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 | ₩48,228 | ₩48,475 | ₩47,920 | ₩48,148 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,613 | ₩48,174 | ₩47,145 | ₩47,827 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,896 | ₩49,096 | ₩47,867 | ₩47,867 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,508 | ₩48,929 | ₩48,268 | ₩48,842 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,789 | ₩49,070 | ₩48,308 | ₩48,375 | -0.85% | 360만 |
| 2026.10.02 | ₩48,442 | ₩48,789 | ₩48,001 | ₩48,508 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,682 | ₩48,742 | ₩47,920 | ₩47,987 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,310 | ₩49,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,883 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,805 | ₩50,112 | ₩49,324 | ₩49,711 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,179 | ₩50,252 | ₩49,511 | ₩50,005 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,805 | ₩50,018 | ₩49,390 | ₩49,992 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,085 | ₩50,493 | ₩49,658 | ₩49,871 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,718 | ₩49,952 | ₩49,245 | ₩49,671 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,272 | ₩50,399 | ₩49,778 | ₩50,018 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,965 | ₩50,660 | ₩49,965 | ₩50,353 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,900 | ₩50,967 | ₩49,958 | ₩50,165 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,900 | ₩51,275 | ₩50,713 | ₩51,007 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,395 | ₩51,729 | ₩50,339 | ₩50,753 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,154 | ₩52,638 | ₩50,446 | ₩51,341 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,197 | ₩52,638 | ₩50,620 | ₩50,927 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,130 | ₩52,317 | ₩51,475 | ₩51,609 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,678 | ₩52,985 | ₩51,562 | ₩51,876 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,731 | ₩52,785 | ₩51,756 | ₩52,170 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,638 | ₩52,878 | ₩51,756 | ₩52,544 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,718 | ₩53,560 | ₩52,103 | ₩52,130 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,105 | ₩53,195 | ₩52,424 | ₩52,932 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,319 | ₩53,627 | ₩52,517 | ₩52,878 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,330 | ₩53,386 | ₩52,183 | ₩53,359 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,956 | ₩52,170 | ₩51,276 | ₩52,050 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,785 | ₩52,958 | ₩52,116 | ₩52,157 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,159 | ₩53,397 | ₩52,524 | ₩52,598 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,319 | ₩53,787 | ₩52,972 | ₩53,373 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,105 | ₩53,566 | ₩52,678 | ₩53,319 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,932 | ₩53,627 | ₩52,691 | ₩52,985 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,453 | ₩53,453 | ₩52,624 | ₩52,892 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,172 | ₩53,814 | ₩53,092 | ₩53,132 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,918 | ₩53,266 | ₩52,537 | ₩53,212 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,704 | ₩53,105 | ₩52,270 | ₩52,517 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,595 | ₩52,504 | ₩51,595 | ₩52,464 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,114 | ₩52,302 | ₩50,740 | ₩51,809 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,691 | ₩53,212 | ₩51,756 | ₩51,889 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,756 | ₩52,544 | ₩51,756 | ₩52,330 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,921 | ₩54,174 | ₩51,382 | ₩51,689 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,843 | ₩54,843 | ₩53,880 | ₩54,014 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,749 | ₩55,297 | ₩54,268 | ₩55,083 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,551 | ₩55,578 | ₩54,682 | ₩54,963 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,495 | ₩55,360 | ₩53,900 | ₩54,976 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,508 | ₩54,876 | ₩53,533 | ₩54,575 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,125 | ₩56,493 | ₩54,976 | ₩55,083 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,618 | ₩56,246 | ₩54,709 | ₩56,045 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,500 | ₩56,677 | ₩54,883 | ₩55,644 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,168 | ₩57,168 | ₩56,339 | ₩56,580 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,157 | ₩58,290 | ₩57,054 | ₩57,101 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,929 | ₩57,929 | ₩57,141 | ₩57,408 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,074 | ₩57,876 | ₩57,074 | ₩57,796 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,526 | ₩57,542 | ₩56,259 | ₩56,593 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩58,010 | ₩58,264 | ₩56,526 | ₩56,633 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,647 | ₩58,043 | ₩56,607 | ₩57,996 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,114 | ₩57,301 | ₩56,339 | ₩56,727 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,393 | ₩57,595 | ₩56,232 | ₩57,301 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,921 | ₩56,112 | ₩53,720 | ₩56,085 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,108 | ₩54,786 | ₩53,439 | ₩53,586 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,121 | ₩54,422 | ₩53,613 | ₩54,108 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,894 | ₩54,402 | ₩53,720 | ₩53,894 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,682 | ₩54,916 | ₩53,493 | ₩53,747 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,056 | ₩55,771 | ₩54,549 | ₩54,602 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,858 | ₩56,206 | ₩55,150 | ₩55,243 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,658 | ₩56,419 | ₩55,658 | ₩55,858 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,805 | ₩56,192 | ₩55,059 | ₩55,310 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,896 | ₩55,918 | ₩54,655 | ₩55,805 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,854 | ₩55,230 | ₩53,767 | ₩54,655 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,119 | ₩55,056 | ₩52,333 | ₩53,921 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,094 | ₩54,094 | ₩52,791 | ₩54,081 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,667 | ₩54,655 | ₩53,239 | ₩54,562 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,745 | ₩53,399 | ₩52,344 | ₩53,186 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,183 | ₩52,785 | ₩51,675 | ₩52,651 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,593 | ₩51,876 | ₩50,366 | ₩51,849 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,430 | ₩50,252 | ₩49,169 | ₩50,099 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,869 | ₩49,591 | ₩48,174 | ₩49,524 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,484 | ₩49,497 | ₩48,455 | ₩48,615 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,778 | ₩50,164 | ₩49,110 | ₩49,484 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,310 | ₩49,511 | ₩48,669 | ₩49,497 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,404 | ₩49,738 | ₩48,776 | ₩49,243 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,780 | ₩51,194 | ₩49,083 | ₩49,110 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,834 | ₩51,148 | ₩49,758 | ₩50,419 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,497 | ₩50,900 | ₩49,243 | ₩50,379 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,900 | ₩51,241 | ₩48,816 | ₩49,337 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,577 | ₩51,422 | ₩49,471 | ₩50,740 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,515 | ₩51,776 | ₩49,618 | ₩50,032 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,569 | ₩52,030 | ₩50,767 | ₩50,820 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,571 | ₩52,892 | ₩51,609 | ₩51,756 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,121 | ₩54,622 | ₩52,424 | ₩52,571 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,949 | ₩55,444 | ₩54,068 | ₩54,549 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,604 | ₩55,805 | ₩54,669 | ₩55,110 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩56,005 | ₩56,085 | ₩55,591 | ₩55,698 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,711 | ₩56,125 | ₩55,103 | ₩56,072 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩55,003 | ₩55,190 | ₩54,455 | ₩54,976 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,976 | ₩55,003 | ₩54,328 | ₩54,802 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,150 | ₩55,791 | ₩55,110 | ₩55,444 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,709 | ₩55,310 | ₩54,174 | ₩55,123 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,150 | ₩55,918 | ₩55,137 | ₩55,484 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩55,992 | ₩56,139 | ₩54,802 | ₩54,976 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,502 | ₩57,569 | ₩55,905 | ₩56,032 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,059 | ₩56,727 | ₩55,284 | ₩56,713 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,308 | ₩56,299 | ₩53,981 | ₩56,246 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,872 | ₩55,918 | ₩53,974 | ₩54,188 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,375 | ₩55,604 | ₩53,640 | ₩55,591 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,718 | ₩53,012 | ₩51,863 | ₩52,785 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,731 | ₩53,072 | ₩52,370 | ₩52,758 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,079 | ₩53,079 | ₩52,023 | ₩52,571 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩52,010 | ₩52,905 | ₩51,849 | ₩52,785 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,785 | ₩52,878 | ₩52,190 | ₩52,370 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,116 | ₩52,791 | ₩51,943 | ₩52,718 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,426 | ₩53,453 | ₩51,742 | ₩52,050 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,223 | ₩53,092 | ₩52,116 | ₩53,065 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,700 | ₩51,849 | ₩50,700 | ₩51,796 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,633 | ₩51,108 | ₩50,500 | ₩50,727 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,272 | ₩51,328 | ₩50,125 | ₩50,753 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,341 | ₩51,662 | ₩49,324 | ₩49,858 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,678 | ₩52,678 | ₩50,981 | ₩51,261 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,958 | ₩53,159 | ₩52,504 | ₩52,678 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,052 | ₩53,172 | ₩52,557 | ₩52,785 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,065 | ₩53,573 | ₩52,758 | ₩52,785 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,277 | ₩53,212 | ₩52,130 | ₩53,092 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,555 | ₩52,791 | ₩51,301 | ₩52,584 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,758 | ₩53,018 | ₩51,488 | ₩51,916 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,598 | ₩53,105 | ₩52,598 | ₩53,039 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,756 | ₩53,333 | ₩51,529 | ₩52,678 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,076 | ₩52,263 | ₩51,575 | ₩51,809 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,513 | ₩51,609 | ₩50,152 | ₩51,542 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,288 | ₩51,288 | ₩49,818 | ₩49,992 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,938 | ₩51,328 | ₩49,731 | ₩51,208 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,856 | ₩49,831 | ₩48,522 | ₩49,618 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,816 | ₩49,564 | ₩48,241 | ₩48,976 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,152 | ₩50,226 | ₩48,802 | ₩48,976 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,765 | ₩50,165 | ₩49,591 | ₩49,618 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,952 | ₩50,446 | ₩49,671 | ₩49,805 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,858 | ₩50,834 | ₩49,771 | ₩50,232 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,885 | ₩50,312 | ₩49,484 | ₩49,631 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,364 | ₩51,168 | ₩49,230 | ₩50,045 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,344 | ₩52,511 | ₩47,640 | ₩48,241 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,092 | ₩53,840 | ₩52,217 | ₩52,451 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,932 | ₩53,974 | ₩52,678 | ₩53,333 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,934 | ₩54,007 | ₩52,464 | ₩53,065 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,027 | ₩54,615 | ₩53,586 | ₩53,613 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,428 | ₩54,762 | ₩53,199 | ₩53,493 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,905 | ₩54,027 | ₩52,731 | ₩53,573 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,480 | ₩53,767 | ₩52,678 | ₩53,159 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,039 | ₩53,927 | ₩52,785 | ₩53,413 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,571 | ₩53,794 | ₩52,304 | ₩53,306 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,210 | ₩53,399 | ₩52,210 | ₩53,373 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,090 | ₩52,785 | ₩51,569 | ₩52,611 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,520 | ₩53,760 | ₩51,996 | ₩52,504 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,174 | ₩54,188 | ₩53,386 | ₩53,466 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,321 | ₩54,883 | ₩54,068 | ₩54,642 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,976 | ₩55,751 | ₩54,161 | ₩54,281 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,856 | ₩55,198 | ₩54,194 | ₩54,976 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,201 | ₩54,722 | ₩53,787 | ₩54,696 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,054 | ₩54,669 | ₩53,439 | ₩54,268 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,814 | ₩54,615 | ₩53,640 | ₩54,121 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,573 | ₩53,874 | ₩52,932 | ₩53,520 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,814 | ₩54,081 | ₩53,212 | ₩53,373 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,482 | ₩54,856 | ₩53,506 | ₩53,653 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,535 | ₩55,270 | ₩53,894 | ₩54,949 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,720 | ₩54,121 | ₩52,410 | ₩53,466 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,958 | ₩53,994 | ₩52,785 | ₩53,640 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,090 | ₩52,704 | ₩51,569 | ₩52,638 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,328 | ₩52,030 | ₩51,114 | ₩51,769 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,876 | ₩51,983 | ₩50,907 | ₩51,328 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,782 | ₩52,475 | ₩51,662 | ₩51,903 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,030 | ₩51,849 | ₩49,030 | ₩51,595 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,257 | ₩49,444 | ₩48,268 | ₩48,856 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,655 | ₩49,083 | ₩47,573 | ₩49,016 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,791 | ₩49,938 | ₩48,542 | ₩48,655 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,404 | ₩49,978 | ₩49,230 | ₩49,898 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,030 | ₩49,978 | ₩48,508 | ₩49,551 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,321 | ₩49,130 | ₩48,234 | ₩48,802 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,350 | ₩49,638 | ₩48,174 | ₩48,295 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,444 | ₩49,791 | ₩49,177 | ₩49,484 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,842 | ₩49,471 | ₩48,442 | ₩49,243 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,286 | ₩50,286 | ₩48,776 | ₩48,829 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,978 | ₩50,446 | ₩49,310 | ₩49,965 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,952 | ₩50,366 | ₩49,765 | ₩49,912 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,978 | ₩50,580 | ₩49,751 | ₩50,459 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,112 | ₩50,620 | ₩49,684 | ₩50,072 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,925 | ₩50,085 | ₩49,090 | ₩49,778 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,912 | ₩50,366 | ₩49,771 | ₩49,925 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,938 | ₩50,359 | ₩49,644 | ₩49,992 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,952 | ₩51,081 | ₩49,798 | ₩49,885 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,805 | ₩50,112 | ₩48,575 | ₩49,350 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,243 | ₩50,426 | ₩48,989 | ₩49,778 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,027 | ₩49,070 | ₩47,887 | ₩48,989 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,041 | ₩48,375 | ₩46,424 | ₩48,201 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,221 | ₩48,722 | ₩47,453 | ₩48,522 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,883 | ₩48,883 | ₩48,067 | ₩48,321 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,604 | ₩49,778 | ₩49,163 | ₩49,350 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,283 | ₩49,537 | ₩48,896 | ₩49,537 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,377 | ₩49,457 | ₩48,863 | ₩49,016 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,070 | ₩49,424 | ₩49,070 | ₩49,377 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,949 | ₩49,404 | ₩48,842 | ₩49,070 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,174 | ₩48,963 | ₩48,174 | ₩48,856 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,535 | ₩48,936 | ₩48,148 | ₩48,549 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,829 | ₩49,417 | ₩48,301 | ₩48,455 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,522 | ₩49,030 | ₩48,295 | ₩48,562 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,364 | ₩49,517 | ₩48,535 | ₩48,535 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,682 | ₩49,497 | ₩48,682 | ₩48,896 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,974 | ₩48,508 | ₩47,974 | ₩48,495 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,444 | ₩49,698 | ₩47,880 | ₩48,014 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,072 | ₩50,653 | ₩49,123 | ₩49,190 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,687 | ₩51,021 | ₩50,072 | ₩50,099 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,887 | ₩50,967 | ₩50,139 | ₩50,419 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,486 | ₩50,606 | ₩50,246 | ₩50,379 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,647 | ₩51,208 | ₩50,433 | ₩50,459 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,032 | ₩50,500 | ₩49,564 | ₩50,379 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,125 | ₩50,246 | ₩49,577 | ₩50,018 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,751 | ₩50,283 | ₩49,671 | ₩49,738 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,925 | ₩50,513 | ₩49,925 | ₩50,152 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,591 | ₩50,647 | ₩49,591 | ₩50,032 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,816 | ₩50,085 | ₩48,816 | ₩49,577 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩48,989 | ₩49,497 | ₩48,695 | ₩48,816 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,615 | ₩49,190 | ₩47,765 | ₩49,043 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,150 | ₩50,246 | ₩48,214 | ₩48,388 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,190 | ₩49,417 | ₩48,335 | ₩48,829 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,283 | ₩49,551 | ₩48,834 | ₩49,324 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,909 | ₩48,909 | ₩48,014 | ₩48,615 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,560 | ₩48,228 | ₩47,560 | ₩47,947 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,201 | ₩48,462 | ₩47,546 | ₩47,760 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,655 | ₩49,123 | ₩48,335 | ₩48,375 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,030 | ₩49,297 | ₩48,709 | ₩48,776 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,402 | ₩49,698 | ₩48,402 | ₩48,976 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,041 | ₩48,842 | ₩47,530 | ₩48,308 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,185 | ₩48,174 | ₩46,170 | ₩47,520 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,466 | ₩48,462 | ₩47,025 | ₩48,108 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,292 | ₩47,569 | ₩46,718 | ₩47,292 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,183 | ₩47,947 | ₩45,809 | ₩47,185 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,716 | ₩46,704 | ₩45,401 | ₩46,303 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,502 | ₩45,983 | ₩45,455 | ₩45,903 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,025 | ₩47,306 | ₩45,061 | ₩45,422 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,854 | ₩47,860 | ₩46,537 | ₩47,185 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,744 | ₩47,760 | ₩46,744 | ₩47,760 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,544 | ₩47,306 | ₩46,491 | ₩46,998 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,865 | ₩47,139 | ₩46,277 | ₩46,678 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,050 | ₩46,885 | ₩45,903 | ₩46,758 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,065 | ₩47,332 | ₩45,381 | ₩45,836 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,544 | ₩47,145 | ₩46,330 | ₩47,025 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,128 | ₩46,250 | ₩45,128 | ₩46,237 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,513 | ₩45,368 | ₩44,499 | ₩45,128 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,205 | ₩44,920 | ₩44,205 | ₩44,473 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,911 | ₩44,493 | ₩43,818 | ₩44,379 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,793 | ₩44,793 | ₩43,911 | ₩43,965 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,074 | ₩45,166 | ₩44,312 | ₩44,352 | -1.60% | 176.9만 |
|---|