시장 데이터를 불러오는 중
전체 종목
케어트러스트 과거 주가
CareTrust REIT, Inc. Common Stock · CTRE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CareTrust REIT, Inc. Common Stock · CTRE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,393 | ₩48,641 | ₩48,085 | ₩48,313 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,776 | ₩48,339 | ₩47,307 | ₩47,991 | +0.45% | 287.2만 |
| 2026.10.07 | ₩49,064 | ₩49,265 | ₩48,031 | ₩48,031 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,675 | ₩49,097 | ₩48,433 | ₩49,010 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,956 | ₩49,238 | ₩48,474 | ₩48,541 | -0.85% | 360만 |
| 2026.10.02 | ₩48,608 | ₩48,956 | ₩48,165 | ₩48,675 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,849 | ₩48,909 | ₩48,085 | ₩48,152 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,479 | ₩49,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,037 |
| ₩49,050 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,975 | ₩50,284 | ₩49,493 | ₩49,881 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,351 | ₩50,425 | ₩49,680 | ₩50,176 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,975 | ₩50,190 | ₩49,560 | ₩50,163 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,257 | ₩50,666 | ₩49,828 | ₩50,042 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,888 | ₩50,123 | ₩49,414 | ₩49,841 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,445 | ₩50,572 | ₩49,949 | ₩50,190 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩50,136 | ₩50,834 | ₩50,136 | ₩50,525 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩51,075 | ₩51,142 | ₩50,130 | ₩50,337 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩51,075 | ₩51,450 | ₩50,887 | ₩51,182 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,571 | ₩51,906 | ₩50,512 | ₩50,927 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,330 | ₩52,818 | ₩50,619 | ₩51,517 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,376 | ₩52,818 | ₩50,793 | ₩51,102 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,309 | ₩52,496 | ₩51,651 | ₩51,786 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,858 | ₩53,167 | ₩51,739 | ₩52,054 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,912 | ₩52,966 | ₩51,933 | ₩52,349 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,818 | ₩53,059 | ₩51,933 | ₩52,724 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,899 | ₩53,743 | ₩52,282 | ₩52,309 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,287 | ₩53,377 | ₩52,604 | ₩53,113 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,502 | ₩53,810 | ₩52,697 | ₩53,059 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,510 | ₩53,569 | ₩52,362 | ₩53,542 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩52,134 | ₩52,349 | ₩51,452 | ₩52,228 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,966 | ₩53,140 | ₩52,295 | ₩52,335 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,341 | ₩53,580 | ₩52,704 | ₩52,778 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,502 | ₩53,971 | ₩53,153 | ₩53,556 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,287 | ₩53,750 | ₩52,858 | ₩53,502 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩53,113 | ₩53,810 | ₩52,872 | ₩53,167 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,636 | ₩53,636 | ₩52,805 | ₩53,073 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,354 | ₩53,998 | ₩53,274 | ₩53,314 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩53,100 | ₩53,448 | ₩52,717 | ₩53,395 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,885 | ₩53,287 | ₩52,449 | ₩52,697 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,772 | ₩52,684 | ₩51,772 | ₩52,644 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,289 | ₩52,481 | ₩50,914 | ₩51,987 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,872 | ₩53,395 | ₩51,933 | ₩52,067 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,933 | ₩52,724 | ₩51,933 | ₩52,510 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩54,105 | ₩54,360 | ₩51,558 | ₩51,866 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩55,031 | ₩55,031 | ₩54,065 | ₩54,199 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,937 | ₩55,486 | ₩54,454 | ₩55,272 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,741 | ₩55,768 | ₩54,870 | ₩55,151 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,682 | ₩55,549 | ₩54,085 | ₩55,165 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,695 | ₩55,064 | ₩53,716 | ₩54,762 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,318 | ₩56,687 | ₩55,165 | ₩55,272 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,808 | ₩56,438 | ₩54,896 | ₩56,237 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,693 | ₩56,872 | ₩55,071 | ₩55,835 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,364 | ₩57,364 | ₩56,532 | ₩56,774 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,356 | ₩58,490 | ₩57,250 | ₩57,297 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩58,128 | ₩58,128 | ₩57,337 | ₩57,605 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,270 | ₩58,074 | ₩57,270 | ₩57,994 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,720 | ₩57,739 | ₩56,452 | ₩56,787 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩58,208 | ₩58,463 | ₩56,720 | ₩56,827 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,841 | ₩58,242 | ₩56,801 | ₩58,195 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,310 | ₩57,498 | ₩56,532 | ₩56,921 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,586 | ₩57,793 | ₩56,425 | ₩57,498 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩54,105 | ₩56,304 | ₩53,904 | ₩56,278 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,293 | ₩54,974 | ₩53,623 | ₩53,770 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,306 | ₩54,608 | ₩53,797 | ₩54,293 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩54,078 | ₩54,588 | ₩53,904 | ₩54,078 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,870 | ₩55,104 | ₩53,676 | ₩53,931 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,245 | ₩55,962 | ₩54,736 | ₩54,789 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩56,050 | ₩56,398 | ₩55,339 | ₩55,433 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,848 | ₩56,613 | ₩55,848 | ₩56,050 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,996 | ₩56,385 | ₩55,248 | ₩55,500 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩55,084 | ₩56,110 | ₩54,843 | ₩55,996 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩54,038 | ₩55,419 | ₩53,951 | ₩54,843 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,301 | ₩55,245 | ₩52,512 | ₩54,105 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,280 | ₩54,280 | ₩52,972 | ₩54,266 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,851 | ₩54,843 | ₩53,421 | ₩54,749 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,925 | ₩53,582 | ₩52,523 | ₩53,368 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,362 | ₩52,966 | ₩51,853 | ₩52,831 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,766 | ₩52,054 | ₩50,539 | ₩52,027 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,600 | ₩50,425 | ₩49,337 | ₩50,270 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩49,037 | ₩49,761 | ₩48,339 | ₩49,694 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,654 | ₩49,667 | ₩48,621 | ₩48,782 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,949 | ₩50,336 | ₩49,278 | ₩49,654 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,479 | ₩49,680 | ₩48,836 | ₩49,667 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,573 | ₩49,908 | ₩48,943 | ₩49,412 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,954 | ₩51,370 | ₩49,251 | ₩49,278 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩51,008 | ₩51,323 | ₩49,928 | ₩50,592 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,667 | ₩51,075 | ₩49,412 | ₩50,552 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩51,075 | ₩51,417 | ₩48,983 | ₩49,506 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,747 | ₩51,598 | ₩49,640 | ₩50,914 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,692 | ₩51,953 | ₩49,788 | ₩50,203 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,745 | ₩52,208 | ₩50,941 | ₩50,994 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,751 | ₩53,073 | ₩51,786 | ₩51,933 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,306 | ₩54,809 | ₩52,604 | ₩52,751 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩55,138 | ₩55,634 | ₩54,253 | ₩54,736 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,795 | ₩55,996 | ₩54,856 | ₩55,299 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩56,197 | ₩56,278 | ₩55,781 | ₩55,889 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,902 | ₩56,318 | ₩55,292 | ₩56,264 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩55,191 | ₩55,379 | ₩54,642 | ₩55,165 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩55,165 | ₩55,191 | ₩54,514 | ₩54,990 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,339 | ₩55,983 | ₩55,299 | ₩55,634 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,896 | ₩55,500 | ₩54,360 | ₩55,312 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,339 | ₩56,110 | ₩55,326 | ₩55,674 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩56,184 | ₩56,331 | ₩54,990 | ₩55,165 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,699 | ₩57,766 | ₩56,097 | ₩56,224 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,251 | ₩56,921 | ₩55,473 | ₩56,908 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,494 | ₩56,492 | ₩54,166 | ₩56,438 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩56,063 | ₩56,110 | ₩54,159 | ₩54,373 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,561 | ₩55,795 | ₩53,824 | ₩55,781 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,899 | ₩53,194 | ₩52,040 | ₩52,966 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,912 | ₩53,254 | ₩52,550 | ₩52,939 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,261 | ₩53,261 | ₩52,201 | ₩52,751 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩52,188 | ₩53,086 | ₩52,027 | ₩52,966 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,966 | ₩53,059 | ₩52,369 | ₩52,550 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,295 | ₩52,972 | ₩52,121 | ₩52,899 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,609 | ₩53,636 | ₩51,920 | ₩52,228 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,402 | ₩53,274 | ₩52,295 | ₩53,247 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,874 | ₩52,027 | ₩50,874 | ₩51,973 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,807 | ₩51,283 | ₩50,673 | ₩50,901 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,445 | ₩51,504 | ₩50,297 | ₩50,927 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,517 | ₩51,839 | ₩49,493 | ₩50,029 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,858 | ₩52,858 | ₩51,155 | ₩51,437 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩53,140 | ₩53,341 | ₩52,684 | ₩52,858 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,234 | ₩53,354 | ₩52,738 | ₩52,966 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,247 | ₩53,757 | ₩52,939 | ₩52,966 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,456 | ₩53,395 | ₩52,309 | ₩53,274 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,732 | ₩52,972 | ₩51,477 | ₩52,764 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,939 | ₩53,200 | ₩51,665 | ₩52,094 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,778 | ₩53,287 | ₩52,778 | ₩53,220 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,933 | ₩53,515 | ₩51,705 | ₩52,858 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,255 | ₩52,443 | ₩51,752 | ₩51,987 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,686 | ₩51,786 | ₩50,324 | ₩51,719 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,464 | ₩51,464 | ₩49,989 | ₩50,163 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩50,109 | ₩51,504 | ₩49,902 | ₩51,383 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩49,023 | ₩50,002 | ₩48,688 | ₩49,788 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,983 | ₩49,734 | ₩48,406 | ₩49,144 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,324 | ₩50,398 | ₩48,970 | ₩49,144 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,935 | ₩50,337 | ₩49,761 | ₩49,788 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩50,123 | ₩50,619 | ₩49,841 | ₩49,975 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩50,029 | ₩51,008 | ₩49,942 | ₩50,404 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩50,056 | ₩50,485 | ₩49,654 | ₩49,801 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,533 | ₩51,343 | ₩49,399 | ₩50,217 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,523 | ₩52,691 | ₩47,803 | ₩48,406 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,274 | ₩54,025 | ₩52,396 | ₩52,630 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩53,113 | ₩54,159 | ₩52,858 | ₩53,515 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩54,119 | ₩54,192 | ₩52,644 | ₩53,247 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,213 | ₩54,803 | ₩53,770 | ₩53,797 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,615 | ₩54,950 | ₩53,381 | ₩53,676 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩53,086 | ₩54,213 | ₩52,912 | ₩53,757 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,663 | ₩53,951 | ₩52,858 | ₩53,341 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,220 | ₩54,112 | ₩52,966 | ₩53,596 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,751 | ₩53,978 | ₩52,483 | ₩53,489 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,389 | ₩53,582 | ₩52,389 | ₩53,556 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,268 | ₩52,966 | ₩51,745 | ₩52,791 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,703 | ₩53,944 | ₩52,174 | ₩52,684 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,360 | ₩54,373 | ₩53,569 | ₩53,649 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,508 | ₩55,071 | ₩54,253 | ₩54,829 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩55,165 | ₩55,942 | ₩54,347 | ₩54,467 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩55,044 | ₩55,387 | ₩54,380 | ₩55,165 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,387 | ₩54,910 | ₩53,971 | ₩54,883 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,239 | ₩54,856 | ₩53,623 | ₩54,454 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,998 | ₩54,803 | ₩53,824 | ₩54,306 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,757 | ₩54,058 | ₩53,113 | ₩53,703 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,998 | ₩54,266 | ₩53,395 | ₩53,556 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,668 | ₩55,044 | ₩53,690 | ₩53,837 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,722 | ₩55,460 | ₩54,078 | ₩55,138 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,904 | ₩54,306 | ₩52,590 | ₩53,649 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩53,140 | ₩54,179 | ₩52,966 | ₩53,824 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,268 | ₩52,885 | ₩51,745 | ₩52,818 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,504 | ₩52,208 | ₩51,289 | ₩51,946 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩52,054 | ₩52,161 | ₩51,082 | ₩51,504 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,960 | ₩52,654 | ₩51,839 | ₩52,081 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,198 | ₩52,027 | ₩49,198 | ₩51,772 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,426 | ₩49,613 | ₩48,433 | ₩49,023 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,822 | ₩49,251 | ₩47,736 | ₩49,184 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,962 | ₩50,109 | ₩48,708 | ₩48,822 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,573 | ₩50,150 | ₩49,399 | ₩50,069 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,198 | ₩50,150 | ₩48,675 | ₩49,721 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,487 | ₩49,298 | ₩48,400 | ₩48,970 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,519 | ₩49,808 | ₩48,339 | ₩48,460 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,613 | ₩49,962 | ₩49,345 | ₩49,654 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩49,010 | ₩49,640 | ₩48,608 | ₩49,412 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,458 | ₩50,458 | ₩48,943 | ₩48,996 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩50,150 | ₩50,619 | ₩49,479 | ₩50,136 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩50,123 | ₩50,539 | ₩49,935 | ₩50,083 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩50,150 | ₩50,753 | ₩49,922 | ₩50,632 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,284 | ₩50,793 | ₩49,855 | ₩50,244 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩50,096 | ₩50,257 | ₩49,258 | ₩49,949 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩50,083 | ₩50,539 | ₩49,942 | ₩50,096 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩50,109 | ₩50,532 | ₩49,814 | ₩50,163 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩50,123 | ₩51,256 | ₩49,969 | ₩50,056 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,975 | ₩50,284 | ₩48,742 | ₩49,519 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,412 | ₩50,599 | ₩49,157 | ₩49,949 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,192 | ₩49,238 | ₩48,051 | ₩49,157 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,205 | ₩48,541 | ₩46,583 | ₩48,366 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,386 | ₩48,889 | ₩47,615 | ₩48,688 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩49,050 | ₩49,050 | ₩48,232 | ₩48,487 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,774 | ₩49,949 | ₩49,332 | ₩49,519 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,452 | ₩49,707 | ₩49,064 | ₩49,707 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,546 | ₩49,627 | ₩49,030 | ₩49,184 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,238 | ₩49,593 | ₩49,238 | ₩49,546 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩49,117 | ₩49,573 | ₩49,010 | ₩49,238 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,339 | ₩49,131 | ₩48,339 | ₩49,023 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,701 | ₩49,104 | ₩48,313 | ₩48,715 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,996 | ₩49,586 | ₩48,467 | ₩48,621 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,688 | ₩49,198 | ₩48,460 | ₩48,728 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,533 | ₩49,687 | ₩48,701 | ₩48,701 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,849 | ₩49,667 | ₩48,849 | ₩49,064 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩48,138 | ₩48,675 | ₩48,138 | ₩48,661 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,613 | ₩49,868 | ₩48,044 | ₩48,179 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,244 | ₩50,827 | ₩49,291 | ₩49,359 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,860 | ₩51,196 | ₩50,244 | ₩50,270 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩51,061 | ₩51,142 | ₩50,311 | ₩50,592 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,659 | ₩50,780 | ₩50,418 | ₩50,552 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,820 | ₩51,383 | ₩50,606 | ₩50,632 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,203 | ₩50,673 | ₩49,734 | ₩50,552 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,297 | ₩50,418 | ₩49,747 | ₩50,190 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,922 | ₩50,455 | ₩49,841 | ₩49,908 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩50,096 | ₩50,686 | ₩50,096 | ₩50,324 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,761 | ₩50,820 | ₩49,761 | ₩50,203 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,983 | ₩50,257 | ₩48,983 | ₩49,747 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩49,157 | ₩49,667 | ₩48,862 | ₩48,983 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,782 | ₩49,359 | ₩47,929 | ₩49,211 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,318 | ₩50,418 | ₩48,380 | ₩48,554 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,359 | ₩49,586 | ₩48,500 | ₩48,996 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,452 | ₩49,721 | ₩49,002 | ₩49,493 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩49,077 | ₩49,077 | ₩48,179 | ₩48,782 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,723 | ₩48,393 | ₩47,723 | ₩48,111 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,366 | ₩48,628 | ₩47,709 | ₩47,924 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,822 | ₩49,291 | ₩48,500 | ₩48,541 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,198 | ₩49,466 | ₩48,876 | ₩48,943 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,567 | ₩49,868 | ₩48,567 | ₩49,144 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,205 | ₩49,010 | ₩47,693 | ₩48,474 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,347 | ₩48,339 | ₩46,328 | ₩47,682 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,629 | ₩48,628 | ₩47,186 | ₩48,272 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,454 | ₩47,732 | ₩46,878 | ₩47,454 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,342 | ₩48,111 | ₩45,966 | ₩47,347 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,872 | ₩46,864 | ₩45,557 | ₩46,462 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,658 | ₩46,140 | ₩45,611 | ₩46,060 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,186 | ₩47,468 | ₩45,215 | ₩45,577 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩48,018 | ₩48,024 | ₩46,697 | ₩47,347 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,905 | ₩47,924 | ₩46,905 | ₩47,924 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,704 | ₩47,468 | ₩46,650 | ₩47,159 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩47,025 | ₩47,300 | ₩46,435 | ₩46,838 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,207 | ₩47,045 | ₩46,060 | ₩46,918 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,226 | ₩47,495 | ₩45,537 | ₩45,993 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,704 | ₩47,307 | ₩46,489 | ₩47,186 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,282 | ₩46,409 | ₩45,282 | ₩46,395 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,665 | ₩45,524 | ₩44,652 | ₩45,282 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,357 | ₩45,074 | ₩44,357 | ₩44,625 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩44,062 | ₩44,645 | ₩43,968 | ₩44,531 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,947 | ₩44,947 | ₩44,062 | ₩44,116 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,229 | ₩45,321 | ₩44,464 | ₩44,504 | -1.60% | 176.9만 |
|---|