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 | ₩48,237 | ₩48,484 | ₩47,930 | ₩48,157 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,622 | ₩48,184 | ₩47,155 | ₩47,836 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,905 | ₩49,106 | ₩47,876 | ₩47,876 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,518 | ₩48,939 | ₩48,277 | ₩48,852 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,799 | ₩49,079 | ₩48,317 | ₩48,384 | -0.85% | 360만 |
| 2026.10.02 | ₩48,451 | ₩48,799 | ₩48,010 | ₩48,518 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,692 | ₩48,752 | ₩47,930 | ₩47,997 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,320 | ₩49,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,892 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,814 | ₩50,122 | ₩49,333 | ₩49,721 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,189 | ₩50,262 | ₩49,520 | ₩50,015 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,814 | ₩50,028 | ₩49,400 | ₩50,001 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,095 | ₩50,503 | ₩49,667 | ₩49,881 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,727 | ₩49,961 | ₩49,254 | ₩49,681 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,282 | ₩50,409 | ₩49,788 | ₩50,028 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,975 | ₩50,670 | ₩49,975 | ₩50,362 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,910 | ₩50,977 | ₩49,968 | ₩50,175 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,910 | ₩51,285 | ₩50,723 | ₩51,017 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,405 | ₩51,739 | ₩50,349 | ₩50,763 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,164 | ₩52,648 | ₩50,456 | ₩51,351 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,207 | ₩52,648 | ₩50,630 | ₩50,937 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,140 | ₩52,327 | ₩51,485 | ₩51,619 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,688 | ₩52,995 | ₩51,572 | ₩51,886 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,741 | ₩52,795 | ₩51,766 | ₩52,180 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,648 | ₩52,888 | ₩51,766 | ₩52,554 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,728 | ₩53,570 | ₩52,113 | ₩52,140 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,116 | ₩53,205 | ₩52,434 | ₩52,942 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,330 | ₩53,637 | ₩52,528 | ₩52,888 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,340 | ₩53,396 | ₩52,193 | ₩53,370 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,966 | ₩52,180 | ₩51,286 | ₩52,060 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,795 | ₩52,969 | ₩52,127 | ₩52,167 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,169 | ₩53,407 | ₩52,534 | ₩52,608 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,330 | ₩53,797 | ₩52,982 | ₩53,383 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,116 | ₩53,577 | ₩52,688 | ₩53,330 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,942 | ₩53,637 | ₩52,701 | ₩52,995 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,463 | ₩53,463 | ₩52,635 | ₩52,902 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,183 | ₩53,824 | ₩53,102 | ₩53,142 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,929 | ₩53,276 | ₩52,548 | ₩53,223 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,715 | ₩53,116 | ₩52,280 | ₩52,528 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,605 | ₩52,514 | ₩51,605 | ₩52,474 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,124 | ₩52,312 | ₩50,750 | ₩51,819 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,701 | ₩53,223 | ₩51,766 | ₩51,899 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,766 | ₩52,554 | ₩51,766 | ₩52,340 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,931 | ₩54,185 | ₩51,392 | ₩51,699 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,853 | ₩54,853 | ₩53,891 | ₩54,025 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,760 | ₩55,308 | ₩54,279 | ₩55,094 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,562 | ₩55,588 | ₩54,693 | ₩54,974 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,506 | ₩55,370 | ₩53,911 | ₩54,987 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,519 | ₩54,887 | ₩53,543 | ₩54,586 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,136 | ₩56,504 | ₩54,987 | ₩55,094 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,628 | ₩56,257 | ₩54,720 | ₩56,056 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,511 | ₩56,688 | ₩54,893 | ₩55,655 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,179 | ₩57,179 | ₩56,350 | ₩56,591 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,168 | ₩58,302 | ₩57,065 | ₩57,112 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,941 | ₩57,941 | ₩57,152 | ₩57,419 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,085 | ₩57,887 | ₩57,085 | ₩57,807 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,537 | ₩57,553 | ₩56,270 | ₩56,604 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩58,021 | ₩58,275 | ₩56,537 | ₩56,644 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,658 | ₩58,054 | ₩56,618 | ₩58,008 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,125 | ₩57,313 | ₩56,350 | ₩56,738 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,404 | ₩57,607 | ₩56,243 | ₩57,313 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,931 | ₩56,123 | ₩53,731 | ₩56,096 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,118 | ₩54,797 | ₩53,450 | ₩53,597 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,131 | ₩54,432 | ₩53,624 | ₩54,118 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,904 | ₩54,412 | ₩53,731 | ₩53,904 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,693 | ₩54,927 | ₩53,503 | ₩53,757 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,067 | ₩55,782 | ₩54,559 | ₩54,613 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,869 | ₩56,217 | ₩55,161 | ₩55,254 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,669 | ₩56,430 | ₩55,669 | ₩55,869 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,816 | ₩56,203 | ₩55,070 | ₩55,321 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,907 | ₩55,929 | ₩54,666 | ₩55,816 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,864 | ₩55,241 | ₩53,777 | ₩54,666 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,129 | ₩55,067 | ₩52,343 | ₩53,931 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,105 | ₩54,105 | ₩52,802 | ₩54,091 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,677 | ₩54,666 | ₩53,249 | ₩54,573 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,755 | ₩53,410 | ₩52,354 | ₩53,196 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,193 | ₩52,795 | ₩51,686 | ₩52,661 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,603 | ₩51,886 | ₩50,376 | ₩51,859 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,440 | ₩50,262 | ₩49,178 | ₩50,108 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,879 | ₩49,600 | ₩48,184 | ₩49,534 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,494 | ₩49,507 | ₩48,464 | ₩48,625 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,788 | ₩50,174 | ₩49,119 | ₩49,494 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,320 | ₩49,520 | ₩48,678 | ₩49,507 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,413 | ₩49,748 | ₩48,785 | ₩49,253 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,790 | ₩51,204 | ₩49,093 | ₩49,119 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,844 | ₩51,158 | ₩49,768 | ₩50,429 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,507 | ₩50,910 | ₩49,253 | ₩50,389 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,910 | ₩51,251 | ₩48,825 | ₩49,347 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,587 | ₩51,432 | ₩49,480 | ₩50,750 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,525 | ₩51,786 | ₩49,627 | ₩50,042 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,579 | ₩52,040 | ₩50,777 | ₩50,830 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,581 | ₩52,902 | ₩51,619 | ₩51,766 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,131 | ₩54,633 | ₩52,434 | ₩52,581 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,960 | ₩55,455 | ₩54,078 | ₩54,559 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,615 | ₩55,816 | ₩54,679 | ₩55,121 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩56,016 | ₩56,096 | ₩55,602 | ₩55,709 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,722 | ₩56,136 | ₩55,114 | ₩56,083 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩55,014 | ₩55,201 | ₩54,466 | ₩54,987 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,987 | ₩55,014 | ₩54,339 | ₩54,813 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,161 | ₩55,802 | ₩55,121 | ₩55,455 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,720 | ₩55,321 | ₩54,185 | ₩55,134 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,161 | ₩55,929 | ₩55,147 | ₩55,495 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩56,003 | ₩56,150 | ₩54,813 | ₩54,987 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,513 | ₩57,580 | ₩55,916 | ₩56,043 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,070 | ₩56,738 | ₩55,294 | ₩56,724 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,319 | ₩56,310 | ₩53,991 | ₩56,257 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,882 | ₩55,929 | ₩53,984 | ₩54,198 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,385 | ₩55,615 | ₩53,650 | ₩55,602 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,728 | ₩53,022 | ₩51,873 | ₩52,795 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,741 | ₩53,082 | ₩52,381 | ₩52,768 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,089 | ₩53,089 | ₩52,033 | ₩52,581 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩52,020 | ₩52,915 | ₩51,859 | ₩52,795 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,795 | ₩52,888 | ₩52,200 | ₩52,381 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,127 | ₩52,802 | ₩51,953 | ₩52,728 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,436 | ₩53,463 | ₩51,752 | ₩52,060 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,234 | ₩53,102 | ₩52,127 | ₩53,076 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,710 | ₩51,859 | ₩50,710 | ₩51,806 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,643 | ₩51,118 | ₩50,509 | ₩50,737 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,282 | ₩51,338 | ₩50,135 | ₩50,763 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,351 | ₩51,672 | ₩49,333 | ₩49,868 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,688 | ₩52,688 | ₩50,991 | ₩51,271 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,969 | ₩53,169 | ₩52,514 | ₩52,688 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,062 | ₩53,183 | ₩52,568 | ₩52,795 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,076 | ₩53,583 | ₩52,768 | ₩52,795 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,287 | ₩53,223 | ₩52,140 | ₩53,102 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,565 | ₩52,802 | ₩51,311 | ₩52,594 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,768 | ₩53,029 | ₩51,498 | ₩51,926 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,608 | ₩53,116 | ₩52,608 | ₩53,049 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,766 | ₩53,343 | ₩51,539 | ₩52,688 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,087 | ₩52,274 | ₩51,585 | ₩51,819 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,523 | ₩51,619 | ₩50,162 | ₩51,552 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,298 | ₩51,298 | ₩49,828 | ₩50,001 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,948 | ₩51,338 | ₩49,741 | ₩51,218 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,865 | ₩49,841 | ₩48,531 | ₩49,627 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,825 | ₩49,574 | ₩48,251 | ₩48,986 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,162 | ₩50,235 | ₩48,812 | ₩48,986 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,774 | ₩50,175 | ₩49,600 | ₩49,627 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,961 | ₩50,456 | ₩49,681 | ₩49,814 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,868 | ₩50,844 | ₩49,781 | ₩50,242 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,895 | ₩50,322 | ₩49,494 | ₩49,641 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,373 | ₩51,178 | ₩49,240 | ₩50,055 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,354 | ₩52,521 | ₩47,649 | ₩48,251 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,102 | ₩53,851 | ₩52,227 | ₩52,461 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,942 | ₩53,984 | ₩52,688 | ₩53,343 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,944 | ₩54,018 | ₩52,474 | ₩53,076 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,038 | ₩54,626 | ₩53,597 | ₩53,624 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,439 | ₩54,773 | ₩53,209 | ₩53,503 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,915 | ₩54,038 | ₩52,741 | ₩53,583 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,490 | ₩53,777 | ₩52,688 | ₩53,169 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,049 | ₩53,938 | ₩52,795 | ₩53,423 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,581 | ₩53,804 | ₩52,314 | ₩53,316 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,220 | ₩53,410 | ₩52,220 | ₩53,383 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,100 | ₩52,795 | ₩51,579 | ₩52,621 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,530 | ₩53,771 | ₩52,006 | ₩52,514 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,185 | ₩54,198 | ₩53,396 | ₩53,477 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,332 | ₩54,893 | ₩54,078 | ₩54,653 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,987 | ₩55,762 | ₩54,172 | ₩54,292 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,867 | ₩55,209 | ₩54,205 | ₩54,987 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,212 | ₩54,733 | ₩53,797 | ₩54,706 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,065 | ₩54,679 | ₩53,450 | ₩54,279 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,824 | ₩54,626 | ₩53,650 | ₩54,131 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,583 | ₩53,884 | ₩52,942 | ₩53,530 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,824 | ₩54,091 | ₩53,223 | ₩53,383 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,492 | ₩54,867 | ₩53,517 | ₩53,664 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,546 | ₩55,281 | ₩53,904 | ₩54,960 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,731 | ₩54,131 | ₩52,421 | ₩53,477 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,969 | ₩54,005 | ₩52,795 | ₩53,650 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,100 | ₩52,715 | ₩51,579 | ₩52,648 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,338 | ₩52,040 | ₩51,124 | ₩51,779 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,886 | ₩51,993 | ₩50,917 | ₩51,338 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,792 | ₩52,485 | ₩51,672 | ₩51,913 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,039 | ₩51,859 | ₩49,039 | ₩51,605 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,266 | ₩49,453 | ₩48,277 | ₩48,865 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,665 | ₩49,093 | ₩47,582 | ₩49,026 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,801 | ₩49,948 | ₩48,551 | ₩48,665 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,413 | ₩49,988 | ₩49,240 | ₩49,908 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,039 | ₩49,988 | ₩48,518 | ₩49,560 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,331 | ₩49,139 | ₩48,244 | ₩48,812 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,360 | ₩49,647 | ₩48,184 | ₩48,304 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,453 | ₩49,801 | ₩49,186 | ₩49,494 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,852 | ₩49,480 | ₩48,451 | ₩49,253 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,296 | ₩50,296 | ₩48,785 | ₩48,839 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,988 | ₩50,456 | ₩49,320 | ₩49,975 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,961 | ₩50,376 | ₩49,774 | ₩49,921 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,988 | ₩50,590 | ₩49,761 | ₩50,469 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,122 | ₩50,630 | ₩49,694 | ₩50,082 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,935 | ₩50,095 | ₩49,099 | ₩49,788 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,921 | ₩50,376 | ₩49,781 | ₩49,935 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,948 | ₩50,369 | ₩49,654 | ₩50,001 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,961 | ₩51,091 | ₩49,808 | ₩49,895 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,814 | ₩50,122 | ₩48,585 | ₩49,360 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,253 | ₩50,436 | ₩48,999 | ₩49,788 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,037 | ₩49,079 | ₩47,896 | ₩48,999 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,050 | ₩48,384 | ₩46,433 | ₩48,210 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,230 | ₩48,732 | ₩47,462 | ₩48,531 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,892 | ₩48,892 | ₩48,077 | ₩48,331 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,614 | ₩49,788 | ₩49,173 | ₩49,360 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,293 | ₩49,547 | ₩48,905 | ₩49,547 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,387 | ₩49,467 | ₩48,872 | ₩49,026 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,079 | ₩49,433 | ₩49,079 | ₩49,387 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,959 | ₩49,413 | ₩48,852 | ₩49,079 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,184 | ₩48,972 | ₩48,184 | ₩48,865 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,545 | ₩48,946 | ₩48,157 | ₩48,558 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,839 | ₩49,427 | ₩48,311 | ₩48,464 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,531 | ₩49,039 | ₩48,304 | ₩48,571 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,373 | ₩49,527 | ₩48,545 | ₩48,545 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,692 | ₩49,507 | ₩48,692 | ₩48,905 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,983 | ₩48,518 | ₩47,983 | ₩48,504 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,453 | ₩49,707 | ₩47,890 | ₩48,023 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,082 | ₩50,663 | ₩49,133 | ₩49,200 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,696 | ₩51,031 | ₩50,082 | ₩50,108 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,897 | ₩50,977 | ₩50,148 | ₩50,429 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,496 | ₩50,616 | ₩50,255 | ₩50,389 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,656 | ₩51,218 | ₩50,443 | ₩50,469 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,042 | ₩50,509 | ₩49,574 | ₩50,389 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,135 | ₩50,255 | ₩49,587 | ₩50,028 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,761 | ₩50,293 | ₩49,681 | ₩49,748 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,935 | ₩50,523 | ₩49,935 | ₩50,162 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,600 | ₩50,656 | ₩49,600 | ₩50,042 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,825 | ₩50,095 | ₩48,825 | ₩49,587 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩48,999 | ₩49,507 | ₩48,705 | ₩48,825 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,625 | ₩49,200 | ₩47,775 | ₩49,052 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,159 | ₩50,255 | ₩48,224 | ₩48,398 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,200 | ₩49,427 | ₩48,344 | ₩48,839 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,293 | ₩49,560 | ₩48,844 | ₩49,333 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,919 | ₩48,919 | ₩48,023 | ₩48,625 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,569 | ₩48,237 | ₩47,569 | ₩47,956 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,210 | ₩48,471 | ₩47,556 | ₩47,769 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,665 | ₩49,133 | ₩48,344 | ₩48,384 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,039 | ₩49,306 | ₩48,718 | ₩48,785 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,411 | ₩49,707 | ₩48,411 | ₩48,986 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,050 | ₩48,852 | ₩47,539 | ₩48,317 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,195 | ₩48,184 | ₩46,179 | ₩47,529 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,475 | ₩48,471 | ₩47,034 | ₩48,117 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,302 | ₩47,578 | ₩46,727 | ₩47,302 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,192 | ₩47,956 | ₩45,818 | ₩47,195 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,724 | ₩46,713 | ₩45,410 | ₩46,312 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,511 | ₩45,992 | ₩45,464 | ₩45,912 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,034 | ₩47,315 | ₩45,069 | ₩45,430 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,863 | ₩47,870 | ₩46,546 | ₩47,195 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,754 | ₩47,769 | ₩46,754 | ₩47,769 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,553 | ₩47,315 | ₩46,500 | ₩47,008 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,874 | ₩47,148 | ₩46,286 | ₩46,687 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,059 | ₩46,894 | ₩45,912 | ₩46,767 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,074 | ₩47,342 | ₩45,390 | ₩45,845 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,553 | ₩47,155 | ₩46,339 | ₩47,034 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,136 | ₩46,259 | ₩45,136 | ₩46,246 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,521 | ₩45,377 | ₩44,508 | ₩45,136 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,214 | ₩44,929 | ₩44,214 | ₩44,481 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,920 | ₩44,501 | ₩43,826 | ₩44,388 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,802 | ₩44,802 | ₩43,920 | ₩43,973 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,083 | ₩45,175 | ₩44,321 | ₩44,361 | -1.60% | 176.9만 |
|---|