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 | ₩48,206 | ₩48,453 | ₩47,899 | ₩48,126 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,591 | ₩48,152 | ₩47,124 | ₩47,805 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,874 | ₩49,074 | ₩47,845 | ₩47,845 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,486 | ₩48,907 | ₩48,246 | ₩48,820 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,767 | ₩49,047 | ₩48,286 | ₩48,353 | -0.85% | 360만 |
| 2026.10.02 | ₩48,419 | ₩48,767 | ₩47,979 | ₩48,486 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,660 | ₩48,720 | ₩47,899 | ₩47,965 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,288 | ₩49,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,860 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,782 | ₩50,089 | ₩49,301 | ₩49,688 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,156 | ₩50,229 | ₩49,488 | ₩49,982 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,782 | ₩49,996 | ₩49,368 | ₩49,969 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,062 | ₩50,470 | ₩49,635 | ₩49,849 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,695 | ₩49,929 | ₩49,222 | ₩49,648 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,249 | ₩50,376 | ₩49,755 | ₩49,996 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,942 | ₩50,637 | ₩49,942 | ₩50,330 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,877 | ₩50,944 | ₩49,936 | ₩50,143 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,877 | ₩51,251 | ₩50,690 | ₩50,984 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,371 | ₩51,705 | ₩50,316 | ₩50,730 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,131 | ₩52,614 | ₩50,423 | ₩51,318 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,173 | ₩52,614 | ₩50,597 | ₩50,904 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,106 | ₩52,293 | ₩51,452 | ₩51,585 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,654 | ₩52,961 | ₩51,538 | ₩51,852 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,707 | ₩52,761 | ₩51,732 | ₩52,146 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,614 | ₩52,854 | ₩51,732 | ₩52,520 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,694 | ₩53,535 | ₩52,079 | ₩52,106 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,081 | ₩53,171 | ₩52,400 | ₩52,907 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,295 | ₩53,602 | ₩52,493 | ₩52,854 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,306 | ₩53,362 | ₩52,159 | ₩53,335 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,932 | ₩52,146 | ₩51,253 | ₩52,026 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,761 | ₩52,934 | ₩52,093 | ₩52,133 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,135 | ₩53,372 | ₩52,500 | ₩52,574 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,295 | ₩53,762 | ₩52,948 | ₩53,348 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,081 | ₩53,542 | ₩52,654 | ₩53,295 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,907 | ₩53,602 | ₩52,667 | ₩52,961 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,428 | ₩53,428 | ₩52,600 | ₩52,867 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,148 | ₩53,789 | ₩53,068 | ₩53,108 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,894 | ₩53,241 | ₩52,513 | ₩53,188 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,680 | ₩53,081 | ₩52,246 | ₩52,493 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,572 | ₩52,480 | ₩51,572 | ₩52,440 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,091 | ₩52,278 | ₩50,717 | ₩51,785 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,667 | ₩53,188 | ₩51,732 | ₩51,866 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,732 | ₩52,520 | ₩51,732 | ₩52,306 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,896 | ₩54,150 | ₩51,358 | ₩51,665 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,818 | ₩54,818 | ₩53,856 | ₩53,989 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,724 | ₩55,272 | ₩54,243 | ₩55,058 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,525 | ₩55,552 | ₩54,657 | ₩54,938 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,470 | ₩55,334 | ₩53,876 | ₩54,951 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,484 | ₩54,851 | ₩53,509 | ₩54,550 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,100 | ₩56,467 | ₩54,951 | ₩55,058 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,592 | ₩56,220 | ₩54,684 | ₩56,020 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,474 | ₩56,651 | ₩54,858 | ₩55,619 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,142 | ₩57,142 | ₩56,314 | ₩56,554 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,130 | ₩58,264 | ₩57,028 | ₩57,075 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,903 | ₩57,903 | ₩57,115 | ₩57,382 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,048 | ₩57,850 | ₩57,048 | ₩57,769 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,501 | ₩57,516 | ₩56,233 | ₩56,567 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩57,983 | ₩58,237 | ₩56,501 | ₩56,607 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,621 | ₩58,017 | ₩56,581 | ₩57,970 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,088 | ₩57,275 | ₩56,314 | ₩56,701 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,367 | ₩57,569 | ₩56,207 | ₩57,275 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,896 | ₩56,086 | ₩53,696 | ₩56,060 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,083 | ₩54,761 | ₩53,415 | ₩53,562 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,096 | ₩54,397 | ₩53,589 | ₩54,083 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,869 | ₩54,377 | ₩53,696 | ₩53,869 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,657 | ₩54,891 | ₩53,468 | ₩53,722 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,031 | ₩55,746 | ₩54,524 | ₩54,577 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,833 | ₩56,180 | ₩55,125 | ₩55,218 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,632 | ₩56,394 | ₩55,632 | ₩55,833 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,779 | ₩56,167 | ₩55,034 | ₩55,285 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,871 | ₩55,893 | ₩54,631 | ₩55,779 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,829 | ₩55,205 | ₩53,742 | ₩54,631 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,094 | ₩55,031 | ₩52,309 | ₩53,896 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,070 | ₩54,070 | ₩52,767 | ₩54,056 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,642 | ₩54,631 | ₩53,215 | ₩54,537 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,720 | ₩53,375 | ₩52,320 | ₩53,161 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,159 | ₩52,761 | ₩51,652 | ₩52,627 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,570 | ₩51,852 | ₩50,343 | ₩51,826 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,408 | ₩50,229 | ₩49,146 | ₩50,076 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,847 | ₩49,568 | ₩48,152 | ₩49,501 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,461 | ₩49,475 | ₩48,433 | ₩48,593 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,755 | ₩50,141 | ₩49,087 | ₩49,461 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,288 | ₩49,488 | ₩48,647 | ₩49,475 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,381 | ₩49,715 | ₩48,753 | ₩49,221 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,757 | ₩51,171 | ₩49,061 | ₩49,087 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,810 | ₩51,124 | ₩49,735 | ₩50,396 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,475 | ₩50,877 | ₩49,221 | ₩50,356 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,877 | ₩51,218 | ₩48,793 | ₩49,314 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,555 | ₩51,398 | ₩49,448 | ₩50,717 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,492 | ₩51,752 | ₩49,595 | ₩50,009 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,545 | ₩52,006 | ₩50,744 | ₩50,797 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,547 | ₩52,867 | ₩51,585 | ₩51,732 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,096 | ₩54,597 | ₩52,400 | ₩52,547 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,924 | ₩55,419 | ₩54,043 | ₩54,524 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,579 | ₩55,779 | ₩54,644 | ₩55,085 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩55,980 | ₩56,060 | ₩55,566 | ₩55,672 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,686 | ₩56,100 | ₩55,078 | ₩56,046 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩54,978 | ₩55,165 | ₩54,430 | ₩54,951 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,951 | ₩54,978 | ₩54,303 | ₩54,777 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,125 | ₩55,766 | ₩55,085 | ₩55,419 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,684 | ₩55,285 | ₩54,150 | ₩55,098 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,125 | ₩55,893 | ₩55,111 | ₩55,459 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩55,966 | ₩56,113 | ₩54,777 | ₩54,951 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,476 | ₩57,542 | ₩55,879 | ₩56,006 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,033 | ₩56,701 | ₩55,258 | ₩56,688 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,283 | ₩56,273 | ₩53,956 | ₩56,220 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,846 | ₩55,893 | ₩53,949 | ₩54,163 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,350 | ₩55,579 | ₩53,615 | ₩55,566 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,694 | ₩52,988 | ₩51,839 | ₩52,761 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,707 | ₩53,048 | ₩52,346 | ₩52,734 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,054 | ₩53,054 | ₩51,999 | ₩52,547 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩51,986 | ₩52,881 | ₩51,826 | ₩52,761 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,761 | ₩52,854 | ₩52,166 | ₩52,346 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,093 | ₩52,767 | ₩51,919 | ₩52,694 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,402 | ₩53,428 | ₩51,719 | ₩52,026 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,200 | ₩53,068 | ₩52,093 | ₩53,041 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,677 | ₩51,826 | ₩50,677 | ₩51,772 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,610 | ₩51,084 | ₩50,476 | ₩50,704 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,249 | ₩51,305 | ₩50,102 | ₩50,730 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,318 | ₩51,639 | ₩49,301 | ₩49,835 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,654 | ₩52,654 | ₩50,957 | ₩51,238 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,934 | ₩53,135 | ₩52,480 | ₩52,654 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,028 | ₩53,148 | ₩52,533 | ₩52,761 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,041 | ₩53,549 | ₩52,734 | ₩52,761 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,253 | ₩53,188 | ₩52,106 | ₩53,068 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,532 | ₩52,767 | ₩51,278 | ₩52,560 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,734 | ₩52,994 | ₩51,465 | ₩51,892 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,574 | ₩53,081 | ₩52,574 | ₩53,014 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,732 | ₩53,308 | ₩51,505 | ₩52,654 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,053 | ₩52,240 | ₩51,552 | ₩51,785 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,490 | ₩51,585 | ₩50,129 | ₩51,518 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,265 | ₩51,265 | ₩49,795 | ₩49,969 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,915 | ₩51,305 | ₩49,708 | ₩51,184 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,834 | ₩49,809 | ₩48,500 | ₩49,595 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,793 | ₩49,541 | ₩48,219 | ₩48,954 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,129 | ₩50,203 | ₩48,780 | ₩48,954 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,742 | ₩50,143 | ₩49,568 | ₩49,595 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,929 | ₩50,423 | ₩49,648 | ₩49,782 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,835 | ₩50,810 | ₩49,749 | ₩50,209 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,862 | ₩50,289 | ₩49,461 | ₩49,608 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,341 | ₩51,144 | ₩49,208 | ₩50,022 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,320 | ₩52,487 | ₩47,618 | ₩48,219 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,068 | ₩53,816 | ₩52,193 | ₩52,427 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,907 | ₩53,949 | ₩52,654 | ₩53,308 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,909 | ₩53,983 | ₩52,440 | ₩53,041 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,003 | ₩54,590 | ₩53,562 | ₩53,589 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,403 | ₩54,737 | ₩53,175 | ₩53,468 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,881 | ₩54,003 | ₩52,707 | ₩53,549 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,455 | ₩53,742 | ₩52,654 | ₩53,135 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,014 | ₩53,903 | ₩52,761 | ₩53,388 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,547 | ₩53,769 | ₩52,280 | ₩53,281 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,186 | ₩53,375 | ₩52,186 | ₩53,348 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,066 | ₩52,761 | ₩51,545 | ₩52,587 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,495 | ₩53,736 | ₩51,972 | ₩52,480 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,150 | ₩54,163 | ₩53,362 | ₩53,442 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,297 | ₩54,858 | ₩54,043 | ₩54,617 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,951 | ₩55,726 | ₩54,136 | ₩54,257 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,831 | ₩55,173 | ₩54,170 | ₩54,951 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,176 | ₩54,697 | ₩53,762 | ₩54,671 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,029 | ₩54,644 | ₩53,415 | ₩54,243 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,789 | ₩54,590 | ₩53,615 | ₩54,096 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,549 | ₩53,849 | ₩52,907 | ₩53,495 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,789 | ₩54,056 | ₩53,188 | ₩53,348 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,457 | ₩54,831 | ₩53,482 | ₩53,629 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,510 | ₩55,245 | ₩53,869 | ₩54,924 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,696 | ₩54,096 | ₩52,387 | ₩53,442 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,934 | ₩53,969 | ₩52,761 | ₩53,615 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,066 | ₩52,680 | ₩51,545 | ₩52,614 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,305 | ₩52,006 | ₩51,091 | ₩51,745 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,852 | ₩51,959 | ₩50,884 | ₩51,305 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,759 | ₩52,451 | ₩51,639 | ₩51,879 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,007 | ₩51,826 | ₩49,007 | ₩51,572 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,234 | ₩49,421 | ₩48,246 | ₩48,834 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,633 | ₩49,061 | ₩47,551 | ₩48,994 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,769 | ₩49,915 | ₩48,520 | ₩48,633 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,381 | ₩49,956 | ₩49,208 | ₩49,875 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,007 | ₩49,956 | ₩48,486 | ₩49,528 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,299 | ₩49,107 | ₩48,212 | ₩48,780 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,328 | ₩49,615 | ₩48,152 | ₩48,273 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,421 | ₩49,769 | ₩49,154 | ₩49,461 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,820 | ₩49,448 | ₩48,419 | ₩49,221 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,263 | ₩50,263 | ₩48,753 | ₩48,807 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,956 | ₩50,423 | ₩49,288 | ₩49,942 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,929 | ₩50,343 | ₩49,742 | ₩49,889 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,956 | ₩50,557 | ₩49,728 | ₩50,436 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,089 | ₩50,597 | ₩49,662 | ₩50,049 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,902 | ₩50,062 | ₩49,067 | ₩49,755 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,889 | ₩50,343 | ₩49,749 | ₩49,902 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,915 | ₩50,336 | ₩49,622 | ₩49,969 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,929 | ₩51,058 | ₩49,775 | ₩49,862 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,782 | ₩50,089 | ₩48,553 | ₩49,328 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,221 | ₩50,403 | ₩48,967 | ₩49,755 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,005 | ₩49,047 | ₩47,865 | ₩48,967 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,019 | ₩48,353 | ₩46,403 | ₩48,179 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,199 | ₩48,700 | ₩47,431 | ₩48,500 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,860 | ₩48,860 | ₩48,045 | ₩48,299 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,582 | ₩49,755 | ₩49,141 | ₩49,328 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,261 | ₩49,515 | ₩48,874 | ₩49,515 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,354 | ₩49,435 | ₩48,840 | ₩48,994 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,047 | ₩49,401 | ₩49,047 | ₩49,354 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,927 | ₩49,381 | ₩48,820 | ₩49,047 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,152 | ₩48,940 | ₩48,152 | ₩48,834 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,513 | ₩48,914 | ₩48,126 | ₩48,526 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,807 | ₩49,395 | ₩48,279 | ₩48,433 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,500 | ₩49,007 | ₩48,273 | ₩48,540 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,341 | ₩49,495 | ₩48,513 | ₩48,513 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,660 | ₩49,475 | ₩48,660 | ₩48,874 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,952 | ₩48,486 | ₩47,952 | ₩48,473 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,421 | ₩49,675 | ₩47,858 | ₩47,992 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,049 | ₩50,630 | ₩49,101 | ₩49,167 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,663 | ₩50,997 | ₩50,049 | ₩50,076 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,864 | ₩50,944 | ₩50,116 | ₩50,396 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,463 | ₩50,583 | ₩50,223 | ₩50,356 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,623 | ₩51,184 | ₩50,410 | ₩50,436 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,009 | ₩50,476 | ₩49,541 | ₩50,356 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,102 | ₩50,223 | ₩49,555 | ₩49,996 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,728 | ₩50,260 | ₩49,648 | ₩49,715 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,902 | ₩50,490 | ₩49,902 | ₩50,129 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,568 | ₩50,623 | ₩49,568 | ₩50,009 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,793 | ₩50,062 | ₩48,793 | ₩49,555 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩48,967 | ₩49,475 | ₩48,673 | ₩48,793 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,593 | ₩49,167 | ₩47,744 | ₩49,021 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,127 | ₩50,223 | ₩48,192 | ₩48,366 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,167 | ₩49,395 | ₩48,313 | ₩48,807 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,261 | ₩49,528 | ₩48,812 | ₩49,301 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,887 | ₩48,887 | ₩47,992 | ₩48,593 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,538 | ₩48,206 | ₩47,538 | ₩47,925 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,179 | ₩48,440 | ₩47,525 | ₩47,738 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,633 | ₩49,101 | ₩48,313 | ₩48,353 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,007 | ₩49,274 | ₩48,687 | ₩48,753 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,379 | ₩49,675 | ₩48,379 | ₩48,954 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,019 | ₩48,820 | ₩47,509 | ₩48,286 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,164 | ₩48,152 | ₩46,149 | ₩47,498 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,444 | ₩48,440 | ₩47,004 | ₩48,086 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,271 | ₩47,547 | ₩46,696 | ₩47,271 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,162 | ₩47,925 | ₩45,788 | ₩47,164 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,695 | ₩46,683 | ₩45,381 | ₩46,282 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,481 | ₩45,962 | ₩45,434 | ₩45,882 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,004 | ₩47,284 | ₩45,040 | ₩45,401 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,832 | ₩47,838 | ₩46,516 | ₩47,164 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,723 | ₩47,738 | ₩46,723 | ₩47,738 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,523 | ₩47,284 | ₩46,469 | ₩46,977 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,843 | ₩47,117 | ₩46,256 | ₩46,656 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,029 | ₩46,863 | ₩45,882 | ₩46,736 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,044 | ₩47,311 | ₩45,361 | ₩45,815 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,523 | ₩47,124 | ₩46,309 | ₩47,004 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,107 | ₩46,229 | ₩45,107 | ₩46,216 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,493 | ₩45,347 | ₩44,479 | ₩45,107 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,185 | ₩44,900 | ₩44,185 | ₩44,452 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,891 | ₩44,472 | ₩43,798 | ₩44,359 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,773 | ₩44,773 | ₩43,891 | ₩43,945 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,053 | ₩45,146 | ₩44,292 | ₩44,332 | -1.60% | 176.9만 |
|---|