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 | ₩48,244 | ₩48,492 | ₩47,937 | ₩48,164 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,629 | ₩48,191 | ₩47,162 | ₩47,843 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,913 | ₩49,113 | ₩47,883 | ₩47,883 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,525 | ₩48,946 | ₩48,284 | ₩48,859 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,806 | ₩49,087 | ₩48,325 | ₩48,391 | -0.85% | 360만 |
| 2026.10.02 | ₩48,458 | ₩48,806 | ₩48,017 | ₩48,525 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,699 | ₩48,759 | ₩47,937 | ₩48,004 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,327 | ₩49,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,899 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,822 | ₩50,129 | ₩49,341 | ₩49,728 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,196 | ₩50,270 | ₩49,528 | ₩50,022 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,822 | ₩50,036 | ₩49,407 | ₩50,009 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,103 | ₩50,510 | ₩49,675 | ₩49,889 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,735 | ₩49,969 | ₩49,262 | ₩49,688 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,290 | ₩50,417 | ₩49,795 | ₩50,036 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,982 | ₩50,677 | ₩49,982 | ₩50,370 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,918 | ₩50,985 | ₩49,976 | ₩50,183 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,918 | ₩51,292 | ₩50,731 | ₩51,025 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,413 | ₩51,747 | ₩50,357 | ₩50,771 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,172 | ₩52,656 | ₩50,463 | ₩51,359 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,215 | ₩52,656 | ₩50,637 | ₩50,945 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,148 | ₩52,335 | ₩51,493 | ₩51,626 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,696 | ₩53,003 | ₩51,580 | ₩51,894 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,749 | ₩52,803 | ₩51,773 | ₩52,188 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,656 | ₩52,896 | ₩51,773 | ₩52,562 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,736 | ₩53,578 | ₩52,121 | ₩52,148 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,124 | ₩53,213 | ₩52,442 | ₩52,950 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,338 | ₩53,645 | ₩52,535 | ₩52,896 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,348 | ₩53,404 | ₩52,201 | ₩53,378 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,974 | ₩52,188 | ₩51,294 | ₩52,068 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,803 | ₩52,977 | ₩52,134 | ₩52,175 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,177 | ₩53,415 | ₩52,542 | ₩52,616 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,338 | ₩53,805 | ₩52,990 | ₩53,391 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,124 | ₩53,585 | ₩52,696 | ₩53,338 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,950 | ₩53,645 | ₩52,709 | ₩53,003 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,471 | ₩53,471 | ₩52,642 | ₩52,910 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,190 | ₩53,832 | ₩53,110 | ₩53,150 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,936 | ₩53,284 | ₩52,556 | ₩53,231 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,723 | ₩53,124 | ₩52,288 | ₩52,535 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,613 | ₩52,522 | ₩51,613 | ₩52,482 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,132 | ₩52,320 | ₩50,758 | ₩51,827 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,709 | ₩53,231 | ₩51,773 | ₩51,907 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,773 | ₩52,562 | ₩51,773 | ₩52,348 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,939 | ₩54,193 | ₩51,399 | ₩51,707 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,861 | ₩54,861 | ₩53,899 | ₩54,033 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,768 | ₩55,316 | ₩54,287 | ₩55,102 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,570 | ₩55,597 | ₩54,701 | ₩54,982 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,514 | ₩55,379 | ₩53,919 | ₩54,995 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,527 | ₩54,895 | ₩53,551 | ₩54,594 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,145 | ₩56,512 | ₩54,995 | ₩55,102 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,637 | ₩56,265 | ₩54,728 | ₩56,065 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,519 | ₩56,697 | ₩54,902 | ₩55,664 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,187 | ₩57,187 | ₩56,359 | ₩56,599 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,177 | ₩58,310 | ₩57,074 | ₩57,121 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,949 | ₩57,949 | ₩57,161 | ₩57,428 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,094 | ₩57,896 | ₩57,094 | ₩57,816 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,546 | ₩57,562 | ₩56,278 | ₩56,613 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩58,030 | ₩58,284 | ₩56,546 | ₩56,653 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,666 | ₩58,063 | ₩56,626 | ₩58,016 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,134 | ₩57,321 | ₩56,359 | ₩56,746 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,412 | ₩57,615 | ₩56,252 | ₩57,321 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,939 | ₩56,131 | ₩53,739 | ₩56,105 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,126 | ₩54,805 | ₩53,458 | ₩53,605 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,140 | ₩54,440 | ₩53,632 | ₩54,126 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,912 | ₩54,420 | ₩53,739 | ₩53,912 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,701 | ₩54,935 | ₩53,511 | ₩53,765 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,075 | ₩55,791 | ₩54,567 | ₩54,621 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,877 | ₩56,225 | ₩55,169 | ₩55,262 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,677 | ₩56,439 | ₩55,677 | ₩55,877 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,824 | ₩56,212 | ₩55,078 | ₩55,329 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,915 | ₩55,938 | ₩54,674 | ₩55,824 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,872 | ₩55,249 | ₩53,785 | ₩54,674 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,137 | ₩55,075 | ₩52,351 | ₩53,939 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,113 | ₩54,113 | ₩52,809 | ₩54,099 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,685 | ₩54,674 | ₩53,257 | ₩54,581 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,763 | ₩53,418 | ₩52,362 | ₩53,204 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,201 | ₩52,803 | ₩51,693 | ₩52,669 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,610 | ₩51,894 | ₩50,383 | ₩51,867 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,447 | ₩50,270 | ₩49,185 | ₩50,116 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,886 | ₩49,608 | ₩48,191 | ₩49,541 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,501 | ₩49,514 | ₩48,472 | ₩48,632 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,795 | ₩50,181 | ₩49,127 | ₩49,501 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,327 | ₩49,528 | ₩48,686 | ₩49,514 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,421 | ₩49,755 | ₩48,792 | ₩49,260 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,798 | ₩51,212 | ₩49,100 | ₩49,127 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,851 | ₩51,165 | ₩49,775 | ₩50,437 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,514 | ₩50,918 | ₩49,260 | ₩50,397 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,918 | ₩51,259 | ₩48,833 | ₩49,354 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,595 | ₩51,439 | ₩49,488 | ₩50,758 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,533 | ₩51,794 | ₩49,635 | ₩50,049 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,586 | ₩52,048 | ₩50,784 | ₩50,838 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,589 | ₩52,910 | ₩51,626 | ₩51,773 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,140 | ₩54,641 | ₩52,442 | ₩52,589 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,968 | ₩55,463 | ₩54,086 | ₩54,567 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,623 | ₩55,824 | ₩54,688 | ₩55,129 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩56,024 | ₩56,105 | ₩55,610 | ₩55,717 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,730 | ₩56,145 | ₩55,122 | ₩56,091 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩55,022 | ₩55,209 | ₩54,474 | ₩54,995 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,995 | ₩55,022 | ₩54,347 | ₩54,821 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,169 | ₩55,811 | ₩55,129 | ₩55,463 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,728 | ₩55,329 | ₩54,193 | ₩55,142 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,169 | ₩55,938 | ₩55,156 | ₩55,503 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩56,011 | ₩56,158 | ₩54,821 | ₩54,995 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,522 | ₩57,588 | ₩55,924 | ₩56,051 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,078 | ₩56,746 | ₩55,303 | ₩56,733 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,327 | ₩56,319 | ₩53,999 | ₩56,265 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,891 | ₩55,938 | ₩53,993 | ₩54,206 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,394 | ₩55,623 | ₩53,658 | ₩55,610 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,736 | ₩53,030 | ₩51,880 | ₩52,803 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,749 | ₩53,090 | ₩52,388 | ₩52,776 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,097 | ₩53,097 | ₩52,041 | ₩52,589 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩52,027 | ₩52,923 | ₩51,867 | ₩52,803 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,803 | ₩52,896 | ₩52,208 | ₩52,388 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,134 | ₩52,809 | ₩51,961 | ₩52,736 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,444 | ₩53,471 | ₩51,760 | ₩52,068 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,241 | ₩53,110 | ₩52,134 | ₩53,084 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,717 | ₩51,867 | ₩50,717 | ₩51,814 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,651 | ₩51,125 | ₩50,517 | ₩50,744 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,290 | ₩51,346 | ₩50,143 | ₩50,771 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,359 | ₩51,680 | ₩49,341 | ₩49,875 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,696 | ₩52,696 | ₩50,998 | ₩51,279 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,977 | ₩53,177 | ₩52,522 | ₩52,696 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,070 | ₩53,190 | ₩52,576 | ₩52,803 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,084 | ₩53,592 | ₩52,776 | ₩52,803 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,295 | ₩53,231 | ₩52,148 | ₩53,110 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,573 | ₩52,809 | ₩51,319 | ₩52,602 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,776 | ₩53,037 | ₩51,506 | ₩51,934 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,616 | ₩53,124 | ₩52,616 | ₩53,057 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,773 | ₩53,351 | ₩51,546 | ₩52,696 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,094 | ₩52,281 | ₩51,593 | ₩51,827 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,530 | ₩51,626 | ₩50,169 | ₩51,560 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,306 | ₩51,306 | ₩49,835 | ₩50,009 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,955 | ₩51,346 | ₩49,748 | ₩51,225 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,873 | ₩49,849 | ₩48,538 | ₩49,635 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,833 | ₩49,581 | ₩48,258 | ₩48,993 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,169 | ₩50,243 | ₩48,819 | ₩48,993 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,782 | ₩50,183 | ₩49,608 | ₩49,635 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,969 | ₩50,463 | ₩49,688 | ₩49,822 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,875 | ₩50,851 | ₩49,788 | ₩50,250 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,902 | ₩50,330 | ₩49,501 | ₩49,648 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,381 | ₩51,185 | ₩49,247 | ₩50,062 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,362 | ₩52,529 | ₩47,656 | ₩48,258 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,110 | ₩53,859 | ₩52,235 | ₩52,469 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,950 | ₩53,993 | ₩52,696 | ₩53,351 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,952 | ₩54,026 | ₩52,482 | ₩53,084 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,046 | ₩54,634 | ₩53,605 | ₩53,632 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,447 | ₩54,781 | ₩53,217 | ₩53,511 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,923 | ₩54,046 | ₩52,749 | ₩53,592 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,498 | ₩53,785 | ₩52,696 | ₩53,177 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,057 | ₩53,946 | ₩52,803 | ₩53,431 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,589 | ₩53,812 | ₩52,322 | ₩53,324 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,228 | ₩53,418 | ₩52,228 | ₩53,391 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,108 | ₩52,803 | ₩51,586 | ₩52,629 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,538 | ₩53,779 | ₩52,014 | ₩52,522 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,193 | ₩54,206 | ₩53,404 | ₩53,485 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,340 | ₩54,902 | ₩54,086 | ₩54,661 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,995 | ₩55,770 | ₩54,180 | ₩54,300 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,875 | ₩55,217 | ₩54,213 | ₩54,995 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,220 | ₩54,741 | ₩53,805 | ₩54,714 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,073 | ₩54,688 | ₩53,458 | ₩54,287 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,832 | ₩54,634 | ₩53,658 | ₩54,140 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,592 | ₩53,892 | ₩52,950 | ₩53,538 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,832 | ₩54,099 | ₩53,231 | ₩53,391 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,501 | ₩54,875 | ₩53,525 | ₩53,672 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,554 | ₩55,289 | ₩53,912 | ₩54,968 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,739 | ₩54,140 | ₩52,429 | ₩53,485 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,977 | ₩54,013 | ₩52,803 | ₩53,658 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,108 | ₩52,723 | ₩51,586 | ₩52,656 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,346 | ₩52,048 | ₩51,132 | ₩51,787 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,894 | ₩52,001 | ₩50,925 | ₩51,346 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,800 | ₩52,493 | ₩51,680 | ₩51,921 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,046 | ₩51,867 | ₩49,046 | ₩51,613 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,274 | ₩49,461 | ₩48,284 | ₩48,873 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,672 | ₩49,100 | ₩47,589 | ₩49,033 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,808 | ₩49,955 | ₩48,559 | ₩48,672 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,421 | ₩49,996 | ₩49,247 | ₩49,915 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,046 | ₩49,996 | ₩48,525 | ₩49,568 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,338 | ₩49,147 | ₩48,251 | ₩48,819 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,367 | ₩49,655 | ₩48,191 | ₩48,311 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,461 | ₩49,808 | ₩49,194 | ₩49,501 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,859 | ₩49,488 | ₩48,458 | ₩49,260 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,303 | ₩50,303 | ₩48,792 | ₩48,846 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,996 | ₩50,463 | ₩49,327 | ₩49,982 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,969 | ₩50,383 | ₩49,782 | ₩49,929 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,996 | ₩50,597 | ₩49,768 | ₩50,477 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,129 | ₩50,637 | ₩49,701 | ₩50,089 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,942 | ₩50,103 | ₩49,107 | ₩49,795 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,929 | ₩50,383 | ₩49,788 | ₩49,942 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,955 | ₩50,377 | ₩49,661 | ₩50,009 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,969 | ₩51,098 | ₩49,815 | ₩49,902 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,822 | ₩50,129 | ₩48,592 | ₩49,367 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,260 | ₩50,443 | ₩49,006 | ₩49,795 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,044 | ₩49,087 | ₩47,904 | ₩49,006 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,057 | ₩48,391 | ₩46,440 | ₩48,218 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,238 | ₩48,739 | ₩47,469 | ₩48,538 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,899 | ₩48,899 | ₩48,084 | ₩48,338 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,621 | ₩49,795 | ₩49,180 | ₩49,367 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,300 | ₩49,554 | ₩48,913 | ₩49,554 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,394 | ₩49,474 | ₩48,879 | ₩49,033 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,087 | ₩49,441 | ₩49,087 | ₩49,394 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,966 | ₩49,421 | ₩48,859 | ₩49,087 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,191 | ₩48,980 | ₩48,191 | ₩48,873 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,552 | ₩48,953 | ₩48,164 | ₩48,565 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,846 | ₩49,434 | ₩48,318 | ₩48,472 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,538 | ₩49,046 | ₩48,311 | ₩48,579 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,381 | ₩49,534 | ₩48,552 | ₩48,552 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,699 | ₩49,514 | ₩48,699 | ₩48,913 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,990 | ₩48,525 | ₩47,990 | ₩48,512 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,461 | ₩49,715 | ₩47,897 | ₩48,031 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,089 | ₩50,671 | ₩49,140 | ₩49,207 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,704 | ₩51,038 | ₩50,089 | ₩50,116 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,905 | ₩50,985 | ₩50,156 | ₩50,437 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,504 | ₩50,624 | ₩50,263 | ₩50,397 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,664 | ₩51,225 | ₩50,450 | ₩50,477 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,049 | ₩50,517 | ₩49,581 | ₩50,397 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,143 | ₩50,263 | ₩49,595 | ₩50,036 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,768 | ₩50,300 | ₩49,688 | ₩49,755 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,942 | ₩50,530 | ₩49,942 | ₩50,169 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,608 | ₩50,664 | ₩49,608 | ₩50,049 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,833 | ₩50,103 | ₩48,833 | ₩49,595 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩49,006 | ₩49,514 | ₩48,712 | ₩48,833 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,632 | ₩49,207 | ₩47,782 | ₩49,060 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,167 | ₩50,263 | ₩48,231 | ₩48,405 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,207 | ₩49,434 | ₩48,351 | ₩48,846 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,300 | ₩49,568 | ₩48,851 | ₩49,341 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,926 | ₩48,926 | ₩48,031 | ₩48,632 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,576 | ₩48,244 | ₩47,576 | ₩47,964 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,218 | ₩48,478 | ₩47,563 | ₩47,777 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,672 | ₩49,140 | ₩48,351 | ₩48,391 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,046 | ₩49,314 | ₩48,726 | ₩48,792 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,418 | ₩49,715 | ₩48,418 | ₩48,993 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,057 | ₩48,859 | ₩47,547 | ₩48,325 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,202 | ₩48,191 | ₩46,186 | ₩47,536 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,482 | ₩48,478 | ₩47,041 | ₩48,124 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,309 | ₩47,585 | ₩46,734 | ₩47,309 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,199 | ₩47,964 | ₩45,825 | ₩47,202 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,731 | ₩46,720 | ₩45,417 | ₩46,319 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,517 | ₩45,999 | ₩45,471 | ₩45,918 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,041 | ₩47,322 | ₩45,076 | ₩45,437 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,870 | ₩47,877 | ₩46,553 | ₩47,202 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,761 | ₩47,777 | ₩46,761 | ₩47,777 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,560 | ₩47,322 | ₩46,507 | ₩47,015 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,881 | ₩47,155 | ₩46,293 | ₩46,694 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,065 | ₩46,901 | ₩45,918 | ₩46,774 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,081 | ₩47,349 | ₩45,397 | ₩45,852 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,560 | ₩47,162 | ₩46,346 | ₩47,041 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,143 | ₩46,266 | ₩45,143 | ₩46,253 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,528 | ₩45,384 | ₩44,515 | ₩45,143 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,221 | ₩44,936 | ₩44,221 | ₩44,488 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,927 | ₩44,508 | ₩43,833 | ₩44,394 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,809 | ₩44,809 | ₩43,927 | ₩43,980 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,090 | ₩45,182 | ₩44,328 | ₩44,368 | -1.60% | 176.9만 |
|---|