시장 데이터를 불러오는 중
전체 종목
Transcontinental Realty Investors, Inc. Common Stock 과거 주가
Transcontinental Realty Investors, Inc. Common Stock · TCI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Transcontinental Realty Investors, Inc. Common Stock · TCI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,969 | ₩64,806 | ₩62,647 | ₩64,028 | +1.68% | 2.3만 |
| 2026.10.08 | ₩59,737 | ₩62,888 | ₩59,080 | ₩61,520 | +2.99% | 1.7만 |
| 2026.10.07 | ₩58,450 | ₩61,266 | ₩58,450 | ₩60,595 | +3.67% | 9.6천 |
| 2026.10.06 | ₩59,670 | ₩61,588 | ₩59,670 | ₩60,501 | +1.39% | 1.2만 |
| 2026.10.05 | ₩58,463 | ₩61,614 | ₩58,463 | ₩60,957 | +4.27% | 1.8만 |
| 2026.10.02 | ₩60,233 | ₩61,762 | ₩59,295 | ₩59,536 | -1.16% | 2.5만 |
| 2026.10.01 | ₩59,643 | ₩60,434 | ₩59,603 | ₩59,858 | +0.36% | 7.1천 |
| 2026.09.30 | ₩58,731 | ₩60,206 | ₩58,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,643 |
| +1.55% |
| 5.9천 |
| 2026.09.29 | ₩59,375 | ₩59,670 | ₩58,302 | ₩59,241 | -0.23% | 1만 |
|---|
| 2026.09.28 | ₩58,624 | ₩58,624 | ₩57,015 | ₩57,820 | -1.37% | 6.2천 |
|---|
| 2026.09.25 | ₩58,343 | ₩59,000 | ₩56,573 | ₩57,498 | -1.45% | 2만 |
|---|
| 2026.09.24 | ₩60,729 | ₩60,729 | ₩56,197 | ₩58,074 | -4.37% | 6만 |
|---|
| 2026.09.23 | ₩55,473 | ₩55,996 | ₩54,508 | ₩55,728 | +0.46% | 1.3만 |
|---|
| 2026.09.22 | ₩53,636 | ₩55,031 | ₩53,462 | ₩55,031 | +2.60% | 1.9만 |
|---|
| 2026.09.21 | ₩55,245 | ₩55,245 | ₩52,791 | ₩53,194 | -3.71% | 2.4만 |
|---|
| 2026.09.18 | ₩55,258 | ₩56,291 | ₩52,322 | ₩54,065 | -2.16% | 2.6만 |
|---|
| 2026.09.17 | ₩54,387 | ₩55,647 | ₩54,387 | ₩55,379 | +1.82% | 8.3천 |
|---|
| 2026.09.16 | ₩53,301 | ₩54,534 | ₩53,301 | ₩54,159 | +1.61% | 1.9만 |
|---|
| 2026.09.15 | ₩52,309 | ₩53,636 | ₩51,356 | ₩53,408 | +2.10% | 2.5만 |
|---|
| 2026.09.14 | ₩52,027 | ₩53,877 | ₩51,933 | ₩52,778 | +1.44% | 1.4만 |
|---|
| 2026.09.11 | ₩52,751 | ₩53,207 | ₩51,866 | ₩52,429 | -0.61% | 4.4만 |
|---|
| 2026.09.10 | ₩52,134 | ₩54,092 | ₩51,263 | ₩52,523 | +0.75% | 1.4만 |
|---|
| 2026.09.09 | ₩50,954 | ₩52,952 | ₩50,726 | ₩52,027 | +2.11% | 1.5만 |
|---|
| 2026.09.08 | ₩50,150 | ₩51,812 | ₩50,123 | ₩51,598 | +2.89% | 4.3만 |
|---|
| 2026.09.04 | ₩51,759 | ₩52,563 | ₩50,498 | ₩50,539 | -2.36% | 9.9천 |
|---|
| 2026.09.03 | ₩51,799 | ₩53,234 | ₩49,157 | ₩51,987 | +0.36% | 3.8만 |
|---|
| 2026.09.02 | ₩48,983 | ₩52,376 | ₩48,983 | ₩49,975 | +2.03% | 11.3만 |
|---|
| 2026.09.01 | ₩49,479 | ₩51,075 | ₩48,943 | ₩49,090 | -0.79% | 2.7만 |
|---|
| 2026.08.31 | ₩48,138 | ₩50,190 | ₩47,615 | ₩48,916 | +1.62% | 4.2만 |
|---|
| 2026.08.28 | ₩52,295 | ₩54,199 | ₩48,460 | ₩48,460 | -7.33% | 49.5만 |
|---|
| 2026.08.27 | ₩51,571 | ₩54,467 | ₩51,303 | ₩52,831 | +2.44% | 60.1만 |
|---|
| 2026.08.26 | ₩52,188 | ₩52,201 | ₩51,678 | ₩51,678 | -0.98% | 3.4천 |
|---|
| 2026.08.25 | ₩52,577 | ₩52,577 | ₩52,577 | ₩52,577 | 0.00% | 3.4천 |
|---|
| 2026.08.24 | ₩51,759 | ₩53,301 | ₩51,424 | ₩52,349 | +1.14% | 2만 |
|---|
| 2026.08.21 | ₩50,056 | ₩51,477 | ₩50,056 | ₩50,834 | +1.55% | 8.4천 |
|---|
| 2026.08.20 | ₩51,222 | ₩51,343 | ₩49,654 | ₩50,069 | -2.25% | 4만 |
|---|
| 2026.08.19 | ₩48,205 | ₩51,893 | ₩48,205 | ₩51,330 | +6.48% | 3.9만 |
|---|
| 2026.08.18 | ₩47,602 | ₩50,217 | ₩47,602 | ₩48,165 | +1.18% | 1.2만 |
|---|
| 2026.08.17 | ₩47,816 | ₩49,211 | ₩46,301 | ₩47,441 | -0.79% | 1.2만 |
|---|
| 2026.08.14 | ₩47,736 | ₩50,096 | ₩47,602 | ₩48,152 | +0.87% | 6.1천 |
|---|
| 2026.08.13 | ₩49,680 | ₩50,485 | ₩47,682 | ₩47,682 | -4.02% | 1.5만 |
|---|
| 2026.08.12 | ₩48,393 | ₩51,008 | ₩48,393 | ₩48,567 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩48,567 | ₩50,029 | ₩47,776 | ₩48,554 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩48,769 | ₩50,257 | ₩46,181 | ₩48,111 | -1.35% | 3.4만 |
|---|
| 2026.08.07 | ₩54,172 | ₩54,722 | ₩48,339 | ₩49,305 | -8.99% | 2만 |
|---|
| 2026.08.06 | ₩54,910 | ₩57,203 | ₩53,743 | ₩53,824 | -1.98% | 4.2만 |
|---|
| 2026.08.05 | ₩59,442 | ₩59,442 | ₩52,014 | ₩54,642 | -8.08% | 21.4만 |
|---|
| 2026.08.04 | ₩55,781 | ₩60,005 | ₩55,781 | ₩58,276 | +4.47% | 23.6만 |
|---|
| 2026.08.03 | ₩54,990 | ₩58,933 | ₩53,971 | ₩55,366 | +0.68% | 12.8만 |
|---|
| 2026.07.31 | ₩56,707 | ₩58,195 | ₩54,695 | ₩54,695 | -3.55% | 8.3만 |
|---|
| 2026.07.30 | ₩54,441 | ₩58,731 | ₩54,441 | ₩56,666 | +4.09% | 7.3만 |
|---|
| 2026.07.29 | ₩56,586 | ₩57,069 | ₩53,998 | ₩53,998 | -4.57% | 4.2만 |
|---|
| 2026.07.28 | ₩57,927 | ₩60,005 | ₩57,055 | ₩57,055 | -1.50% | 2.3만 |
|---|
| 2026.07.27 | ₩54,441 | ₩58,222 | ₩54,306 | ₩57,927 | +6.40% | 6.5만 |
|---|
| 2026.07.24 | ₩54,977 | ₩56,278 | ₩54,977 | ₩55,218 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩53,851 | ₩54,950 | ₩52,362 | ₩54,186 | +0.62% | 5.9천 |
|---|
| 2026.07.22 | ₩56,988 | ₩57,578 | ₩53,663 | ₩55,098 | -3.32% | 1.3만 |
|---|
| 2026.07.21 | ₩59,268 | ₩59,402 | ₩56,760 | ₩57,069 | -3.71% | 6.6천 |
|---|
| 2026.07.20 | ₩62,017 | ₩62,017 | ₩57,913 | ₩58,115 | -6.29% | 2.8만 |
|---|
| 2026.07.17 | ₩60,716 | ₩62,553 | ₩60,716 | ₩61,158 | +0.73% | 8.4천 |
|---|
| 2026.07.16 | ₩61,051 | ₩61,051 | ₩60,341 | ₩60,341 | -1.16% | 3.3천 |
|---|
| 2026.07.15 | ₩59,241 | ₩62,526 | ₩59,241 | ₩59,965 | +1.22% | 5.2천 |
|---|
| 2026.07.14 | ₩62,633 | ₩62,633 | ₩59,496 | ₩59,496 | -5.01% | 7.3천 |
|---|
| 2026.07.13 | ₩61,842 | ₩61,842 | ₩59,496 | ₩59,911 | -3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩61,520 | ₩62,486 | ₩58,825 | ₩60,300 | -1.98% | 1.2만 |
|---|
| 2026.07.09 | ₩62,271 | ₩62,915 | ₩61,427 | ₩62,540 | +0.43% | 2.8천 |
|---|
| 2026.07.08 | ₩60,568 | ₩61,775 | ₩60,568 | ₩61,440 | +1.44% | 3.8천 |
|---|
| 2026.07.07 | ₩62,097 | ₩62,352 | ₩60,984 | ₩60,984 | -1.79% | 3.7천 |
|---|
| 2026.07.06 | ₩64,484 | ₩65,007 | ₩62,151 | ₩62,151 | -3.62% | 1만 |
|---|
| 2026.07.02 | ₩64,363 | ₩65,704 | ₩63,317 | ₩64,993 | +0.98% | 1.7만 |
|---|
| 2026.07.01 | ₩60,528 | ₩65,034 | ₩60,528 | ₩65,034 | +7.44% | 3.9천 |
|---|
| 2026.06.30 | ₩65,181 | ₩65,181 | ₩60,850 | ₩61,668 | -5.39% | 1만 |
|---|
| 2026.06.29 | ₩65,436 | ₩68,131 | ₩63,478 | ₩63,693 | -2.66% | 1.7만 |
|---|
| 2026.06.26 | ₩56,318 | ₩66,844 | ₩56,291 | ₩66,844 | +18.69% | 4.4만 |
|---|
| 2026.06.25 | ₩55,835 | ₩56,318 | ₩54,803 | ₩55,862 | +0.05% | 5.6천 |
|---|
| 2026.06.24 | ₩55,433 | ₩56,318 | ₩55,138 | ₩55,634 | +0.36% | 4.4천 |
|---|
| 2026.06.23 | ₩53,636 | ₩54,722 | ₩53,636 | ₩54,320 | +1.27% | 1만 |
|---|
| 2026.06.22 | ₩51,933 | ₩53,877 | ₩51,772 | ₩53,877 | +3.74% | 3.1천 |
|---|
| 2026.06.18 | ₩49,707 | ₩52,885 | ₩49,707 | ₩52,684 | +5.99% | 1.1만 |
|---|
| 2026.06.17 | ₩50,016 | ₩51,544 | ₩48,728 | ₩48,728 | -2.57% | 3.7천 |
|---|
| 2026.06.16 | ₩50,458 | ₩50,458 | ₩50,458 | ₩50,458 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩56,452 | ₩56,452 | ₩51,584 | ₩51,584 | -8.62% | 4.4천 |
|---|
| 2026.06.12 | ₩53,636 | ₩55,621 | ₩53,636 | ₩55,607 | +3.68% | 2.7천 |
|---|
| 2026.06.11 | ₩53,261 | ₩53,636 | ₩50,378 | ₩52,416 | -1.59% | 4.2천 |
|---|
| 2026.06.10 | ₩50,190 | ₩52,952 | ₩50,190 | ₩52,536 | +4.68% | 2.3천 |
|---|
| 2026.06.09 | ₩50,002 | ₩51,035 | ₩50,002 | ₩51,035 | +2.06% | 3천 |
|---|
| 2026.06.08 | ₩48,769 | ₩48,916 | ₩48,769 | ₩48,916 | +0.30% | 3.3천 |
|---|
| 2026.06.05 | ₩49,345 | ₩49,627 | ₩49,345 | ₩49,627 | +0.57% | 2.8천 |
|---|
| 2026.06.04 | ₩48,299 | ₩50,418 | ₩48,299 | ₩50,418 | +4.39% | 3.3천 |
|---|
| 2026.06.03 | ₩50,351 | ₩50,525 | ₩47,830 | ₩47,830 | -5.01% | 9.2천 |
|---|
| 2026.06.02 | ₩50,968 | ₩50,968 | ₩50,968 | ₩50,968 | 0.00% | 1.8천 |
|---|
| 2026.06.01 | ₩51,973 | ₩51,973 | ₩50,968 | ₩50,968 | -1.93% | 4.1천 |
|---|
| 2026.05.29 | ₩51,973 | ₩51,973 | ₩51,973 | ₩51,973 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩52,309 | ₩52,309 | ₩51,625 | ₩51,625 | -1.31% | 1.8천 |
|---|
| 2026.05.27 | ₩56,586 | ₩56,586 | ₩53,636 | ₩53,824 | -4.88% | 3.6천 |
|---|
| 2026.05.26 | ₩52,201 | ₩59,268 | ₩52,201 | ₩53,757 | +2.98% | 1.6만 |
|---|
| 2026.05.22 | ₩48,742 | ₩48,742 | ₩48,272 | ₩48,272 | -0.96% | 2.4천 |
|---|
| 2026.05.21 | ₩48,366 | ₩48,366 | ₩48,165 | ₩48,165 | -0.42% | 2.7천 |
|---|
| 2026.05.20 | ₩49,117 | ₩49,117 | ₩48,366 | ₩48,366 | -1.53% | 1.4천 |
|---|
| 2026.05.19 | ₩46,999 | ₩50,176 | ₩46,999 | ₩49,251 | +4.79% | 2.8천 |
|---|
| 2026.05.18 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩47,240 | ₩47,535 | ₩46,529 | ₩46,529 | -1.50% | 1.4천 |
|---|
| 2026.05.14 | ₩47,884 | ₩47,884 | ₩47,884 | ₩47,884 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩46,932 | ₩46,945 | ₩46,435 | ₩46,945 | +0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩47,843 | ₩47,843 | ₩45,725 | ₩47,052 | -1.65% | 4.2천 |
|---|
| 2026.05.11 | ₩47,414 | ₩47,414 | ₩46,368 | ₩47,106 | -0.65% | 3.3천 |
|---|
| 2026.05.08 | ₩49,144 | ₩49,144 | ₩47,843 | ₩47,843 | -2.65% | 900 |
|---|
| 2026.05.07 | ₩49,479 | ₩49,479 | ₩47,615 | ₩49,144 | -0.68% | 2.4천 |
|---|
| 2026.05.06 | ₩47,937 | ₩49,613 | ₩46,972 | ₩48,701 | +1.59% | 6.2천 |
|---|
| 2026.05.05 | ₩47,602 | ₩47,977 | ₩47,186 | ₩47,977 | +0.79% | 6.5천 |
|---|
| 2026.05.04 | ₩48,621 | ₩48,634 | ₩48,192 | ₩48,259 | -0.74% | 2.4천 |
|---|
| 2026.05.01 | ₩49,586 | ₩49,814 | ₩48,621 | ₩48,621 | -1.95% | 3천 |
|---|
| 2026.04.30 | ₩49,010 | ₩49,519 | ₩47,240 | ₩47,495 | -3.09% | 3.1천 |
|---|
| 2026.04.29 | ₩49,654 | ₩50,954 | ₩49,654 | ₩49,908 | +0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩50,458 | ₩51,464 | ₩50,458 | ₩50,471 | +0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩49,318 | ₩49,466 | ₩48,996 | ₩49,466 | +0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,945 | ₩49,037 | ₩46,945 | ₩49,037 | +4.46% | 3.6천 |
|---|
| 2026.04.23 | ₩46,932 | ₩48,460 | ₩46,932 | ₩47,830 | +1.91% | 3.1천 |
|---|
| 2026.04.22 | ₩47,320 | ₩47,441 | ₩46,985 | ₩47,441 | +0.26% | 5천 |
|---|
| 2026.04.21 | ₩48,018 | ₩48,272 | ₩47,240 | ₩47,240 | -1.62% | 4.8천 |
|---|
| 2026.04.20 | ₩51,745 | ₩52,711 | ₩47,280 | ₩47,910 | -7.41% | 1.9만 |
|---|
| 2026.04.17 | ₩53,851 | ₩54,172 | ₩51,973 | ₩51,973 | -3.49% | 4.5천 |
|---|
| 2026.04.16 | ₩54,052 | ₩54,052 | ₩54,052 | ₩54,052 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩53,851 | ₩54,977 | ₩53,851 | ₩54,052 | +0.37% | 3.9천 |
|---|
| 2026.04.14 | ₩53,797 | ₩54,977 | ₩53,569 | ₩54,977 | +2.19% | 1.5만 |
|---|
| 2026.04.13 | ₩53,489 | ₩55,232 | ₩53,019 | ₩53,958 | +0.88% | 6.2천 |
|---|
| 2026.04.10 | ₩55,728 | ₩55,835 | ₩53,328 | ₩53,663 | -3.71% | 6.3천 |
|---|
| 2026.04.09 | ₩54,843 | ₩57,498 | ₩54,266 | ₩56,197 | +2.47% | 1.1만 |
|---|
| 2026.04.08 | ₩48,943 | ₩55,661 | ₩48,943 | ₩55,178 | +12.74% | 2.5만 |
|---|
| 2026.04.07 | ₩50,485 | ₩50,485 | ₩47,964 | ₩47,964 | -4.99% | 5.1천 |
|---|
| 2026.04.06 | ₩48,272 | ₩48,272 | ₩47,508 | ₩47,508 | -1.58% | 3.1천 |
|---|
| 2026.04.02 | ₩44,920 | ₩47,602 | ₩44,920 | ₩47,414 | +5.55% | 1.4만 |
|---|
| 2026.04.01 | ₩46,060 | ₩47,589 | ₩45,591 | ₩46,502 | +0.96% | 1.3만 |
|---|
| 2026.03.31 | ₩47,307 | ₩47,307 | ₩46,476 | ₩46,771 | -1.13% | 9.8천 |
|---|
| 2026.03.30 | ₩46,435 | ₩47,213 | ₩46,435 | ₩47,146 | +1.53% | 3.3천 |
|---|
| 2026.03.27 | ₩45,255 | ₩46,610 | ₩45,255 | ₩46,435 | +2.61% | 1.3만 |
|---|
| 2026.03.26 | ₩46,529 | ₩46,529 | ₩45,671 | ₩45,671 | -1.84% | 4.1천 |
|---|
| 2026.03.25 | ₩46,650 | ₩46,650 | ₩45,993 | ₩45,993 | -1.41% | 5.4천 |
|---|
| 2026.03.24 | ₩46,355 | ₩46,355 | ₩46,248 | ₩46,248 | -0.23% | 2.9천 |
|---|
| 2026.03.23 | ₩45,483 | ₩47,468 | ₩44,303 | ₩47,320 | +4.04% | 6.8천 |
|---|
| 2026.03.20 | ₩44,478 | ₩44,478 | ₩42,212 | ₩44,384 | -0.21% | 5.2만 |
|---|
| 2026.03.19 | ₩45,322 | ₩47,267 | ₩42,279 | ₩45,564 | +0.53% | 9.1천 |
|---|
| 2026.03.18 | ₩49,278 | ₩49,278 | ₩45,591 | ₩45,939 | -6.78% | 9.6천 |
|---|
| 2026.03.17 | ₩53,435 | ₩54,306 | ₩48,742 | ₩48,742 | -8.78% | 7.8천 |
|---|
| 2026.03.16 | ₩53,475 | ₩55,084 | ₩52,657 | ₩53,529 | +0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩49,345 | ₩53,703 | ₩49,332 | ₩51,678 | +4.73% | 9.2천 |
|---|
| 2026.03.12 | ₩47,012 | ₩47,146 | ₩45,416 | ₩47,066 | +0.11% | 5.4천 |
|---|
| 2026.03.11 | ₩48,420 | ₩48,554 | ₩46,154 | ₩47,240 | -2.44% | 4.5천 |
|---|
| 2026.03.10 | ₩48,380 | ₩49,184 | ₩48,380 | ₩48,688 | +0.64% | 5.4천 |
|---|
| 2026.03.09 | ₩50,123 | ₩51,088 | ₩47,052 | ₩49,385 | -1.47% | 5.7천 |
|---|
| 2026.03.06 | ₩47,723 | ₩49,291 | ₩46,596 | ₩48,916 | +2.50% | 5.5천 |
|---|
| 2026.03.05 | ₩50,619 | ₩50,619 | ₩47,803 | ₩47,803 | -5.56% | 4.4천 |
|---|
| 2026.03.04 | ₩49,399 | ₩50,083 | ₩49,399 | ₩50,083 | +1.38% | 1.8천 |
|---|
| 2026.03.03 | ₩48,246 | ₩49,399 | ₩47,736 | ₩47,736 | -1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩48,138 | ₩48,366 | ₩48,138 | ₩48,366 | +0.47% | 3.3천 |
|---|
| 2026.02.27 | ₩52,295 | ₩54,400 | ₩49,171 | ₩49,171 | -5.97% | 5.7천 |
|---|
| 2026.02.26 | ₩49,747 | ₩52,912 | ₩49,747 | ₩52,550 | +5.63% | 3.3천 |
|---|
| 2026.02.25 | ₩53,086 | ₩53,086 | ₩47,884 | ₩50,190 | -5.46% | 3.8천 |
|---|
| 2026.02.24 | ₩53,368 | ₩55,916 | ₩53,368 | ₩55,916 | +4.77% | 5.1천 |
|---|
| 2026.02.23 | ₩59,590 | ₩59,603 | ₩53,328 | ₩53,328 | -10.51% | 4.7천 |
|---|
| 2026.02.20 | ₩60,877 | ₩62,553 | ₩57,069 | ₩60,877 | 0.00% | 3.6천 |
|---|
| 2026.02.19 | ₩63,398 | ₩63,465 | ₩61,400 | ₩61,400 | -3.15% | 4.6천 |
|---|
| 2026.02.18 | ₩66,080 | ₩66,080 | ₩66,080 | ₩66,080 | 0.00% | 1.5천 |
|---|
| 2026.02.17 | ₩72,073 | ₩72,073 | ₩72,073 | ₩72,073 | 0.00% | 1천 |
|---|
| 2026.02.13 | ₩72,073 | ₩72,073 | ₩72,073 | ₩72,073 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩73,160 | ₩73,160 | ₩73,160 | ₩73,160 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩71,832 | ₩71,832 | ₩71,832 | ₩71,832 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩73,240 | ₩73,240 | ₩73,240 | ₩73,240 | 0.00% | 1.5천 |
|---|
| 2026.02.09 | ₩73,240 | ₩73,240 | ₩73,240 | ₩73,240 | 0.00% | 1천 |
|---|
| 2026.02.06 | ₩76,431 | ₩76,431 | ₩73,750 | ₩73,750 | -3.51% | 2.5천 |
|---|
| 2026.02.05 | ₩70,236 | ₩73,750 | ₩70,236 | ₩73,750 | +5.00% | 2.4천 |
|---|
| 2026.02.04 | ₩75,640 | ₩75,640 | ₩75,640 | ₩75,640 | 0.00% | 1천 |
|---|
| 2026.02.03 | ₩72,945 | ₩74,688 | ₩72,945 | ₩74,688 | +2.39% | 1.1천 |
|---|
| 2026.02.02 | ₩72,422 | ₩74,085 | ₩72,409 | ₩74,085 | +2.30% | 2.7천 |
|---|
| 2026.01.30 | ₩71,363 | ₩71,577 | ₩70,142 | ₩71,363 | 0.00% | 1.8천 |
|---|
| 2026.01.29 | ₩68,024 | ₩72,288 | ₩68,024 | ₩72,221 | +6.17% | 3.7천 |
|---|
| 2026.01.28 | ₩68,627 | ₩68,627 | ₩68,627 | ₩68,627 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩68,627 | ₩68,627 | ₩68,627 | ₩68,627 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩70,706 | ₩70,706 | ₩70,706 | ₩70,706 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩70,706 | ₩70,706 | ₩70,706 | ₩70,706 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩67,058 | ₩70,706 | ₩67,058 | ₩70,706 | +5.44% | 3천 |
|---|
| 2026.01.21 | ₩68,386 | ₩69,767 | ₩66,924 | ₩69,713 | +1.94% | 3.7천 |
|---|
| 2026.01.20 | ₩72,328 | ₩72,328 | ₩68,842 | ₩68,842 | -4.82% | 1.1천 |
|---|
| 2026.01.16 | ₩70,612 | ₩70,960 | ₩70,612 | ₩70,960 | +0.49% | 1.4천 |
|---|
| 2026.01.15 | ₩69,780 | ₩69,780 | ₩69,780 | ₩69,780 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩66,965 | ₩69,754 | ₩66,763 | ₩69,754 | +4.17% | 4.6천 |
|---|
| 2026.01.13 | ₩68,600 | ₩68,600 | ₩68,600 | ₩68,600 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩70,826 | ₩70,826 | ₩70,826 | ₩70,826 | 0.00% | 2.3천 |
|---|
| 2026.01.09 | ₩70,491 | ₩71,537 | ₩69,767 | ₩69,767 | -1.03% | 1.7천 |
|---|
| 2026.01.08 | ₩74,983 | ₩74,983 | ₩70,424 | ₩70,424 | -6.08% | 1.4천 |
|---|
| 2026.01.07 | ₩72,663 | ₩72,663 | ₩69,620 | ₩70,263 | -3.30% | 3.1천 |
|---|
| 2026.01.06 | ₩75,117 | ₩77,276 | ₩70,893 | ₩74,232 | -1.18% | 4.4천 |
|---|
| 2026.01.05 | ₩78,040 | ₩78,040 | ₩73,723 | ₩73,723 | -5.53% | 2.2천 |
|---|
| 2026.01.02 | ₩77,987 | ₩78,992 | ₩75,359 | ₩78,992 | +1.29% | 3.6천 |
|---|
| 2025.12.31 | ₩77,598 | ₩78,604 | ₩77,598 | ₩78,604 | +1.30% | 1.6천 |
|---|
| 2025.12.30 | ₩76,109 | ₩76,109 | ₩76,109 | ₩76,109 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩78,282 | ₩78,282 | ₩78,282 | ₩78,282 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩75,238 | ₩75,238 | ₩73,830 | ₩73,830 | -1.87% | 1.5천 |
|---|
| 2025.12.24 | ₩75,882 | ₩76,699 | ₩75,882 | ₩76,699 | +1.08% | 900 |
|---|
| 2025.12.23 | ₩78,309 | ₩79,985 | ₩75,587 | ₩75,989 | -2.96% | 4.8천 |
|---|
| 2025.12.22 | ₩77,196 | ₩78,858 | ₩77,196 | ₩78,858 | +2.15% | 2천 |
|---|
| 2025.12.19 | ₩75,198 | ₩77,973 | ₩72,824 | ₩77,973 | +3.69% | 1.5만 |
|---|
| 2025.12.18 | ₩74,648 | ₩75,479 | ₩71,752 | ₩74,474 | -0.23% | 3.4천 |
|---|
| 2025.12.17 | ₩76,297 | ₩77,638 | ₩76,297 | ₩77,638 | +1.76% | 2천 |
|---|
| 2025.12.16 | ₩77,330 | ₩77,772 | ₩77,330 | ₩77,772 | +0.57% | 4.1천 |
|---|
| 2025.12.15 | ₩67,581 | ₩76,297 | ₩67,581 | ₩73,602 | +8.91% | 5.6천 |
|---|
| 2025.12.12 | ₩63,693 | ₩69,338 | ₩63,693 | ₩66,938 | +5.09% | 3.5천 |
|---|
| 2025.12.11 | ₩60,300 | ₩64,363 | ₩59,670 | ₩64,363 | +6.74% | 3천 |
|---|
| 2025.12.10 | ₩60,341 | ₩60,341 | ₩59,321 | ₩59,321 | -1.69% | 2.9천 |
|---|
| 2025.12.09 | ₩60,341 | ₩60,341 | ₩59,321 | ₩59,321 | -1.69% | 1.9천 |
|---|
| 2025.12.08 | ₩59,000 | ₩59,000 | ₩58,664 | ₩58,664 | -0.57% | 1.6천 |
|---|
| 2025.12.05 | ₩57,672 | ₩58,825 | ₩57,672 | ₩58,825 | +2.00% | 700 |
|---|
| 2025.12.04 | ₩58,946 | ₩58,946 | ₩58,946 | ₩58,946 | 0.00% | 800 |
|---|
| 2025.12.03 | ₩57,659 | ₩60,341 | ₩57,659 | ₩60,341 | +4.65% | 1.8천 |
|---|
| 2025.12.02 | ₩59,026 | ₩59,026 | ₩59,026 | ₩59,026 | 0.00% | 800 |
|---|
| 2025.12.01 | ₩60,341 | ₩60,341 | ₩59,751 | ₩59,751 | -0.98% | 3.7천 |
|---|
| 2025.11.28 | ₩61,655 | ₩61,655 | ₩61,655 | ₩61,655 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩61,681 | ₩61,681 | ₩59,402 | ₩61,172 | -0.83% | 1.9천 |
|---|
| 2025.11.25 | ₩59,549 | ₩61,681 | ₩59,549 | ₩61,681 | +3.58% | 1.2천 |
|---|
| 2025.11.24 | ₩62,352 | ₩62,352 | ₩61,011 | ₩61,681 | -1.08% | 2.1천 |
|---|
| 2025.11.21 | ₩61,695 | ₩64,363 | ₩61,681 | ₩64,363 | +4.33% | 3.5천 |
|---|
| 2025.11.20 | ₩60,863 | ₩60,863 | ₩60,863 | ₩60,863 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩60,341 | ₩61,011 | ₩60,341 | ₩60,917 | +0.96% | 1.3천 |
|---|
| 2025.11.18 | ₩61,011 | ₩61,668 | ₩61,011 | ₩61,668 | +1.08% | 500 |
|---|
| 2025.11.17 | ₩61,681 | ₩61,681 | ₩58,933 | ₩61,024 | -1.07% | 2.3천 |
|---|
| 2025.11.14 | ₩59,670 | ₩60,193 | ₩57,900 | ₩60,193 | +0.88% | 1.8천 |
|---|
| 2025.11.13 | ₩57,712 | ₩60,501 | ₩57,659 | ₩60,501 | +4.83% | 1천 |
|---|
| 2025.11.12 | ₩62,352 | ₩62,352 | ₩60,528 | ₩60,528 | -2.92% | 800 |
|---|
| 2025.11.11 | ₩60,917 | ₩60,917 | ₩60,917 | ₩60,917 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩61,681 | ₩61,681 | ₩60,917 | ₩60,917 | -1.24% | 900 |
|---|
| 2025.11.07 | ₩62,379 | ₩62,379 | ₩62,379 | ₩62,379 | 0.00% | 1천 |
|---|
| 2025.11.06 | ₩62,352 | ₩62,580 | ₩62,352 | ₩62,580 | +0.37% | 1.2천 |
|---|
| 2025.11.05 | ₩64,162 | ₩64,162 | ₩64,162 | ₩64,162 | 0.00% | 1.4천 |
|---|
| 2025.11.04 | ₩59,375 | ₩59,375 | ₩59,375 | ₩59,375 | 0.00% | 1천 |
|---|
| 2025.11.03 | ₩59,402 | ₩59,402 | ₩59,402 | ₩59,402 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩58,369 | ₩60,341 | ₩58,369 | ₩60,099 | +2.96% | 1.4천 |
|---|
| 2025.10.30 | ₩57,659 | ₩59,201 | ₩57,659 | ₩59,201 | +2.67% | 1.2천 |
|---|
| 2025.10.29 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 1.6천 |
|---|
| 2025.10.28 | ₩59,670 | ₩59,670 | ₩59,161 | ₩59,161 | -0.85% | 1천 |
|---|
| 2025.10.27 | ₩61,011 | ₩61,641 | ₩60,341 | ₩60,609 | -0.66% | 2.8천 |
|---|
| 2025.10.24 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 1.2천 |
|---|
| 2025.10.21 | ₩57,498 | ₩57,498 | ₩57,498 | ₩57,498 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩60,341 | ₩60,341 | ₩57,444 | ₩60,327 | -0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩58,906 | ₩60,287 | ₩58,906 | ₩60,287 | +2.34% | 800 |
|---|
| 2025.10.16 | ₩57,981 | ₩57,981 | ₩57,981 | ₩57,981 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩57,283 | ₩57,283 | ₩57,283 | ₩57,283 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩59,871 | ₩59,871 | ₩58,852 | ₩59,670 | -0.34% | 1천 |
|---|
| 2025.10.13 | ₩59,268 | ₩60,783 | ₩59,268 | ₩60,783 | +2.56% | 3.5천 |
|---|
| 2025.10.10 | ₩59,362 | ₩60,488 | ₩59,268 | ₩59,268 | -0.16% | 5.4천 |
|---|