.04.24 | ₩48,271 | ₩49,396 | ₩45,300 | ₩48,552 | +0.58% | 12.7만 |
|---|
| 2026.04.23 | ₩47,763 | ₩48,312 | ₩47,261 | ₩47,455 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩47,883 | ₩48,164 | ₩47,508 | ₩47,562 | -0.67% | 3.4만 |
|---|
| 2026.04.21 | ₩48,298 | ₩48,399 | ₩47,060 | ₩47,415 | -1.83% | 10.4만 |
|---|
| 2026.04.20 | ₩48,111 | ₩48,552 | ₩48,071 | ₩48,338 | +0.47% | 2.6만 |
|---|
| 2026.04.17 | ₩49,115 | ₩49,195 | ₩47,856 | ₩47,990 | -2.29% | 5만 |
|---|
| 2026.04.16 | ₩48,954 | ₩48,961 | ₩48,338 | ₩48,673 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩47,696 | ₩49,289 | ₩47,582 | ₩48,633 | +1.96% | 4.4만 |
|---|
| 2026.04.14 | ₩47,696 | ₩48,338 | ₩47,696 | ₩47,910 | +0.45% | 3.9만 |
|---|
| 2026.04.13 | ₩47,575 | ₩47,723 | ₩46,490 | ₩47,468 | -0.23% | 6만 |
|---|
| 2026.04.10 | ₩47,374 | ₩48,338 | ₩46,913 | ₩47,522 | +0.31% | 14.7만 |
|---|
| 2026.04.09 | ₩46,705 | ₩47,723 | ₩46,558 | ₩47,000 | +0.63% | 3만 |
|---|
| 2026.04.08 | ₩46,866 | ₩47,468 | ₩46,826 | ₩47,120 | +0.54% | 5.5만 |
|---|
| 2026.04.07 | ₩45,781 | ₩46,183 | ₩45,059 | ₩45,487 | -0.64% | 3.9만 |
|---|
| 2026.04.06 | ₩46,504 | ₩46,859 | ₩45,219 | ₩45,781 | -1.55% | 6.3만 |
|---|
| 2026.04.02 | ₩45,045 | ₩45,514 | ₩44,891 | ₩45,500 | +1.01% | 3.2만 |
|---|
| 2026.04.01 | ₩45,059 | ₩45,902 | ₩44,617 | ₩45,674 | +1.37% | 10.4만 |
|---|
| 2026.03.31 | ₩44,657 | ₩44,978 | ₩43,934 | ₩44,630 | -0.06% | 6.9만 |
|---|
| 2026.03.30 | ₩44,028 | ₩44,590 | ₩43,774 | ₩44,242 | +0.49% | 4.5만 |
|---|
| 2026.03.27 | ₩43,091 | ₩44,135 | ₩43,091 | ₩43,774 | +1.58% | 2.9만 |
|---|
| 2026.03.26 | ₩44,055 | ₩44,189 | ₩43,265 | ₩43,425 | -1.43% | 4.9만 |
|---|
| 2026.03.25 | ₩44,336 | ₩45,126 | ₩43,907 | ₩44,617 | +0.63% | 5.6만 |
|---|
| 2026.03.24 | ₩42,716 | ₩43,827 | ₩42,341 | ₩43,733 | +2.38% | 4만 |
|---|
| 2026.03.23 | ₩42,944 | ₩43,512 | ₩42,636 | ₩43,278 | +0.78% | 3.7만 |
|---|
| 2026.03.20 | ₩43,600 | ₩43,600 | ₩41,859 | ₩42,234 | -3.13% | 9.1만 |
|---|
| 2026.03.19 | ₩43,586 | ₩44,028 | ₩43,185 | ₩43,827 | +0.55% | 2.6만 |
|---|
| 2026.03.18 | ₩43,573 | ₩44,958 | ₩43,573 | ₩44,055 | +1.11% | 3.9만 |
|---|
| 2026.03.17 | ₩43,707 | ₩43,733 | ₩43,278 | ₩43,466 | -0.55% | 4.3만 |
|---|
| 2026.03.16 | ₩43,051 | ₩43,372 | ₩42,408 | ₩42,770 | -0.65% | 4.9만 |
|---|
| 2026.03.13 | ₩42,542 | ₩43,345 | ₩42,004 | ₩42,448 | -0.22% | 6.9만 |
|---|
| 2026.03.12 | ₩43,653 | ₩43,653 | ₩42,649 | ₩42,662 | -2.27% | 15.6만 |
|---|
| 2026.03.11 | ₩44,711 | ₩45,045 | ₩44,122 | ₩44,148 | -1.26% | 6.8만 |
|---|
| 2026.03.10 | ₩44,282 | ₩45,607 | ₩44,282 | ₩44,858 | +1.30% | 23.3만 |
|---|
| 2026.03.09 | ₩44,175 | ₩44,175 | ₩42,997 | ₩43,934 | -0.55% | 4.8만 |
|---|
| 2026.03.06 | ₩44,162 | ₩44,978 | ₩44,088 | ₩44,255 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩44,925 | ₩45,607 | ₩44,416 | ₩44,791 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩44,992 | ₩45,902 | ₩44,429 | ₩45,581 | +1.31% | 18.3만 |
|---|
| 2026.03.03 | ₩46,116 | ₩46,116 | ₩43,567 | ₩44,818 | -2.82% | 11.3만 |
|---|
| 2026.03.02 | ₩49,075 | ₩49,155 | ₩46,598 | ₩46,812 | -4.61% | 8만 |
|---|
| 2026.02.27 | ₩48,700 | ₩49,730 | ₩48,559 | ₩49,168 | +0.96% | 4.5만 |
|---|
| 2026.02.26 | ₩48,834 | ₩49,228 | ₩48,271 | ₩49,182 | +0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩49,302 | ₩50,079 | ₩48,526 | ₩49,021 | -0.57% | 16.8만 |
|---|
| 2026.02.24 | ₩48,191 | ₩49,851 | ₩47,111 | ₩49,289 | +2.28% | 6.8만 |
|---|
| 2026.02.23 | ₩48,245 | ₩48,532 | ₩47,187 | ₩48,071 | -0.36% | 6.9만 |
|---|
| 2026.02.20 | ₩45,433 | ₩48,479 | ₩45,433 | ₩48,178 | +6.04% | 23만 |
|---|
| 2026.02.19 | ₩45,152 | ₩45,554 | ₩43,911 | ₩45,072 | -0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩44,938 | ₩45,206 | ₩44,563 | ₩45,005 | +0.15% | 5.8만 |
|---|
| 2026.02.17 | ₩45,433 | ₩45,634 | ₩44,885 | ₩45,072 | -0.80% | 2.9만 |
|---|
| 2026.02.13 | ₩44,189 | ₩45,942 | ₩44,189 | ₩45,715 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩44,162 | ₩45,099 | ₩43,921 | ₩44,322 | +0.36% | 7.3만 |
|---|
| 2026.02.11 | ₩44,483 | ₩44,550 | ₩43,747 | ₩44,135 | -0.78% | 4.7만 |
|---|
| 2026.02.10 | ₩44,644 | ₩44,697 | ₩44,014 | ₩44,429 | -0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩43,037 | ₩44,945 | ₩43,037 | ₩44,670 | +3.79% | 9.5만 |
|---|
| 2026.02.06 | ₩42,288 | ₩43,131 | ₩41,940 | ₩43,064 | +1.84% | 3.4만 |
|---|
| 2026.02.05 | ₩42,087 | ₩42,422 | ₩41,752 | ₩41,953 | -0.32% | 9.4만 |
|---|
| 2026.02.04 | ₩42,422 | ₩42,689 | ₩41,899 | ₩42,341 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩41,565 | ₩42,301 | ₩41,565 | ₩42,181 | +1.48% | 2.2만 |
|---|
| 2026.02.02 | ₩41,418 | ₩41,883 | ₩40,922 | ₩41,310 | -0.26% | 3만 |
|---|
| 2026.01.30 | ₩42,194 | ₩42,194 | ₩40,949 | ₩41,418 | -1.84% | 21.7만 |
|---|
| 2026.01.29 | ₩43,118 | ₩43,118 | ₩41,351 | ₩42,167 | -2.20% | 13.6만 |
|---|
| 2026.01.28 | ₩43,372 | ₩43,558 | ₩42,903 | ₩43,011 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩42,977 | ₩43,747 | ₩42,930 | ₩43,305 | +0.76% | 4.1만 |
|---|
| 2026.01.26 | ₩42,877 | ₩43,385 | ₩42,676 | ₩42,836 | -0.09% | 4.8만 |
|---|
| 2026.01.23 | ₩42,970 | ₩42,970 | ₩41,766 | ₩42,676 | -0.69% | 9.2만 |
|---|
| 2026.01.22 | ₩43,278 | ₩43,432 | ₩42,676 | ₩42,877 | -0.93% | 29.5만 |
|---|
| 2026.01.21 | ₩43,037 | ₩43,399 | ₩42,901 | ₩43,211 | +0.40% | 5.9만 |
|---|
| 2026.01.20 | ₩43,118 | ₩43,118 | ₩42,435 | ₩42,796 | -0.75% | 4.3만 |
|---|
| 2026.01.16 | ₩42,890 | ₩43,278 | ₩42,462 | ₩43,211 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩42,743 | ₩43,521 | ₩42,743 | ₩42,944 | +0.47% | 4만 |
|---|
| 2026.01.14 | ₩42,756 | ₩42,957 | ₩42,515 | ₩42,756 | 0.00% | 6.2만 |
|---|
| 2026.01.13 | ₩42,863 | ₩42,917 | ₩42,488 | ₩42,836 | -0.06% | 5만 |
|---|
| 2026.01.12 | ₩42,100 | ₩42,957 | ₩42,100 | ₩42,703 | +1.43% | 2만 |
|---|
| 2026.01.09 | ₩42,207 | ₩42,422 | ₩41,712 | ₩42,301 | +0.22% | 5.1만 |
|---|
| 2026.01.08 | ₩41,377 | ₩42,401 | ₩41,364 | ₩42,328 | +2.30% | 5.9만 |
|---|
| 2026.01.07 | ₩40,735 | ₩41,725 | ₩40,628 | ₩41,551 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩40,614 | ₩40,936 | ₩40,039 | ₩40,788 | +0.43% | 8.9만 |
|---|
| 2026.01.05 | ₩41,230 | ₩41,525 | ₩40,601 | ₩40,842 | -0.94% | 6.2만 |
|---|
| 2026.01.02 | ₩40,721 | ₩41,217 | ₩40,420 | ₩40,922 | +0.49% | 6.3만 |
|---|
| 2025.12.31 | ₩40,775 | ₩41,023 | ₩40,521 | ₩40,815 | +0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩41,806 | ₩41,953 | ₩40,654 | ₩40,802 | -2.40% | 4.5만 |
|---|
| 2025.12.29 | ₩41,913 | ₩42,114 | ₩41,618 | ₩41,725 | -0.45% | 2.8만 |
|---|
| 2025.12.26 | ₩42,047 | ₩42,100 | ₩41,689 | ₩42,047 | 0.00% | 2만 |
|---|
| 2025.12.24 | ₩41,725 | ₩42,100 | ₩41,725 | ₩41,913 | +0.45% | 5.9천 |
|---|
| 2025.12.23 | ₩41,752 | ₩41,993 | ₩41,270 | ₩41,752 | 0.00% | 2.9만 |
|---|
| 2025.12.22 | ₩41,056 | ₩41,792 | ₩41,056 | ₩41,592 | +1.30% | 3.1만 |
|---|
| 2025.12.19 | ₩41,364 | ₩42,020 | ₩40,440 | ₩41,136 | -0.55% | 7.8만 |
|---|
| 2025.12.18 | ₩40,654 | ₩41,458 | ₩40,474 | ₩41,284 | +1.55% | 9.6만 |
|---|
| 2025.12.17 | ₩41,404 | ₩41,458 | ₩40,387 | ₩40,427 | -2.36% | 11.9만 |
|---|
| 2025.12.16 | ₩41,752 | ₩41,913 | ₩40,788 | ₩40,802 | -2.28% | 7.6만 |
|---|
| 2025.12.15 | ₩41,190 | ₩42,696 | ₩41,190 | ₩41,846 | +1.59% | 8.9만 |
|---|
| 2025.12.12 | ₩41,578 | ₩43,118 | ₩41,016 | ₩41,203 | -0.90% | 3.9만 |
|---|
| 2025.12.11 | ₩41,484 | ₩41,779 | ₩41,190 | ₩41,672 | +0.45% | 7.1만 |
|---|
| 2025.12.10 | ₩42,596 | ₩42,596 | ₩41,351 | ₩41,391 | -2.83% | 4.5만 |
|---|
| 2025.12.09 | ₩42,127 | ₩43,064 | ₩42,100 | ₩42,596 | +1.11% | 2.6만 |
|---|
| 2025.12.08 | ₩41,766 | ₩42,060 | ₩41,571 | ₩41,926 | +0.38% | 7.9만 |
|---|
| 2025.12.05 | ₩41,337 | ₩42,020 | ₩41,150 | ₩41,578 | +0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩41,029 | ₩41,799 | ₩41,016 | ₩41,525 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩41,806 | ₩41,806 | ₩40,668 | ₩41,699 | -0.26% | 6.7만 |
|---|
| 2025.12.02 | ₩41,217 | ₩42,033 | ₩41,217 | ₩41,658 | +1.07% | 3.9만 |
|---|
| 2025.12.01 | ₩41,766 | ₩41,779 | ₩41,056 | ₩41,324 | -1.06% | 5.5만 |
|---|
| 2025.11.28 | ₩41,899 | ₩41,980 | ₩41,511 | ₩41,699 | -0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩41,940 | ₩42,247 | ₩41,699 | ₩41,926 | -0.03% | 3.4만 |
|---|
| 2025.11.25 | ₩40,146 | ₩41,913 | ₩40,146 | ₩41,766 | +4.03% | 6.7만 |
|---|
| 2025.11.24 | ₩40,748 | ₩41,806 | ₩39,972 | ₩40,347 | -0.99% | 8.9만 |
|---|
| 2025.11.21 | ₩40,614 | ₩41,036 | ₩40,454 | ₩40,909 | +0.73% | 6.4만 |
|---|
| 2025.11.20 | ₩41,685 | ₩41,766 | ₩40,728 | ₩40,735 | -2.28% | 9.2만 |
|---|
| 2025.11.19 | ₩41,029 | ₩41,498 | ₩40,106 | ₩40,654 | -0.91% | 7만 |
|---|
| 2025.11.18 | ₩39,664 | ₩41,190 | ₩39,664 | ₩40,842 | +2.97% | 8.4만 |
|---|
| 2025.11.17 | ₩40,989 | ₩41,009 | ₩39,999 | ₩40,106 | -2.16% | 3.4만 |
|---|
| 2025.11.14 | ₩40,922 | ₩41,297 | ₩40,561 | ₩40,909 | -0.03% | 4.6만 |
|---|
| 2025.11.13 | ₩41,056 | ₩42,274 | ₩40,929 | ₩41,016 | -0.10% | 6.2만 |
|---|
| 2025.11.12 | ₩42,207 | ₩42,207 | ₩41,297 | ₩41,297 | -2.16% | 2.7만 |
|---|
| 2025.11.11 | ₩41,899 | ₩42,355 | ₩41,511 | ₩41,953 | +0.13% | 6.7만 |
|---|
| 2025.11.10 | ₩41,270 | ₩41,953 | ₩41,270 | ₩41,899 | +1.52% | 5.6만 |
|---|
| 2025.11.07 | ₩40,668 | ₩41,377 | ₩40,668 | ₩41,257 | +1.45% | 4.3만 |
|---|
| 2025.11.06 | ₩40,855 | ₩41,150 | ₩40,380 | ₩40,895 | +0.10% | 7.9만 |
|---|
| 2025.11.05 | ₩40,132 | ₩40,889 | ₩39,999 | ₩40,668 | +1.33% | 7.6만 |
|---|
| 2025.11.04 | ₩39,637 | ₩40,387 | ₩39,423 | ₩39,811 | +0.44% | 6.5만 |
|---|
| 2025.11.03 | ₩40,762 | ₩41,096 | ₩39,865 | ₩39,932 | -2.04% | 5.3만 |
|---|
| 2025.10.31 | ₩40,574 | ₩41,136 | ₩40,480 | ₩40,654 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩40,574 | ₩40,976 | ₩40,240 | ₩40,440 | -0.33% | 16.3만 |
|---|
| 2025.10.29 | ₩39,958 | ₩40,762 | ₩39,905 | ₩40,588 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,784 | ₩40,159 | ₩39,149 | ₩39,972 | +0.47% | 16.2만 |
|---|
| 2025.10.27 | ₩38,593 | ₩40,153 | ₩38,593 | ₩39,878 | +3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩37,201 | ₩38,847 | ₩36,384 | ₩38,513 | +3.53% | 33.1만 |
|---|
| 2025.10.23 | ₩36,719 | ₩37,147 | ₩36,418 | ₩36,692 | -0.07% | 22.2만 |
|---|
| 2025.10.22 | ₩35,862 | ₩36,518 | ₩35,655 | ₩36,505 | +1.79% | 18.5만 |
|---|
| 2025.10.21 | ₩35,688 | ₩36,029 | ₩35,601 | ₩35,876 | +0.53% | 13.7만 |
|---|
| 2025.10.20 | ₩35,474 | ₩36,050 | ₩35,461 | ₩35,835 | +1.02% | 9.8만 |
|---|
| 2025.10.17 | ₩34,952 | ₩35,568 | ₩34,550 | ₩35,380 | +1.23% | 17.4만 |
|---|
| 2025.10.16 | ₩35,206 | ₩35,795 | ₩35,005 | ₩35,099 | -0.30% | 10.6만 |
|---|
| 2025.10.15 | ₩34,550 | ₩35,179 | ₩34,457 | ₩34,965 | +1.20% | 9.3만 |
|---|
| 2025.10.14 | ₩34,564 | ₩35,340 | ₩34,256 | ₩34,604 | +0.12% | 15.3만 |
|---|
| 2025.10.13 | ₩34,510 | ₩34,992 | ₩34,510 | ₩34,939 | +1.24% | 13.7만 |
|---|
| 2025.10.10 | ₩34,918 | ₩35,032 | ₩34,356 | ₩34,403 | -1.48% | 8.2만 |
|---|
