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 | ₩48,161 | ₩48,408 | ₩47,854 | ₩48,081 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,548 | ₩48,108 | ₩47,080 | ₩47,761 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,829 | ₩49,029 | ₩47,801 | ₩47,801 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,442 | ₩48,862 | ₩48,201 | ₩48,775 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,722 | ₩49,002 | ₩48,241 | ₩48,308 | -0.85% | 360만 |
| 2026.10.02 | ₩48,375 | ₩48,722 | ₩47,935 | ₩48,442 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,615 | ₩48,675 | ₩47,854 | ₩47,921 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,242 | ₩49,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,815 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,736 | ₩50,043 | ₩49,256 | ₩49,643 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,110 | ₩50,183 | ₩49,442 | ₩49,936 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,736 | ₩49,950 | ₩49,322 | ₩49,923 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,016 | ₩50,423 | ₩49,589 | ₩49,803 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,649 | ₩49,883 | ₩49,177 | ₩49,603 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,203 | ₩50,330 | ₩49,709 | ₩49,950 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,896 | ₩50,590 | ₩49,896 | ₩50,283 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,830 | ₩50,897 | ₩49,890 | ₩50,096 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,830 | ₩51,204 | ₩50,644 | ₩50,937 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,324 | ₩51,658 | ₩50,270 | ₩50,684 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,084 | ₩52,565 | ₩50,377 | ₩51,271 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,125 | ₩52,565 | ₩50,550 | ₩50,857 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,058 | ₩52,245 | ₩51,404 | ₩51,538 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,605 | ₩52,912 | ₩51,491 | ₩51,805 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,659 | ₩52,712 | ₩51,684 | ₩52,098 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,565 | ₩52,805 | ₩51,684 | ₩52,472 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,645 | ₩53,486 | ₩52,031 | ₩52,058 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,032 | ₩53,122 | ₩52,352 | ₩52,859 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,246 | ₩53,553 | ₩52,445 | ₩52,805 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,258 | ₩53,312 | ₩52,111 | ₩53,286 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,885 | ₩52,098 | ₩51,205 | ₩51,978 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,712 | ₩52,885 | ₩52,045 | ₩52,085 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,086 | ₩53,323 | ₩52,452 | ₩52,525 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,246 | ₩53,713 | ₩52,899 | ₩53,299 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,032 | ₩53,493 | ₩52,605 | ₩53,246 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,859 | ₩53,553 | ₩52,619 | ₩52,912 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,379 | ₩53,379 | ₩52,552 | ₩52,819 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,099 | ₩53,740 | ₩53,019 | ₩53,059 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,845 | ₩53,192 | ₩52,465 | ₩53,139 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,632 | ₩53,032 | ₩52,198 | ₩52,445 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,524 | ₩52,432 | ₩51,524 | ₩52,392 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,044 | ₩52,230 | ₩50,670 | ₩51,738 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,619 | ₩53,139 | ₩51,684 | ₩51,818 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,684 | ₩52,472 | ₩51,684 | ₩52,258 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,846 | ₩54,100 | ₩51,311 | ₩51,618 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,767 | ₩54,767 | ₩53,806 | ₩53,940 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,674 | ₩55,221 | ₩54,193 | ₩55,007 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,474 | ₩55,501 | ₩54,607 | ₩54,887 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,420 | ₩55,284 | ₩53,826 | ₩54,901 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,433 | ₩54,800 | ₩53,459 | ₩54,500 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,048 | ₩56,415 | ₩54,901 | ₩55,007 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,541 | ₩56,168 | ₩54,634 | ₩55,968 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,422 | ₩56,599 | ₩54,807 | ₩55,568 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,089 | ₩57,089 | ₩56,262 | ₩56,502 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,077 | ₩58,210 | ₩56,976 | ₩57,022 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,850 | ₩57,850 | ₩57,062 | ₩57,329 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩56,996 | ₩57,796 | ₩56,996 | ₩57,716 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,449 | ₩57,463 | ₩56,182 | ₩56,515 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩57,930 | ₩58,183 | ₩56,449 | ₩56,555 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,569 | ₩57,963 | ₩56,529 | ₩57,916 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,036 | ₩57,223 | ₩56,262 | ₩56,649 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,315 | ₩57,516 | ₩56,155 | ₩57,223 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,846 | ₩56,035 | ₩53,646 | ₩56,008 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,033 | ₩54,711 | ₩53,366 | ₩53,513 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,046 | ₩54,347 | ₩53,539 | ₩54,033 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,820 | ₩54,327 | ₩53,646 | ₩53,820 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,607 | ₩54,840 | ₩53,419 | ₩53,673 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩54,981 | ₩55,695 | ₩54,473 | ₩54,527 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,781 | ₩56,128 | ₩55,074 | ₩55,167 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,581 | ₩56,342 | ₩55,581 | ₩55,781 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,728 | ₩56,115 | ₩54,983 | ₩55,234 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,820 | ₩55,841 | ₩54,580 | ₩55,728 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,780 | ₩55,154 | ₩53,693 | ₩54,580 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,046 | ₩54,981 | ₩52,261 | ₩53,846 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,020 | ₩54,020 | ₩52,719 | ₩54,006 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,593 | ₩54,580 | ₩53,166 | ₩54,487 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,672 | ₩53,326 | ₩52,272 | ₩53,112 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,111 | ₩52,712 | ₩51,604 | ₩52,579 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,523 | ₩51,805 | ₩50,297 | ₩51,778 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,362 | ₩50,183 | ₩49,101 | ₩50,030 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,802 | ₩49,523 | ₩48,108 | ₩49,456 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,416 | ₩49,429 | ₩48,388 | ₩48,548 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,709 | ₩50,095 | ₩49,042 | ₩49,416 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,242 | ₩49,442 | ₩48,602 | ₩49,429 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,336 | ₩49,669 | ₩48,709 | ₩49,176 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,710 | ₩51,124 | ₩49,015 | ₩49,042 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,764 | ₩51,077 | ₩49,689 | ₩50,350 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,429 | ₩50,830 | ₩49,176 | ₩50,310 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,830 | ₩51,171 | ₩48,749 | ₩49,269 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,509 | ₩51,351 | ₩49,402 | ₩50,670 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,444 | ₩51,704 | ₩49,549 | ₩49,963 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,498 | ₩51,958 | ₩50,697 | ₩50,750 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,498 | ₩52,819 | ₩51,538 | ₩51,684 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,046 | ₩54,547 | ₩52,352 | ₩52,498 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,874 | ₩55,368 | ₩53,993 | ₩54,473 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,528 | ₩55,728 | ₩54,594 | ₩55,034 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩55,928 | ₩56,008 | ₩55,514 | ₩55,621 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,634 | ₩56,048 | ₩55,027 | ₩55,995 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩54,927 | ₩55,114 | ₩54,380 | ₩54,901 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,901 | ₩54,927 | ₩54,253 | ₩54,727 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,074 | ₩55,715 | ₩55,034 | ₩55,368 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,634 | ₩55,234 | ₩54,100 | ₩55,047 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,074 | ₩55,841 | ₩55,061 | ₩55,408 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩55,915 | ₩56,062 | ₩54,727 | ₩54,901 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,423 | ₩57,489 | ₩55,828 | ₩55,955 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩55,981 | ₩56,649 | ₩55,207 | ₩56,635 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,233 | ₩56,222 | ₩53,906 | ₩56,168 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,795 | ₩55,841 | ₩53,900 | ₩54,113 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,300 | ₩55,528 | ₩53,566 | ₩55,514 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,645 | ₩52,939 | ₩51,791 | ₩52,712 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,659 | ₩52,999 | ₩52,298 | ₩52,685 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,006 | ₩53,006 | ₩51,951 | ₩52,498 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩51,938 | ₩52,832 | ₩51,778 | ₩52,712 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,712 | ₩52,805 | ₩52,118 | ₩52,298 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,045 | ₩52,719 | ₩51,871 | ₩52,645 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,353 | ₩53,379 | ₩51,671 | ₩51,978 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,151 | ₩53,019 | ₩52,045 | ₩52,992 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,630 | ₩51,778 | ₩50,630 | ₩51,724 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,563 | ₩51,037 | ₩50,430 | ₩50,657 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,203 | ₩51,257 | ₩50,056 | ₩50,684 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,271 | ₩51,591 | ₩49,256 | ₩49,789 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,605 | ₩52,605 | ₩50,910 | ₩51,191 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,885 | ₩53,086 | ₩52,432 | ₩52,605 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩52,979 | ₩53,099 | ₩52,485 | ₩52,712 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩52,992 | ₩53,499 | ₩52,685 | ₩52,712 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,205 | ₩53,139 | ₩52,058 | ₩53,019 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,484 | ₩52,719 | ₩51,231 | ₩52,512 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,685 | ₩52,945 | ₩51,418 | ₩51,845 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,525 | ₩53,032 | ₩52,525 | ₩52,966 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,684 | ₩53,259 | ₩51,458 | ₩52,605 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,005 | ₩52,192 | ₩51,504 | ₩51,738 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,443 | ₩51,538 | ₩50,083 | ₩51,471 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,217 | ₩51,217 | ₩49,749 | ₩49,923 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,870 | ₩51,257 | ₩49,663 | ₩51,137 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,789 | ₩49,763 | ₩48,455 | ₩49,549 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,749 | ₩49,496 | ₩48,175 | ₩48,909 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,083 | ₩50,156 | ₩48,735 | ₩48,909 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,696 | ₩50,096 | ₩49,523 | ₩49,549 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,883 | ₩50,377 | ₩49,603 | ₩49,736 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,789 | ₩50,764 | ₩49,703 | ₩50,163 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,816 | ₩50,243 | ₩49,416 | ₩49,563 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,296 | ₩51,097 | ₩49,162 | ₩49,976 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,272 | ₩52,438 | ₩47,574 | ₩48,175 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,019 | ₩53,766 | ₩52,145 | ₩52,378 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,859 | ₩53,900 | ₩52,605 | ₩53,259 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,860 | ₩53,933 | ₩52,392 | ₩52,992 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩53,953 | ₩54,540 | ₩53,513 | ₩53,539 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,353 | ₩54,687 | ₩53,126 | ₩53,419 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,832 | ₩53,953 | ₩52,659 | ₩53,499 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,406 | ₩53,693 | ₩52,605 | ₩53,086 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩52,966 | ₩53,853 | ₩52,712 | ₩53,339 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,498 | ₩53,719 | ₩52,232 | ₩53,232 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,138 | ₩53,326 | ₩52,138 | ₩53,299 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,018 | ₩52,712 | ₩51,498 | ₩52,538 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,446 | ₩53,686 | ₩51,925 | ₩52,432 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,100 | ₩54,113 | ₩53,312 | ₩53,393 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,247 | ₩54,807 | ₩53,993 | ₩54,567 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,901 | ₩55,675 | ₩54,086 | ₩54,207 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,780 | ₩55,122 | ₩54,120 | ₩54,901 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,127 | ₩54,647 | ₩53,713 | ₩54,620 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩53,980 | ₩54,594 | ₩53,366 | ₩54,193 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,740 | ₩54,540 | ₩53,566 | ₩54,046 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,499 | ₩53,800 | ₩52,859 | ₩53,446 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,740 | ₩54,006 | ₩53,139 | ₩53,299 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,407 | ₩54,780 | ₩53,433 | ₩53,579 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,460 | ₩55,194 | ₩53,820 | ₩54,874 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,646 | ₩54,046 | ₩52,338 | ₩53,393 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,885 | ₩53,920 | ₩52,712 | ₩53,566 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,018 | ₩52,632 | ₩51,498 | ₩52,565 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,257 | ₩51,958 | ₩51,044 | ₩51,698 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,805 | ₩51,911 | ₩50,837 | ₩51,257 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,711 | ₩52,402 | ₩51,591 | ₩51,831 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩48,962 | ₩51,778 | ₩48,962 | ₩51,524 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,189 | ₩49,376 | ₩48,201 | ₩48,789 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,588 | ₩49,015 | ₩47,507 | ₩48,949 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,723 | ₩49,870 | ₩48,475 | ₩48,588 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,336 | ₩49,910 | ₩49,162 | ₩49,829 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩48,962 | ₩49,910 | ₩48,442 | ₩49,483 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,255 | ₩49,062 | ₩48,168 | ₩48,735 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,282 | ₩49,569 | ₩48,108 | ₩48,228 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,376 | ₩49,723 | ₩49,109 | ₩49,416 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,775 | ₩49,402 | ₩48,375 | ₩49,176 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,216 | ₩50,216 | ₩48,709 | ₩48,762 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,910 | ₩50,377 | ₩49,242 | ₩49,896 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,883 | ₩50,297 | ₩49,696 | ₩49,843 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,910 | ₩50,510 | ₩49,683 | ₩50,390 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,043 | ₩50,550 | ₩49,616 | ₩50,003 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,856 | ₩50,016 | ₩49,022 | ₩49,709 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,843 | ₩50,297 | ₩49,703 | ₩49,856 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,870 | ₩50,290 | ₩49,576 | ₩49,923 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,883 | ₩51,010 | ₩49,729 | ₩49,816 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,736 | ₩50,043 | ₩48,508 | ₩49,282 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,176 | ₩50,357 | ₩48,922 | ₩49,709 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩47,961 | ₩49,002 | ₩47,821 | ₩48,922 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩47,975 | ₩48,308 | ₩46,360 | ₩48,135 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,155 | ₩48,655 | ₩47,387 | ₩48,455 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,815 | ₩48,815 | ₩48,001 | ₩48,255 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,536 | ₩49,709 | ₩49,096 | ₩49,282 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,216 | ₩49,469 | ₩48,829 | ₩49,469 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,309 | ₩49,389 | ₩48,795 | ₩48,949 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,002 | ₩49,356 | ₩49,002 | ₩49,309 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,882 | ₩49,336 | ₩48,775 | ₩49,002 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,108 | ₩48,895 | ₩48,108 | ₩48,789 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,468 | ₩48,869 | ₩48,081 | ₩48,482 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,762 | ₩49,349 | ₩48,235 | ₩48,388 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,455 | ₩48,962 | ₩48,228 | ₩48,495 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,296 | ₩49,449 | ₩48,468 | ₩48,468 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,615 | ₩49,429 | ₩48,615 | ₩48,829 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,908 | ₩48,442 | ₩47,908 | ₩48,428 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,376 | ₩49,629 | ₩47,814 | ₩47,948 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,003 | ₩50,583 | ₩49,055 | ₩49,122 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,617 | ₩50,950 | ₩50,003 | ₩50,030 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,817 | ₩50,897 | ₩50,070 | ₩50,350 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,417 | ₩50,537 | ₩50,176 | ₩50,310 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,577 | ₩51,137 | ₩50,363 | ₩50,390 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩49,963 | ₩50,430 | ₩49,496 | ₩50,310 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,056 | ₩50,176 | ₩49,509 | ₩49,950 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,683 | ₩50,214 | ₩49,603 | ₩49,669 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,856 | ₩50,443 | ₩49,856 | ₩50,083 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,523 | ₩50,577 | ₩49,523 | ₩49,963 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,749 | ₩50,016 | ₩48,749 | ₩49,509 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩48,922 | ₩49,429 | ₩48,628 | ₩48,749 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,548 | ₩49,122 | ₩47,700 | ₩48,975 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,082 | ₩50,176 | ₩48,148 | ₩48,322 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,122 | ₩49,349 | ₩48,268 | ₩48,762 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,216 | ₩49,483 | ₩48,767 | ₩49,256 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,842 | ₩48,842 | ₩47,948 | ₩48,548 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,494 | ₩48,161 | ₩47,494 | ₩47,881 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,135 | ₩48,395 | ₩47,481 | ₩47,694 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,588 | ₩49,055 | ₩48,268 | ₩48,308 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩48,962 | ₩49,229 | ₩48,642 | ₩48,709 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,335 | ₩49,629 | ₩48,335 | ₩48,909 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩47,975 | ₩48,775 | ₩47,465 | ₩48,241 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,120 | ₩48,108 | ₩46,106 | ₩47,454 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,401 | ₩48,395 | ₩46,960 | ₩48,041 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,227 | ₩47,503 | ₩46,653 | ₩47,227 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,120 | ₩47,881 | ₩45,746 | ₩47,120 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,653 | ₩46,640 | ₩45,339 | ₩46,240 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,439 | ₩45,919 | ₩45,392 | ₩45,839 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩46,960 | ₩47,241 | ₩44,999 | ₩45,359 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,788 | ₩47,794 | ₩46,473 | ₩47,120 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,680 | ₩47,694 | ₩46,680 | ₩47,694 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,480 | ₩47,241 | ₩46,427 | ₩46,934 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,800 | ₩47,074 | ₩46,213 | ₩46,613 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩45,986 | ₩46,820 | ₩45,839 | ₩46,693 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,000 | ₩47,267 | ₩45,319 | ₩45,773 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,480 | ₩47,080 | ₩46,266 | ₩46,960 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,065 | ₩46,186 | ₩45,065 | ₩46,173 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,452 | ₩45,306 | ₩44,438 | ₩45,065 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,145 | ₩44,859 | ₩44,145 | ₩44,411 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,851 | ₩44,432 | ₩43,758 | ₩44,318 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,732 | ₩44,732 | ₩43,851 | ₩43,904 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,012 | ₩45,104 | ₩44,251 | ₩44,291 | -1.60% | 176.9만 |
|---|