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 | ₩48,212 | ₩48,459 | ₩47,905 | ₩48,132 | -0.17% | 130.2만 |
| 2026.10.08 | ₩47,597 | ₩48,158 | ₩47,130 | ₩47,811 | +0.45% | 287.2만 |
| 2026.10.07 | ₩48,880 | ₩49,080 | ₩47,851 | ₩47,851 | -2.10% | 404.2만 |
| 2026.10.06 | ₩48,492 | ₩48,913 | ₩48,252 | ₩48,826 | +0.69% | 434.6만 |
| 2026.10.05 | ₩48,773 | ₩49,054 | ₩48,292 | ₩48,359 | -0.85% | 360만 |
| 2026.10.02 | ₩48,426 | ₩48,773 | ₩47,985 | ₩48,492 | +0.14% | 568.5만 |
| 2026.10.01 | ₩48,666 | ₩48,726 | ₩47,905 | ₩47,971 | -1.43% | 214.7만 |
| 2026.09.30 | ₩49,294 | ₩49,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,866 |
| -0.87% |
| 260.4만 |
| 2026.09.29 | ₩49,788 | ₩50,096 | ₩49,307 | ₩49,695 | -0.19% | 207.7만 |
|---|
| 2026.09.28 | ₩50,162 | ₩50,236 | ₩49,494 | ₩49,989 | -0.35% | 202.9만 |
|---|
| 2026.09.25 | ₩49,788 | ₩50,002 | ₩49,374 | ₩49,975 | +0.38% | 168.4만 |
|---|
| 2026.09.24 | ₩50,069 | ₩50,476 | ₩49,641 | ₩49,855 | -0.43% | 165.7만 |
|---|
| 2026.09.23 | ₩49,701 | ₩49,935 | ₩49,229 | ₩49,655 | -0.09% | 188.9만 |
|---|
| 2026.09.22 | ₩50,256 | ₩50,383 | ₩49,762 | ₩50,002 | -0.51% | 216.4만 |
|---|
| 2026.09.21 | ₩49,949 | ₩50,643 | ₩49,949 | ₩50,336 | +0.78% | 170.7만 |
|---|
| 2026.09.18 | ₩50,884 | ₩50,950 | ₩49,942 | ₩50,149 | -1.44% | 563.7만 |
|---|
| 2026.09.17 | ₩50,884 | ₩51,258 | ₩50,697 | ₩50,991 | +0.21% | 162.3만 |
|---|
| 2026.09.16 | ₩51,378 | ₩51,712 | ₩50,323 | ₩50,737 | -1.25% | 234.1만 |
|---|
| 2026.09.15 | ₩51,137 | ₩52,620 | ₩50,429 | ₩51,325 | +0.37% | 318.6만 |
|---|
| 2026.09.14 | ₩52,179 | ₩52,620 | ₩50,603 | ₩50,910 | -2.43% | 243.9만 |
|---|
| 2026.09.11 | ₩52,113 | ₩52,300 | ₩51,458 | ₩51,592 | -1.00% | 138.9만 |
|---|
| 2026.09.10 | ₩52,660 | ₩52,968 | ₩51,545 | ₩51,859 | -1.52% | 162.7만 |
|---|
| 2026.09.09 | ₩52,714 | ₩52,767 | ₩51,739 | ₩52,153 | -1.06% | 253.5만 |
|---|
| 2026.09.08 | ₩52,620 | ₩52,861 | ₩51,739 | ₩52,527 | -0.18% | 167.5만 |
|---|
| 2026.09.04 | ₩52,700 | ₩53,542 | ₩52,086 | ₩52,113 | -1.12% | 109.5만 |
|---|
| 2026.09.03 | ₩53,088 | ₩53,177 | ₩52,407 | ₩52,914 | -0.33% | 165.6만 |
|---|
| 2026.09.02 | ₩53,302 | ₩53,609 | ₩52,500 | ₩52,861 | -0.83% | 214.3만 |
|---|
| 2026.09.01 | ₩52,313 | ₩53,368 | ₩52,166 | ₩53,342 | +1.97% | 205.8만 |
|---|
| 2026.08.31 | ₩51,939 | ₩52,153 | ₩51,259 | ₩52,033 | +0.18% | 290.7만 |
|---|
| 2026.08.28 | ₩52,767 | ₩52,941 | ₩52,099 | ₩52,139 | -1.19% | 101.2만 |
|---|
| 2026.08.27 | ₩53,141 | ₩53,379 | ₩52,507 | ₩52,580 | -1.06% | 131.9만 |
|---|
| 2026.08.26 | ₩53,302 | ₩53,769 | ₩52,954 | ₩53,355 | +0.10% | 206.9만 |
|---|
| 2026.08.25 | ₩53,088 | ₩53,549 | ₩52,660 | ₩53,302 | +0.40% | 177.4만 |
|---|
| 2026.08.24 | ₩52,914 | ₩53,609 | ₩52,674 | ₩52,968 | +0.10% | 145.4만 |
|---|
| 2026.08.21 | ₩53,435 | ₩53,435 | ₩52,607 | ₩52,874 | -1.05% | 287.4만 |
|---|
| 2026.08.20 | ₩53,155 | ₩53,796 | ₩53,075 | ₩53,115 | -0.08% | 168.7만 |
|---|
| 2026.08.19 | ₩52,901 | ₩53,248 | ₩52,520 | ₩53,195 | +0.56% | 845.1만 |
|---|
| 2026.08.18 | ₩52,687 | ₩53,088 | ₩52,253 | ₩52,500 | -0.35% | 192.7만 |
|---|
| 2026.08.17 | ₩51,578 | ₩52,487 | ₩51,578 | ₩52,447 | +1.68% | 171.8만 |
|---|
| 2026.08.14 | ₩51,097 | ₩52,285 | ₩50,723 | ₩51,792 | +1.36% | 253.9만 |
|---|
| 2026.08.13 | ₩52,674 | ₩53,195 | ₩51,739 | ₩51,872 | -1.52% | 156.5만 |
|---|
| 2026.08.12 | ₩51,739 | ₩52,527 | ₩51,739 | ₩52,313 | +1.11% | 217.7만 |
|---|
| 2026.08.11 | ₩53,903 | ₩54,157 | ₩51,365 | ₩51,672 | -4.14% | 303.4만 |
|---|
| 2026.08.10 | ₩54,825 | ₩54,825 | ₩53,863 | ₩53,996 | -1.51% | 268.9만 |
|---|
| 2026.08.07 | ₩54,731 | ₩55,279 | ₩54,250 | ₩55,065 | +0.61% | 193.4만 |
|---|
| 2026.08.06 | ₩55,533 | ₩55,559 | ₩54,664 | ₩54,945 | -1.06% | 170.3만 |
|---|
| 2026.08.05 | ₩54,477 | ₩55,341 | ₩53,883 | ₩54,958 | +0.88% | 239.7만 |
|---|
| 2026.08.04 | ₩54,491 | ₩54,858 | ₩53,515 | ₩54,557 | +0.12% | 206.9만 |
|---|
| 2026.08.03 | ₩56,107 | ₩56,474 | ₩54,958 | ₩55,065 | -1.86% | 177.7만 |
|---|
| 2026.07.31 | ₩55,599 | ₩56,227 | ₩54,691 | ₩56,027 | +0.77% | 157.6만 |
|---|
| 2026.07.30 | ₩56,481 | ₩56,659 | ₩54,865 | ₩55,626 | -1.51% | 153.8만 |
|---|
| 2026.07.29 | ₩57,149 | ₩57,149 | ₩56,321 | ₩56,561 | -1.03% | 125.8만 |
|---|
| 2026.07.28 | ₩58,137 | ₩58,271 | ₩57,035 | ₩57,082 | -1.82% | 171.3만 |
|---|
| 2026.07.27 | ₩57,910 | ₩57,910 | ₩57,122 | ₩57,389 | -0.90% | 142.3만 |
|---|
| 2026.07.24 | ₩57,055 | ₩57,857 | ₩57,055 | ₩57,777 | +1.26% | 221.2만 |
|---|
| 2026.07.23 | ₩56,508 | ₩57,523 | ₩56,241 | ₩56,575 | +0.12% | 239만 |
|---|
| 2026.07.22 | ₩57,991 | ₩58,244 | ₩56,508 | ₩56,615 | -2.37% | 304.1만 |
|---|
| 2026.07.21 | ₩56,628 | ₩58,024 | ₩56,588 | ₩57,977 | +2.38% | 237.7만 |
|---|
| 2026.07.20 | ₩57,096 | ₩57,283 | ₩56,321 | ₩56,708 | -0.68% | 178.4만 |
|---|
| 2026.07.17 | ₩56,374 | ₩57,576 | ₩56,214 | ₩57,283 | +1.61% | 299.4만 |
|---|
| 2026.07.16 | ₩53,903 | ₩56,094 | ₩53,702 | ₩56,067 | +4.01% | 332.5만 |
|---|
| 2026.07.15 | ₩54,090 | ₩54,768 | ₩53,422 | ₩53,569 | -0.96% | 242.4만 |
|---|
| 2026.07.14 | ₩54,103 | ₩54,404 | ₩53,596 | ₩54,090 | -0.02% | 200.9만 |
|---|
| 2026.07.13 | ₩53,876 | ₩54,384 | ₩53,702 | ₩53,876 | 0.00% | 193.6만 |
|---|
| 2026.07.10 | ₩54,664 | ₩54,898 | ₩53,475 | ₩53,729 | -1.71% | 181.7만 |
|---|
| 2026.07.09 | ₩55,038 | ₩55,753 | ₩54,531 | ₩54,584 | -0.83% | 174만 |
|---|
| 2026.07.08 | ₩55,840 | ₩56,187 | ₩55,132 | ₩55,225 | -1.10% | 241.3만 |
|---|
| 2026.07.07 | ₩55,639 | ₩56,401 | ₩55,639 | ₩55,840 | +0.36% | 237.3만 |
|---|
| 2026.07.06 | ₩55,786 | ₩56,174 | ₩55,041 | ₩55,292 | -0.89% | 218.2만 |
|---|
| 2026.07.02 | ₩54,878 | ₩55,900 | ₩54,637 | ₩55,786 | +1.66% | 245.8만 |
|---|
| 2026.07.01 | ₩53,836 | ₩55,212 | ₩53,749 | ₩54,637 | +1.49% | 268만 |
|---|
| 2026.06.30 | ₩53,101 | ₩55,038 | ₩52,316 | ₩53,903 | +1.51% | 332.8만 |
|---|
| 2026.06.29 | ₩54,076 | ₩54,076 | ₩52,774 | ₩54,063 | -0.02% | 323.8만 |
|---|
| 2026.06.26 | ₩53,649 | ₩54,637 | ₩53,221 | ₩54,544 | +1.67% | 879.8만 |
|---|
| 2026.06.25 | ₩52,727 | ₩53,382 | ₩52,326 | ₩53,168 | +0.84% | 226.6만 |
|---|
| 2026.06.24 | ₩52,166 | ₩52,767 | ₩51,658 | ₩52,634 | +0.90% | 331.6만 |
|---|
| 2026.06.23 | ₩50,576 | ₩51,859 | ₩50,349 | ₩51,832 | +2.48% | 307.6만 |
|---|
| 2026.06.22 | ₩49,414 | ₩50,236 | ₩49,152 | ₩50,082 | +1.35% | 287.2만 |
|---|
| 2026.06.18 | ₩48,853 | ₩49,575 | ₩48,158 | ₩49,508 | +1.34% | 726.3만 |
|---|
| 2026.06.17 | ₩49,468 | ₩49,481 | ₩48,439 | ₩48,599 | -1.76% | 363.1만 |
|---|
| 2026.06.16 | ₩49,762 | ₩50,148 | ₩49,094 | ₩49,468 | -0.59% | 259.5만 |
|---|
| 2026.06.15 | ₩49,294 | ₩49,494 | ₩48,653 | ₩49,481 | +0.38% | 528.4만 |
|---|
| 2026.06.12 | ₩49,387 | ₩49,721 | ₩48,760 | ₩49,227 | -0.32% | 405만 |
|---|
| 2026.06.11 | ₩50,763 | ₩51,178 | ₩49,067 | ₩49,094 | -3.29% | 438.8만 |
|---|
| 2026.06.10 | ₩50,817 | ₩51,131 | ₩49,741 | ₩50,403 | -0.81% | 279.1만 |
|---|
| 2026.06.09 | ₩49,481 | ₩50,884 | ₩49,227 | ₩50,363 | +1.78% | 364.8만 |
|---|
| 2026.06.08 | ₩50,884 | ₩51,224 | ₩48,800 | ₩49,321 | -3.07% | 388.7만 |
|---|
| 2026.06.05 | ₩49,561 | ₩51,405 | ₩49,454 | ₩50,723 | +2.35% | 225.8만 |
|---|
| 2026.06.04 | ₩51,498 | ₩51,759 | ₩49,601 | ₩50,015 | -2.88% | 218.4만 |
|---|
| 2026.06.03 | ₩51,552 | ₩52,012 | ₩50,750 | ₩50,804 | -1.45% | 204.9만 |
|---|
| 2026.06.02 | ₩52,554 | ₩52,874 | ₩51,592 | ₩51,739 | -1.55% | 242.2만 |
|---|
| 2026.06.01 | ₩54,103 | ₩54,604 | ₩52,407 | ₩52,554 | -2.86% | 206.7만 |
|---|
| 2026.05.29 | ₩54,931 | ₩55,426 | ₩54,050 | ₩54,531 | -0.73% | 234만 |
|---|
| 2026.05.28 | ₩55,586 | ₩55,786 | ₩54,651 | ₩55,092 | -0.89% | 207.8만 |
|---|
| 2026.05.27 | ₩55,987 | ₩56,067 | ₩55,573 | ₩55,679 | -0.55% | 183.2만 |
|---|
| 2026.05.26 | ₩55,693 | ₩56,107 | ₩55,085 | ₩56,054 | +0.65% | 242.9만 |
|---|
| 2026.05.22 | ₩54,985 | ₩55,172 | ₩54,437 | ₩54,958 | -0.05% | 171.4만 |
|---|
| 2026.05.21 | ₩54,958 | ₩54,985 | ₩54,310 | ₩54,784 | -0.32% | 262.5만 |
|---|
| 2026.05.20 | ₩55,132 | ₩55,773 | ₩55,092 | ₩55,426 | +0.53% | 237.6만 |
|---|
| 2026.05.19 | ₩54,691 | ₩55,292 | ₩54,157 | ₩55,105 | +0.76% | 920.5만 |
|---|
| 2026.05.18 | ₩55,132 | ₩55,900 | ₩55,118 | ₩55,466 | +0.61% | 116.9만 |
|---|
| 2026.05.15 | ₩55,973 | ₩56,120 | ₩54,784 | ₩54,958 | -1.81% | 171.5만 |
|---|
| 2026.05.14 | ₩57,483 | ₩57,550 | ₩55,887 | ₩56,013 | -2.56% | 140.6만 |
|---|
| 2026.05.13 | ₩56,040 | ₩56,708 | ₩55,265 | ₩56,695 | +1.17% | 196.9만 |
|---|
| 2026.05.12 | ₩54,290 | ₩56,281 | ₩53,963 | ₩56,227 | +3.57% | 248.7만 |
|---|
| 2026.05.11 | ₩55,853 | ₩55,900 | ₩53,956 | ₩54,170 | -3.01% | 353.4만 |
|---|
| 2026.05.08 | ₩54,357 | ₩55,586 | ₩53,622 | ₩55,573 | +2.24% | 284.1만 |
|---|
| 2026.05.07 | ₩52,700 | ₩52,994 | ₩51,846 | ₩52,767 | +0.13% | 216.4만 |
|---|
| 2026.05.06 | ₩52,714 | ₩53,054 | ₩52,353 | ₩52,741 | +0.05% | 144.9만 |
|---|
| 2026.05.05 | ₩53,061 | ₩53,061 | ₩52,006 | ₩52,554 | -0.96% | 90.3만 |
|---|
| 2026.05.04 | ₩51,992 | ₩52,887 | ₩51,832 | ₩52,767 | +1.49% | 155.3만 |
|---|
| 2026.05.01 | ₩52,767 | ₩52,861 | ₩52,173 | ₩52,353 | -0.78% | 133만 |
|---|
| 2026.04.30 | ₩52,099 | ₩52,774 | ₩51,926 | ₩52,700 | +1.15% | 168.3만 |
|---|
| 2026.04.29 | ₩53,408 | ₩53,435 | ₩51,725 | ₩52,033 | -2.58% | 256.9만 |
|---|
| 2026.04.28 | ₩52,206 | ₩53,075 | ₩52,099 | ₩53,048 | +1.61% | 238.2만 |
|---|
| 2026.04.27 | ₩50,683 | ₩51,832 | ₩50,683 | ₩51,779 | +2.16% | 210.6만 |
|---|
| 2026.04.24 | ₩50,616 | ₩51,091 | ₩50,483 | ₩50,710 | +0.18% | 190.9만 |
|---|
| 2026.04.23 | ₩50,256 | ₩51,311 | ₩50,109 | ₩50,737 | +0.96% | 297.3만 |
|---|
| 2026.04.22 | ₩51,325 | ₩51,645 | ₩49,307 | ₩49,842 | -2.89% | 169.4만 |
|---|
| 2026.04.21 | ₩52,660 | ₩52,660 | ₩50,964 | ₩51,244 | -2.69% | 216.2만 |
|---|
| 2026.04.20 | ₩52,941 | ₩53,141 | ₩52,487 | ₩52,660 | -0.53% | 189.9만 |
|---|
| 2026.04.17 | ₩53,034 | ₩53,155 | ₩52,540 | ₩52,767 | -0.50% | 172.3만 |
|---|
| 2026.04.16 | ₩53,048 | ₩53,555 | ₩52,741 | ₩52,767 | -0.53% | 159.6만 |
|---|
| 2026.04.15 | ₩52,260 | ₩53,195 | ₩52,113 | ₩53,075 | +1.56% | 145.4만 |
|---|
| 2026.04.14 | ₩51,538 | ₩52,774 | ₩51,284 | ₩52,567 | +2.00% | 248.4만 |
|---|
| 2026.04.13 | ₩52,741 | ₩53,001 | ₩51,471 | ₩51,899 | -1.60% | 124.8만 |
|---|
| 2026.04.10 | ₩52,580 | ₩53,088 | ₩52,580 | ₩53,021 | +0.84% | 155.2만 |
|---|
| 2026.04.09 | ₩51,739 | ₩53,315 | ₩51,512 | ₩52,660 | +1.78% | 186.7만 |
|---|
| 2026.04.08 | ₩52,059 | ₩52,246 | ₩51,558 | ₩51,792 | -0.51% | 294.5만 |
|---|
| 2026.04.07 | ₩50,496 | ₩51,592 | ₩50,136 | ₩51,525 | +2.04% | 279.6만 |
|---|
| 2026.04.06 | ₩51,271 | ₩51,271 | ₩49,802 | ₩49,975 | -2.53% | 263.1만 |
|---|
| 2026.04.02 | ₩49,922 | ₩51,311 | ₩49,715 | ₩51,191 | +2.54% | 248.5만 |
|---|
| 2026.04.01 | ₩48,840 | ₩49,815 | ₩48,506 | ₩49,601 | +1.56% | 199.2만 |
|---|
| 2026.03.31 | ₩48,800 | ₩49,548 | ₩48,225 | ₩48,960 | +0.33% | 258만 |
|---|
| 2026.03.30 | ₩50,136 | ₩50,209 | ₩48,786 | ₩48,960 | -2.34% | 219.3만 |
|---|
| 2026.03.27 | ₩49,748 | ₩50,149 | ₩49,575 | ₩49,601 | -0.30% | 173만 |
|---|
| 2026.03.26 | ₩49,935 | ₩50,429 | ₩49,655 | ₩49,788 | -0.29% | 188.8만 |
|---|
| 2026.03.25 | ₩49,842 | ₩50,817 | ₩49,755 | ₩50,216 | +0.75% | 293.7만 |
|---|
| 2026.03.24 | ₩49,868 | ₩50,296 | ₩49,468 | ₩49,615 | -0.51% | 262.2만 |
|---|
| 2026.03.23 | ₩49,347 | ₩51,151 | ₩49,214 | ₩50,029 | +1.38% | 587.4만 |
|---|
| 2026.03.20 | ₩52,326 | ₩52,493 | ₩47,624 | ₩48,225 | -7.84% | 4315.7만 |
|---|
| 2026.03.19 | ₩53,075 | ₩53,823 | ₩52,200 | ₩52,433 | -1.21% | 185.4만 |
|---|
| 2026.03.18 | ₩52,914 | ₩53,956 | ₩52,660 | ₩53,315 | +0.76% | 169만 |
|---|
| 2026.03.17 | ₩53,916 | ₩53,990 | ₩52,447 | ₩53,048 | -1.61% | 189.5만 |
|---|
| 2026.03.16 | ₩54,010 | ₩54,597 | ₩53,569 | ₩53,596 | -0.77% | 180.3만 |
|---|
| 2026.03.13 | ₩54,410 | ₩54,744 | ₩53,181 | ₩53,475 | -1.72% | 169.2만 |
|---|
| 2026.03.12 | ₩52,887 | ₩54,010 | ₩52,714 | ₩53,555 | +1.26% | 201.4만 |
|---|
| 2026.03.11 | ₩53,462 | ₩53,749 | ₩52,660 | ₩53,141 | -0.60% | 194.5만 |
|---|
| 2026.03.10 | ₩53,021 | ₩53,909 | ₩52,767 | ₩53,395 | +0.71% | 144.8만 |
|---|
| 2026.03.09 | ₩52,554 | ₩53,776 | ₩52,286 | ₩53,288 | +1.40% | 249.9만 |
|---|
| 2026.03.06 | ₩52,193 | ₩53,382 | ₩52,193 | ₩53,355 | +2.23% | 168.3만 |
|---|
| 2026.03.05 | ₩52,073 | ₩52,767 | ₩51,552 | ₩52,594 | +1.00% | 251.6만 |
|---|
| 2026.03.04 | ₩53,502 | ₩53,742 | ₩51,979 | ₩52,487 | -1.90% | 211.4만 |
|---|
| 2026.03.03 | ₩54,157 | ₩54,170 | ₩53,368 | ₩53,449 | -1.31% | 168.9만 |
|---|
| 2026.03.02 | ₩54,304 | ₩54,865 | ₩54,050 | ₩54,624 | +0.59% | 166.7만 |
|---|
| 2026.02.27 | ₩54,958 | ₩55,733 | ₩54,143 | ₩54,263 | -1.26% | 224.4만 |
|---|
| 2026.02.26 | ₩54,838 | ₩55,180 | ₩54,177 | ₩54,958 | +0.22% | 118.7만 |
|---|
| 2026.02.25 | ₩54,183 | ₩54,704 | ₩53,769 | ₩54,678 | +0.91% | 152.7만 |
|---|
| 2026.02.24 | ₩54,036 | ₩54,651 | ₩53,422 | ₩54,250 | +0.40% | 164.6만 |
|---|
| 2026.02.23 | ₩53,796 | ₩54,597 | ₩53,622 | ₩54,103 | +0.57% | 299.3만 |
|---|
| 2026.02.20 | ₩53,555 | ₩53,856 | ₩52,914 | ₩53,502 | -0.10% | 143.2만 |
|---|
| 2026.02.19 | ₩53,796 | ₩54,063 | ₩53,195 | ₩53,355 | -0.82% | 153.8만 |
|---|
| 2026.02.18 | ₩54,464 | ₩54,838 | ₩53,489 | ₩53,636 | -1.52% | 222.2만 |
|---|
| 2026.02.17 | ₩54,517 | ₩55,252 | ₩53,876 | ₩54,931 | +0.76% | 205만 |
|---|
| 2026.02.13 | ₩53,702 | ₩54,103 | ₩52,393 | ₩53,449 | -0.47% | 257.4만 |
|---|
| 2026.02.12 | ₩52,941 | ₩53,976 | ₩52,767 | ₩53,622 | +1.29% | 248.7만 |
|---|
| 2026.02.11 | ₩52,073 | ₩52,687 | ₩51,552 | ₩52,620 | +1.05% | 221만 |
|---|
| 2026.02.10 | ₩51,311 | ₩52,012 | ₩51,097 | ₩51,752 | +0.86% | 206.5만 |
|---|
| 2026.02.09 | ₩51,859 | ₩51,966 | ₩50,890 | ₩51,311 | -1.06% | 198.8만 |
|---|
| 2026.02.06 | ₩51,765 | ₩52,457 | ₩51,645 | ₩51,886 | +0.23% | 196.3만 |
|---|
| 2026.02.05 | ₩49,013 | ₩51,832 | ₩49,013 | ₩51,578 | +5.23% | 208.2만 |
|---|
| 2026.02.04 | ₩49,241 | ₩49,428 | ₩48,252 | ₩48,840 | -0.81% | 146.3만 |
|---|
| 2026.02.03 | ₩48,639 | ₩49,067 | ₩47,557 | ₩49,000 | +0.74% | 263.6만 |
|---|
| 2026.02.02 | ₩49,775 | ₩49,922 | ₩48,526 | ₩48,639 | -2.28% | 215.2만 |
|---|
| 2026.01.30 | ₩49,387 | ₩49,962 | ₩49,214 | ₩49,882 | +1.00% | 168.5만 |
|---|
| 2026.01.29 | ₩49,013 | ₩49,962 | ₩48,492 | ₩49,534 | +1.06% | 146만 |
|---|
| 2026.01.28 | ₩48,305 | ₩49,114 | ₩48,219 | ₩48,786 | +1.00% | 150.4만 |
|---|
| 2026.01.27 | ₩49,334 | ₩49,621 | ₩48,158 | ₩48,279 | -2.14% | 168.5만 |
|---|
| 2026.01.26 | ₩49,428 | ₩49,775 | ₩49,160 | ₩49,468 | +0.08% | 147.5만 |
|---|
| 2026.01.23 | ₩48,826 | ₩49,454 | ₩48,426 | ₩49,227 | +0.82% | 154만 |
|---|
| 2026.01.22 | ₩50,269 | ₩50,269 | ₩48,760 | ₩48,813 | -2.90% | 169.2만 |
|---|
| 2026.01.21 | ₩49,962 | ₩50,429 | ₩49,294 | ₩49,949 | -0.03% | 204만 |
|---|
| 2026.01.20 | ₩49,935 | ₩50,349 | ₩49,748 | ₩49,895 | -0.08% | 222.1만 |
|---|
| 2026.01.16 | ₩49,962 | ₩50,563 | ₩49,735 | ₩50,443 | +0.96% | 199.3만 |
|---|
| 2026.01.15 | ₩50,096 | ₩50,603 | ₩49,668 | ₩50,055 | -0.08% | 236.8만 |
|---|
| 2026.01.14 | ₩49,908 | ₩50,069 | ₩49,074 | ₩49,762 | -0.29% | 147.8만 |
|---|
| 2026.01.13 | ₩49,895 | ₩50,349 | ₩49,755 | ₩49,908 | +0.03% | 184.3만 |
|---|
| 2026.01.12 | ₩49,922 | ₩50,343 | ₩49,628 | ₩49,975 | +0.11% | 128.7만 |
|---|
| 2026.01.09 | ₩49,935 | ₩51,064 | ₩49,782 | ₩49,868 | -0.13% | 232.6만 |
|---|
| 2026.01.08 | ₩49,788 | ₩50,096 | ₩48,559 | ₩49,334 | -0.91% | 157만 |
|---|
| 2026.01.07 | ₩49,227 | ₩50,409 | ₩48,973 | ₩49,762 | +1.09% | 164.5만 |
|---|
| 2026.01.06 | ₩48,012 | ₩49,054 | ₩47,871 | ₩48,973 | +2.00% | 166.8만 |
|---|
| 2026.01.05 | ₩48,025 | ₩48,359 | ₩46,408 | ₩48,185 | +0.33% | 217.4만 |
|---|
| 2026.01.02 | ₩48,205 | ₩48,706 | ₩47,437 | ₩48,506 | +0.62% | 172.3만 |
|---|
| 2025.12.31 | ₩48,866 | ₩48,866 | ₩48,052 | ₩48,305 | -1.15% | 145.5만 |
|---|
| 2025.12.30 | ₩49,588 | ₩49,762 | ₩49,147 | ₩49,334 | -0.51% | 104.4만 |
|---|
| 2025.12.29 | ₩49,267 | ₩49,521 | ₩48,880 | ₩49,521 | +0.52% | 101.5만 |
|---|
| 2025.12.26 | ₩49,361 | ₩49,441 | ₩48,846 | ₩49,000 | -0.73% | 92.6만 |
|---|
| 2025.12.24 | ₩49,054 | ₩49,408 | ₩49,054 | ₩49,361 | +0.63% | 82.2만 |
|---|
| 2025.12.23 | ₩48,933 | ₩49,387 | ₩48,826 | ₩49,054 | +0.25% | 121만 |
|---|
| 2025.12.22 | ₩48,158 | ₩48,947 | ₩48,158 | ₩48,840 | +1.41% | 166.7만 |
|---|
| 2025.12.19 | ₩48,519 | ₩48,920 | ₩48,132 | ₩48,533 | +0.03% | 618만 |
|---|
| 2025.12.18 | ₩48,813 | ₩49,401 | ₩48,285 | ₩48,439 | -0.77% | 142.7만 |
|---|
| 2025.12.17 | ₩48,506 | ₩49,013 | ₩48,279 | ₩48,546 | +0.08% | 164.8만 |
|---|
| 2025.12.16 | ₩49,347 | ₩49,501 | ₩48,519 | ₩48,519 | -1.68% | 211.4만 |
|---|
| 2025.12.15 | ₩48,666 | ₩49,481 | ₩48,666 | ₩48,880 | +0.44% | 184.6만 |
|---|
| 2025.12.12 | ₩47,958 | ₩48,492 | ₩47,958 | ₩48,479 | +1.09% | 207.5만 |
|---|
| 2025.12.11 | ₩49,428 | ₩49,681 | ₩47,865 | ₩47,998 | -2.89% | 227.3만 |
|---|
| 2025.12.10 | ₩50,055 | ₩50,637 | ₩49,107 | ₩49,174 | -1.76% | 256.1만 |
|---|
| 2025.12.09 | ₩50,670 | ₩51,004 | ₩50,055 | ₩50,082 | -1.16% | 150.1만 |
|---|
| 2025.12.08 | ₩50,870 | ₩50,950 | ₩50,122 | ₩50,403 | -0.92% | 249.1만 |
|---|
| 2025.12.05 | ₩50,470 | ₩50,590 | ₩50,229 | ₩50,363 | -0.21% | 114.4만 |
|---|
| 2025.12.04 | ₩50,630 | ₩51,191 | ₩50,416 | ₩50,443 | -0.37% | 198.3만 |
|---|
| 2025.12.03 | ₩50,015 | ₩50,483 | ₩49,548 | ₩50,363 | +0.69% | 173만 |
|---|
| 2025.12.02 | ₩50,109 | ₩50,229 | ₩49,561 | ₩50,002 | -0.21% | 133.7만 |
|---|
| 2025.12.01 | ₩49,735 | ₩50,266 | ₩49,655 | ₩49,721 | -0.03% | 133.4만 |
|---|
| 2025.11.28 | ₩49,908 | ₩50,496 | ₩49,908 | ₩50,136 | +0.46% | 57.9만 |
|---|
| 2025.11.26 | ₩49,575 | ₩50,630 | ₩49,575 | ₩50,015 | +0.89% | 237.3만 |
|---|
| 2025.11.25 | ₩48,800 | ₩50,069 | ₩48,800 | ₩49,561 | +1.56% | 195만 |
|---|
| 2025.11.24 | ₩48,973 | ₩49,481 | ₩48,679 | ₩48,800 | -0.35% | 190.1만 |
|---|
| 2025.11.21 | ₩48,599 | ₩49,174 | ₩47,750 | ₩49,027 | +0.88% | 184.1만 |
|---|
| 2025.11.20 | ₩49,134 | ₩50,229 | ₩48,199 | ₩48,372 | -1.55% | 227.9만 |
|---|
| 2025.11.19 | ₩49,174 | ₩49,401 | ₩48,319 | ₩48,813 | -0.73% | 190.5만 |
|---|
| 2025.11.18 | ₩49,267 | ₩49,534 | ₩48,818 | ₩49,307 | +0.08% | 250.1만 |
|---|
| 2025.11.17 | ₩48,893 | ₩48,893 | ₩47,998 | ₩48,599 | -0.60% | 138.4만 |
|---|
| 2025.11.14 | ₩47,544 | ₩48,212 | ₩47,544 | ₩47,931 | +0.81% | 100.3만 |
|---|
| 2025.11.13 | ₩48,185 | ₩48,446 | ₩47,531 | ₩47,744 | -0.91% | 135.4만 |
|---|
| 2025.11.12 | ₩48,639 | ₩49,107 | ₩48,319 | ₩48,359 | -0.58% | 180.5만 |
|---|
| 2025.11.11 | ₩49,013 | ₩49,281 | ₩48,693 | ₩48,760 | -0.52% | 273.5만 |
|---|
| 2025.11.10 | ₩48,386 | ₩49,681 | ₩48,386 | ₩48,960 | +1.19% | 256.6만 |
|---|
| 2025.11.07 | ₩48,025 | ₩48,826 | ₩47,515 | ₩48,292 | +0.56% | 210.6만 |
|---|
| 2025.11.06 | ₩47,170 | ₩48,158 | ₩46,155 | ₩47,504 | +0.71% | 305.5만 |
|---|
| 2025.11.05 | ₩47,450 | ₩48,446 | ₩47,010 | ₩48,092 | +1.35% | 169.9만 |
|---|
| 2025.11.04 | ₩47,277 | ₩47,553 | ₩46,702 | ₩47,277 | 0.00% | 127만 |
|---|
| 2025.11.03 | ₩46,168 | ₩47,931 | ₩45,794 | ₩47,170 | +2.17% | 224.6만 |
|---|
| 2025.10.31 | ₩45,700 | ₩46,689 | ₩45,387 | ₩46,288 | +1.29% | 161.5만 |
|---|
| 2025.10.30 | ₩45,487 | ₩45,968 | ₩45,440 | ₩45,887 | +0.88% | 153.9만 |
|---|
| 2025.10.29 | ₩47,010 | ₩47,290 | ₩45,046 | ₩45,407 | -3.41% | 196.5만 |
|---|
| 2025.10.28 | ₩47,838 | ₩47,845 | ₩46,522 | ₩47,170 | -1.40% | 243.3만 |
|---|
| 2025.10.27 | ₩46,729 | ₩47,744 | ₩46,729 | ₩47,744 | +2.17% | 171.8만 |
|---|
| 2025.10.24 | ₩46,529 | ₩47,290 | ₩46,475 | ₩46,983 | +0.98% | 259.2만 |
|---|
| 2025.10.23 | ₩46,849 | ₩47,123 | ₩46,262 | ₩46,662 | -0.40% | 159만 |
|---|
| 2025.10.22 | ₩46,034 | ₩46,869 | ₩45,887 | ₩46,742 | +1.54% | 183.6만 |
|---|
| 2025.10.21 | ₩47,050 | ₩47,317 | ₩45,366 | ₩45,821 | -2.61% | 135.6만 |
|---|
| 2025.10.20 | ₩46,529 | ₩47,130 | ₩46,315 | ₩47,010 | +1.03% | 150.4만 |
|---|
| 2025.10.17 | ₩45,113 | ₩46,235 | ₩45,113 | ₩46,221 | +2.46% | 142.7만 |
|---|
| 2025.10.16 | ₩44,498 | ₩45,353 | ₩44,485 | ₩45,113 | +1.38% | 143.2만 |
|---|
| 2025.10.15 | ₩44,191 | ₩44,906 | ₩44,191 | ₩44,458 | +0.60% | 168.7만 |
|---|
| 2025.10.14 | ₩43,897 | ₩44,478 | ₩43,804 | ₩44,365 | +1.07% | 158.4만 |
|---|
| 2025.10.13 | ₩44,779 | ₩44,779 | ₩43,897 | ₩43,950 | -1.85% | 144.8만 |
|---|
| 2025.10.10 | ₩45,059 | ₩45,151 | ₩44,298 | ₩44,338 | -1.60% | 176.9만 |
|---|