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 | ₩48,230 | ₩48,477 | ₩47,923 | ₩48,150 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,615 | ₩48,176 | ₩47,147 | ₩47,829 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,898 | ₩49,099 | ₩47,869 | ₩47,869 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,511 | ₩48,932 | ₩48,270 | ₩48,845 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,791 | ₩49,072 | ₩48,310 | ₩48,377 | -0.85% | 360만 |
| 2026.10.02 | ₩48,444 | ₩48,791 | ₩48,003 | ₩48,511 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,684 | ₩48,744 | ₩47,923 | ₩47,989 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,312 | ₩49,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,885 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,807 | ₩50,114 | ₩49,326 | ₩49,713 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,181 | ₩50,255 | ₩49,513 | ₩50,007 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,807 | ₩50,021 | ₩49,393 | ₩49,994 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,088 | ₩50,495 | ₩49,660 | ₩49,874 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,720 | ₩49,954 | ₩49,247 | ₩49,673 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,275 | ₩50,402 | ₩49,780 | ₩50,021 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,967 | ₩50,662 | ₩49,967 | ₩50,355 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,903 | ₩50,970 | ₩49,961 | ₩50,168 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,903 | ₩51,277 | ₩50,716 | ₩51,010 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,397 | ₩51,731 | ₩50,341 | ₩50,756 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,157 | ₩52,640 | ₩50,448 | ₩51,344 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,199 | ₩52,640 | ₩50,622 | ₩50,929 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,132 | ₩52,319 | ₩51,477 | ₩51,611 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,680 | ₩52,987 | ₩51,564 | ₩51,878 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,734 | ₩52,787 | ₩51,758 | ₩52,172 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,640 | ₩52,881 | ₩51,758 | ₩52,546 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,720 | ₩53,562 | ₩52,105 | ₩52,132 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,108 | ₩53,197 | ₩52,426 | ₩52,934 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,322 | ₩53,629 | ₩52,520 | ₩52,881 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,333 | ₩53,388 | ₩52,186 | ₩53,362 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,958 | ₩52,172 | ₩51,278 | ₩52,052 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,787 | ₩52,961 | ₩52,119 | ₩52,159 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,161 | ₩53,399 | ₩52,526 | ₩52,600 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,322 | ₩53,789 | ₩52,974 | ₩53,375 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,108 | ₩53,569 | ₩52,680 | ₩53,322 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,934 | ₩53,629 | ₩52,693 | ₩52,987 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,455 | ₩53,455 | ₩52,627 | ₩52,894 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,175 | ₩53,816 | ₩53,094 | ₩53,134 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,921 | ₩53,268 | ₩52,540 | ₩53,215 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,707 | ₩53,108 | ₩52,273 | ₩52,520 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,598 | ₩52,506 | ₩51,598 | ₩52,466 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,117 | ₩52,305 | ₩50,742 | ₩51,811 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,693 | ₩53,215 | ₩51,758 | ₩51,892 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,758 | ₩52,546 | ₩51,758 | ₩52,333 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,923 | ₩54,177 | ₩51,384 | ₩51,691 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,845 | ₩54,845 | ₩53,883 | ₩54,016 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,751 | ₩55,299 | ₩54,270 | ₩55,086 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,553 | ₩55,580 | ₩54,685 | ₩54,965 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,498 | ₩55,362 | ₩53,903 | ₩54,979 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,511 | ₩54,878 | ₩53,535 | ₩54,578 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,128 | ₩56,495 | ₩54,979 | ₩55,086 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,620 | ₩56,248 | ₩54,711 | ₩56,048 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,502 | ₩56,680 | ₩54,885 | ₩55,647 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,170 | ₩57,170 | ₩56,342 | ₩56,582 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,159 | ₩58,293 | ₩57,057 | ₩57,104 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,932 | ₩57,932 | ₩57,144 | ₩57,411 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,077 | ₩57,879 | ₩57,077 | ₩57,798 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,529 | ₩57,545 | ₩56,262 | ₩56,596 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩58,012 | ₩58,266 | ₩56,529 | ₩56,636 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,649 | ₩58,046 | ₩56,609 | ₩57,999 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,117 | ₩57,304 | ₩56,342 | ₩56,729 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,395 | ₩57,598 | ₩56,235 | ₩57,304 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,923 | ₩56,115 | ₩53,722 | ₩56,088 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,110 | ₩54,789 | ₩53,442 | ₩53,589 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,123 | ₩54,424 | ₩53,616 | ₩54,110 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,896 | ₩54,404 | ₩53,722 | ₩53,896 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,685 | ₩54,919 | ₩53,495 | ₩53,749 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,059 | ₩55,774 | ₩54,551 | ₩54,604 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,861 | ₩56,208 | ₩55,152 | ₩55,246 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,660 | ₩56,422 | ₩55,660 | ₩55,861 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,807 | ₩56,195 | ₩55,062 | ₩55,313 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,898 | ₩55,921 | ₩54,658 | ₩55,807 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,856 | ₩55,233 | ₩53,769 | ₩54,658 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,121 | ₩55,059 | ₩52,335 | ₩53,923 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,097 | ₩54,097 | ₩52,794 | ₩54,083 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,669 | ₩54,658 | ₩53,241 | ₩54,564 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,747 | ₩53,402 | ₩52,346 | ₩53,188 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,186 | ₩52,787 | ₩51,678 | ₩52,653 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,595 | ₩51,878 | ₩50,368 | ₩51,852 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,433 | ₩50,255 | ₩49,171 | ₩50,101 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,871 | ₩49,593 | ₩48,176 | ₩49,526 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,486 | ₩49,500 | ₩48,457 | ₩48,618 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,780 | ₩50,166 | ₩49,112 | ₩49,486 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,312 | ₩49,513 | ₩48,671 | ₩49,500 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,406 | ₩49,740 | ₩48,778 | ₩49,246 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,782 | ₩51,197 | ₩49,085 | ₩49,112 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,836 | ₩51,150 | ₩49,760 | ₩50,422 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,500 | ₩50,903 | ₩49,246 | ₩50,382 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,903 | ₩51,243 | ₩48,818 | ₩49,339 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,580 | ₩51,424 | ₩49,473 | ₩50,742 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,517 | ₩51,778 | ₩49,620 | ₩50,034 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,571 | ₩52,032 | ₩50,769 | ₩50,823 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,573 | ₩52,894 | ₩51,611 | ₩51,758 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,123 | ₩54,625 | ₩52,426 | ₩52,573 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,952 | ₩55,446 | ₩54,070 | ₩54,551 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,607 | ₩55,807 | ₩54,671 | ₩55,112 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩56,008 | ₩56,088 | ₩55,593 | ₩55,700 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,714 | ₩56,128 | ₩55,106 | ₩56,075 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩55,005 | ₩55,192 | ₩54,457 | ₩54,979 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,979 | ₩55,005 | ₩54,331 | ₩54,805 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,152 | ₩55,794 | ₩55,112 | ₩55,446 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,711 | ₩55,313 | ₩54,177 | ₩55,126 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,152 | ₩55,921 | ₩55,139 | ₩55,486 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩55,994 | ₩56,141 | ₩54,805 | ₩54,979 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,504 | ₩57,571 | ₩55,907 | ₩56,034 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,061 | ₩56,729 | ₩55,286 | ₩56,716 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,310 | ₩56,302 | ₩53,983 | ₩56,248 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,874 | ₩55,921 | ₩53,976 | ₩54,190 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,377 | ₩55,607 | ₩53,642 | ₩55,593 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,720 | ₩53,014 | ₩51,865 | ₩52,787 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,734 | ₩53,074 | ₩52,373 | ₩52,760 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,081 | ₩53,081 | ₩52,025 | ₩52,573 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩52,012 | ₩52,907 | ₩51,852 | ₩52,787 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,787 | ₩52,881 | ₩52,192 | ₩52,373 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,119 | ₩52,794 | ₩51,945 | ₩52,720 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,428 | ₩53,455 | ₩51,745 | ₩52,052 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,226 | ₩53,094 | ₩52,119 | ₩53,068 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,702 | ₩51,852 | ₩50,702 | ₩51,798 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,635 | ₩51,110 | ₩50,502 | ₩50,729 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,275 | ₩51,330 | ₩50,128 | ₩50,756 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,344 | ₩51,664 | ₩49,326 | ₩49,860 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,680 | ₩52,680 | ₩50,983 | ₩51,264 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,961 | ₩53,161 | ₩52,506 | ₩52,680 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,054 | ₩53,175 | ₩52,560 | ₩52,787 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,068 | ₩53,575 | ₩52,760 | ₩52,787 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,279 | ₩53,215 | ₩52,132 | ₩53,094 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,558 | ₩52,794 | ₩51,304 | ₩52,587 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,760 | ₩53,021 | ₩51,491 | ₩51,918 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,600 | ₩53,108 | ₩52,600 | ₩53,041 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,758 | ₩53,335 | ₩51,531 | ₩52,680 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,079 | ₩52,266 | ₩51,578 | ₩51,811 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,515 | ₩51,611 | ₩50,154 | ₩51,544 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,290 | ₩51,290 | ₩49,820 | ₩49,994 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,941 | ₩51,330 | ₩49,733 | ₩51,210 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,858 | ₩49,834 | ₩48,524 | ₩49,620 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,818 | ₩49,566 | ₩48,243 | ₩48,978 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,154 | ₩50,228 | ₩48,805 | ₩48,978 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,767 | ₩50,168 | ₩49,593 | ₩49,620 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,954 | ₩50,448 | ₩49,673 | ₩49,807 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,860 | ₩50,836 | ₩49,773 | ₩50,235 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,887 | ₩50,315 | ₩49,486 | ₩49,633 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,366 | ₩51,170 | ₩49,232 | ₩50,047 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,346 | ₩52,513 | ₩47,642 | ₩48,243 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,094 | ₩53,843 | ₩52,219 | ₩52,453 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,934 | ₩53,976 | ₩52,680 | ₩53,335 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,936 | ₩54,010 | ₩52,466 | ₩53,068 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,030 | ₩54,618 | ₩53,589 | ₩53,616 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,431 | ₩54,765 | ₩53,201 | ₩53,495 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,907 | ₩54,030 | ₩52,734 | ₩53,575 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,482 | ₩53,769 | ₩52,680 | ₩53,161 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,041 | ₩53,930 | ₩52,787 | ₩53,415 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,573 | ₩53,796 | ₩52,306 | ₩53,308 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,212 | ₩53,402 | ₩52,212 | ₩53,375 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,092 | ₩52,787 | ₩51,571 | ₩52,613 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,522 | ₩53,763 | ₩51,999 | ₩52,506 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,177 | ₩54,190 | ₩53,388 | ₩53,469 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,324 | ₩54,885 | ₩54,070 | ₩54,645 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,979 | ₩55,754 | ₩54,163 | ₩54,284 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,858 | ₩55,201 | ₩54,197 | ₩54,979 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,204 | ₩54,725 | ₩53,789 | ₩54,698 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,057 | ₩54,671 | ₩53,442 | ₩54,270 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,816 | ₩54,618 | ₩53,642 | ₩54,123 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,575 | ₩53,876 | ₩52,934 | ₩53,522 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,816 | ₩54,083 | ₩53,215 | ₩53,375 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,484 | ₩54,858 | ₩53,509 | ₩53,656 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,538 | ₩55,273 | ₩53,896 | ₩54,952 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,722 | ₩54,123 | ₩52,413 | ₩53,469 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,961 | ₩53,996 | ₩52,787 | ₩53,642 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,092 | ₩52,707 | ₩51,571 | ₩52,640 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,330 | ₩52,032 | ₩51,117 | ₩51,771 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,878 | ₩51,985 | ₩50,909 | ₩51,330 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,785 | ₩52,477 | ₩51,664 | ₩51,905 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,032 | ₩51,852 | ₩49,032 | ₩51,598 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,259 | ₩49,446 | ₩48,270 | ₩48,858 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,658 | ₩49,085 | ₩47,575 | ₩49,018 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,794 | ₩49,941 | ₩48,544 | ₩48,658 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,406 | ₩49,981 | ₩49,232 | ₩49,900 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,032 | ₩49,981 | ₩48,511 | ₩49,553 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,324 | ₩49,132 | ₩48,237 | ₩48,805 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,353 | ₩49,640 | ₩48,176 | ₩48,297 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,446 | ₩49,794 | ₩49,179 | ₩49,486 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,845 | ₩49,473 | ₩48,444 | ₩49,246 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,288 | ₩50,288 | ₩48,778 | ₩48,831 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,981 | ₩50,448 | ₩49,312 | ₩49,967 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,954 | ₩50,368 | ₩49,767 | ₩49,914 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,981 | ₩50,582 | ₩49,753 | ₩50,462 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,114 | ₩50,622 | ₩49,687 | ₩50,074 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,927 | ₩50,088 | ₩49,092 | ₩49,780 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,914 | ₩50,368 | ₩49,773 | ₩49,927 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,941 | ₩50,361 | ₩49,647 | ₩49,994 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,954 | ₩51,083 | ₩49,800 | ₩49,887 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,807 | ₩50,114 | ₩48,577 | ₩49,353 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,246 | ₩50,428 | ₩48,992 | ₩49,780 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,029 | ₩49,072 | ₩47,889 | ₩48,992 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,043 | ₩48,377 | ₩46,426 | ₩48,203 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,223 | ₩48,724 | ₩47,455 | ₩48,524 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,885 | ₩48,885 | ₩48,070 | ₩48,324 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,606 | ₩49,780 | ₩49,165 | ₩49,353 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,286 | ₩49,540 | ₩48,898 | ₩49,540 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,379 | ₩49,459 | ₩48,865 | ₩49,018 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,072 | ₩49,426 | ₩49,072 | ₩49,379 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,952 | ₩49,406 | ₩48,845 | ₩49,072 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,176 | ₩48,965 | ₩48,176 | ₩48,858 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,537 | ₩48,938 | ₩48,150 | ₩48,551 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,831 | ₩49,419 | ₩48,303 | ₩48,457 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,524 | ₩49,032 | ₩48,297 | ₩48,564 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,366 | ₩49,520 | ₩48,537 | ₩48,537 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,684 | ₩49,500 | ₩48,684 | ₩48,898 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,976 | ₩48,511 | ₩47,976 | ₩48,497 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,446 | ₩49,700 | ₩47,882 | ₩48,016 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,074 | ₩50,655 | ₩49,125 | ₩49,192 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,689 | ₩51,023 | ₩50,074 | ₩50,101 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,889 | ₩50,970 | ₩50,141 | ₩50,422 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,488 | ₩50,609 | ₩50,248 | ₩50,382 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,649 | ₩51,210 | ₩50,435 | ₩50,462 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,034 | ₩50,502 | ₩49,566 | ₩50,382 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,128 | ₩50,248 | ₩49,580 | ₩50,021 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,753 | ₩50,285 | ₩49,673 | ₩49,740 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,927 | ₩50,515 | ₩49,927 | ₩50,154 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,593 | ₩50,649 | ₩49,593 | ₩50,034 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,818 | ₩50,088 | ₩48,818 | ₩49,580 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩48,992 | ₩49,500 | ₩48,698 | ₩48,818 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,618 | ₩49,192 | ₩47,768 | ₩49,045 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,152 | ₩50,248 | ₩48,217 | ₩48,390 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,192 | ₩49,419 | ₩48,337 | ₩48,831 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,286 | ₩49,553 | ₩48,837 | ₩49,326 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,912 | ₩48,912 | ₩48,016 | ₩48,618 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,562 | ₩48,230 | ₩47,562 | ₩47,949 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,203 | ₩48,464 | ₩47,548 | ₩47,762 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,658 | ₩49,125 | ₩48,337 | ₩48,377 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,032 | ₩49,299 | ₩48,711 | ₩48,778 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,404 | ₩49,700 | ₩48,404 | ₩48,978 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,043 | ₩48,845 | ₩47,532 | ₩48,310 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,188 | ₩48,176 | ₩46,172 | ₩47,522 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,468 | ₩48,464 | ₩47,027 | ₩48,110 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,294 | ₩47,571 | ₩46,720 | ₩47,294 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,185 | ₩47,949 | ₩45,811 | ₩47,188 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,718 | ₩46,706 | ₩45,404 | ₩46,306 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,504 | ₩45,985 | ₩45,457 | ₩45,905 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,027 | ₩47,308 | ₩45,063 | ₩45,424 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,856 | ₩47,862 | ₩46,539 | ₩47,188 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,747 | ₩47,762 | ₩46,747 | ₩47,762 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,546 | ₩47,308 | ₩46,493 | ₩47,000 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,867 | ₩47,141 | ₩46,279 | ₩46,680 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,052 | ₩46,887 | ₩45,905 | ₩46,760 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,067 | ₩47,335 | ₩45,383 | ₩45,838 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,546 | ₩47,147 | ₩46,332 | ₩47,027 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,130 | ₩46,252 | ₩45,130 | ₩46,239 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,515 | ₩45,370 | ₩44,501 | ₩45,130 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,207 | ₩44,922 | ₩44,207 | ₩44,475 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,913 | ₩44,495 | ₩43,820 | ₩44,381 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,795 | ₩44,795 | ₩43,913 | ₩43,967 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,076 | ₩45,168 | ₩44,314 | ₩44,354 | -1.60% | 176.9만 |
|---|