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 | ₩62,761 | ₩64,592 | ₩62,440 | ₩63,817 | +1.68% | 2.3만 |
| 2026.10.08 | ₩59,540 | ₩62,681 | ₩58,885 | ₩61,318 | +2.99% | 1.7만 |
| 2026.10.07 | ₩58,257 | ₩61,064 | ₩58,257 | ₩60,396 | +3.67% | 9.6천 |
| 2026.10.06 | ₩59,473 | ₩61,385 | ₩59,473 | ₩60,302 | +1.39% | 1.2만 |
| 2026.10.05 | ₩58,271 | ₩61,411 | ₩58,271 | ₩60,756 | +4.27% | 1.8만 |
| 2026.10.02 | ₩60,035 | ₩61,558 | ₩59,099 | ₩59,340 | -1.16% | 2.5만 |
| 2026.10.01 | ₩59,447 | ₩60,235 | ₩59,407 | ₩59,660 | +0.36% | 7.1천 |
| 2026.09.30 | ₩58,538 | ₩60,008 | ₩58,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,447 |
| +1.55% |
| 5.9천 |
| 2026.09.29 | ₩59,179 | ₩59,473 | ₩58,110 | ₩59,046 | -0.23% | 1만 |
|---|
| 2026.09.28 | ₩58,431 | ₩58,431 | ₩56,827 | ₩57,629 | -1.37% | 6.2천 |
|---|
| 2026.09.25 | ₩58,150 | ₩58,805 | ₩56,386 | ₩57,308 | -1.45% | 2만 |
|---|
| 2026.09.24 | ₩60,529 | ₩60,529 | ₩56,012 | ₩57,883 | -4.37% | 6만 |
|---|
| 2026.09.23 | ₩55,290 | ₩55,811 | ₩54,328 | ₩55,544 | +0.46% | 1.3만 |
|---|
| 2026.09.22 | ₩53,459 | ₩54,849 | ₩53,285 | ₩54,849 | +2.60% | 1.9만 |
|---|
| 2026.09.21 | ₩55,063 | ₩55,063 | ₩52,617 | ₩53,018 | -3.71% | 2.4만 |
|---|
| 2026.09.18 | ₩55,076 | ₩56,105 | ₩52,149 | ₩53,887 | -2.16% | 2.6만 |
|---|
| 2026.09.17 | ₩54,208 | ₩55,464 | ₩54,208 | ₩55,197 | +1.82% | 8.3천 |
|---|
| 2026.09.16 | ₩53,125 | ₩54,355 | ₩53,125 | ₩53,980 | +1.61% | 1.9만 |
|---|
| 2026.09.15 | ₩52,136 | ₩53,459 | ₩51,187 | ₩53,232 | +2.10% | 2.5만 |
|---|
| 2026.09.14 | ₩51,855 | ₩53,700 | ₩51,762 | ₩52,604 | +1.44% | 1.4만 |
|---|
| 2026.09.11 | ₩52,577 | ₩53,032 | ₩51,695 | ₩52,256 | -0.61% | 4.4만 |
|---|
| 2026.09.10 | ₩51,962 | ₩53,914 | ₩51,094 | ₩52,350 | +0.75% | 1.4만 |
|---|
| 2026.09.09 | ₩50,786 | ₩52,778 | ₩50,559 | ₩51,855 | +2.11% | 1.5만 |
|---|
| 2026.09.08 | ₩49,984 | ₩51,642 | ₩49,958 | ₩51,428 | +2.89% | 4.3만 |
|---|
| 2026.09.04 | ₩51,588 | ₩52,390 | ₩50,332 | ₩50,372 | -2.36% | 9.9천 |
|---|
| 2026.09.03 | ₩51,628 | ₩53,058 | ₩48,995 | ₩51,815 | +0.36% | 3.8만 |
|---|
| 2026.09.02 | ₩48,822 | ₩52,203 | ₩48,822 | ₩49,811 | +2.03% | 11.3만 |
|---|
| 2026.09.01 | ₩49,316 | ₩50,907 | ₩48,782 | ₩48,929 | -0.79% | 2.7만 |
|---|
| 2026.08.31 | ₩47,980 | ₩50,024 | ₩47,458 | ₩48,755 | +1.62% | 4.2만 |
|---|
| 2026.08.28 | ₩52,123 | ₩54,021 | ₩48,300 | ₩48,300 | -7.33% | 49.5만 |
|---|
| 2026.08.27 | ₩51,401 | ₩54,288 | ₩51,134 | ₩52,657 | +2.44% | 60.1만 |
|---|
| 2026.08.26 | ₩52,016 | ₩52,029 | ₩51,508 | ₩51,508 | -0.98% | 3.4천 |
|---|
| 2026.08.25 | ₩52,403 | ₩52,403 | ₩52,403 | ₩52,403 | 0.00% | 3.4천 |
|---|
| 2026.08.24 | ₩51,588 | ₩53,125 | ₩51,254 | ₩52,176 | +1.14% | 2만 |
|---|
| 2026.08.21 | ₩49,891 | ₩51,307 | ₩49,891 | ₩50,666 | +1.55% | 8.4천 |
|---|
| 2026.08.20 | ₩51,054 | ₩51,174 | ₩49,490 | ₩49,904 | -2.25% | 4만 |
|---|
| 2026.08.19 | ₩48,046 | ₩51,722 | ₩48,046 | ₩51,160 | +6.48% | 3.9만 |
|---|
| 2026.08.18 | ₩47,445 | ₩50,051 | ₩47,445 | ₩48,006 | +1.18% | 1.2만 |
|---|
| 2026.08.17 | ₩47,659 | ₩49,049 | ₩46,149 | ₩47,285 | -0.79% | 1.2만 |
|---|
| 2026.08.14 | ₩47,579 | ₩49,931 | ₩47,445 | ₩47,993 | +0.87% | 6.1천 |
|---|
| 2026.08.13 | ₩49,517 | ₩50,318 | ₩47,525 | ₩47,525 | -4.02% | 1.5만 |
|---|
| 2026.08.12 | ₩48,234 | ₩50,840 | ₩48,234 | ₩48,407 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩48,407 | ₩49,864 | ₩47,619 | ₩48,394 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩48,608 | ₩50,091 | ₩46,028 | ₩47,953 | -1.35% | 3.4만 |
|---|
| 2026.08.07 | ₩53,994 | ₩54,542 | ₩48,180 | ₩49,142 | -8.99% | 2만 |
|---|
| 2026.08.06 | ₩54,729 | ₩57,014 | ₩53,566 | ₩53,646 | -1.98% | 4.2만 |
|---|
| 2026.08.05 | ₩59,246 | ₩59,246 | ₩51,842 | ₩54,462 | -8.08% | 21.4만 |
|---|
| 2026.08.04 | ₩55,598 | ₩59,807 | ₩55,598 | ₩58,083 | +4.47% | 23.6만 |
|---|
| 2026.08.03 | ₩54,809 | ₩58,738 | ₩53,793 | ₩55,183 | +0.68% | 12.8만 |
|---|
| 2026.07.31 | ₩56,520 | ₩58,003 | ₩54,515 | ₩54,515 | -3.55% | 8.3만 |
|---|
| 2026.07.30 | ₩54,261 | ₩58,538 | ₩54,261 | ₩56,480 | +4.09% | 7.3만 |
|---|
| 2026.07.29 | ₩56,399 | ₩56,881 | ₩53,820 | ₩53,820 | -4.57% | 4.2만 |
|---|
| 2026.07.28 | ₩57,736 | ₩59,807 | ₩56,867 | ₩56,867 | -1.50% | 2.3만 |
|---|
| 2026.07.27 | ₩54,261 | ₩58,030 | ₩54,127 | ₩57,736 | +6.40% | 6.5만 |
|---|
| 2026.07.24 | ₩54,796 | ₩56,092 | ₩54,796 | ₩55,036 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩53,673 | ₩54,769 | ₩52,190 | ₩54,007 | +0.62% | 5.9천 |
|---|
| 2026.07.22 | ₩56,800 | ₩57,388 | ₩53,486 | ₩54,916 | -3.32% | 1.3만 |
|---|
| 2026.07.21 | ₩59,072 | ₩59,206 | ₩56,573 | ₩56,881 | -3.71% | 6.6천 |
|---|
| 2026.07.20 | ₩61,812 | ₩61,812 | ₩57,723 | ₩57,923 | -6.29% | 2.8만 |
|---|
| 2026.07.17 | ₩60,516 | ₩62,347 | ₩60,516 | ₩60,957 | +0.73% | 8.4천 |
|---|
| 2026.07.16 | ₩60,850 | ₩60,850 | ₩60,142 | ₩60,142 | -1.16% | 3.3천 |
|---|
| 2026.07.15 | ₩59,046 | ₩62,320 | ₩59,046 | ₩59,767 | +1.22% | 5.2천 |
|---|
| 2026.07.14 | ₩62,427 | ₩62,427 | ₩59,300 | ₩59,300 | -5.01% | 7.3천 |
|---|
| 2026.07.13 | ₩61,638 | ₩61,638 | ₩59,300 | ₩59,714 | -3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩61,318 | ₩62,280 | ₩58,631 | ₩60,102 | -1.98% | 1.2만 |
|---|
| 2026.07.09 | ₩62,066 | ₩62,708 | ₩61,224 | ₩62,333 | +0.43% | 2.8천 |
|---|
| 2026.07.08 | ₩60,369 | ₩61,572 | ₩60,369 | ₩61,238 | +1.44% | 3.8천 |
|---|
| 2026.07.07 | ₩61,892 | ₩62,146 | ₩60,783 | ₩60,783 | -1.79% | 3.7천 |
|---|
| 2026.07.06 | ₩64,271 | ₩64,793 | ₩61,946 | ₩61,946 | -3.62% | 1만 |
|---|
| 2026.07.02 | ₩64,151 | ₩65,488 | ₩63,109 | ₩64,779 | +0.98% | 1.7만 |
|---|
| 2026.07.01 | ₩60,329 | ₩64,819 | ₩60,329 | ₩64,819 | +7.44% | 3.9천 |
|---|
| 2026.06.30 | ₩64,966 | ₩64,966 | ₩60,649 | ₩61,465 | -5.39% | 1만 |
|---|
| 2026.06.29 | ₩65,220 | ₩67,907 | ₩63,269 | ₩63,483 | -2.66% | 1.7만 |
|---|
| 2026.06.26 | ₩56,132 | ₩66,624 | ₩56,105 | ₩66,624 | +18.69% | 4.4만 |
|---|
| 2026.06.25 | ₩55,651 | ₩56,132 | ₩54,622 | ₩55,678 | +0.05% | 5.6천 |
|---|
| 2026.06.24 | ₩55,250 | ₩56,132 | ₩54,956 | ₩55,451 | +0.36% | 4.4천 |
|---|
| 2026.06.23 | ₩53,459 | ₩54,542 | ₩53,459 | ₩54,141 | +1.27% | 1만 |
|---|
| 2026.06.22 | ₩51,762 | ₩53,700 | ₩51,601 | ₩53,700 | +3.74% | 3.1천 |
|---|
| 2026.06.18 | ₩49,543 | ₩52,711 | ₩49,543 | ₩52,510 | +5.99% | 1.1만 |
|---|
| 2026.06.17 | ₩49,851 | ₩51,374 | ₩48,568 | ₩48,568 | -2.57% | 3.7천 |
|---|
| 2026.06.16 | ₩50,292 | ₩50,292 | ₩50,292 | ₩50,292 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩56,266 | ₩56,266 | ₩51,414 | ₩51,414 | -8.62% | 4.4천 |
|---|
| 2026.06.12 | ₩53,459 | ₩55,437 | ₩53,459 | ₩55,424 | +3.68% | 2.7천 |
|---|
| 2026.06.11 | ₩53,085 | ₩53,459 | ₩50,212 | ₩52,243 | -1.59% | 4.2천 |
|---|
| 2026.06.10 | ₩50,024 | ₩52,778 | ₩50,024 | ₩52,363 | +4.68% | 2.3천 |
|---|
| 2026.06.09 | ₩49,837 | ₩50,866 | ₩49,837 | ₩50,866 | +2.06% | 3천 |
|---|
| 2026.06.08 | ₩48,608 | ₩48,755 | ₩48,608 | ₩48,755 | +0.30% | 3.3천 |
|---|
| 2026.06.05 | ₩49,182 | ₩49,463 | ₩49,182 | ₩49,463 | +0.57% | 2.8천 |
|---|
| 2026.06.04 | ₩48,140 | ₩50,252 | ₩48,140 | ₩50,252 | +4.39% | 3.3천 |
|---|
| 2026.06.03 | ₩50,185 | ₩50,359 | ₩47,672 | ₩47,672 | -5.01% | 9.2천 |
|---|
| 2026.06.02 | ₩50,800 | ₩50,800 | ₩50,800 | ₩50,800 | 0.00% | 1.8천 |
|---|
| 2026.06.01 | ₩51,802 | ₩51,802 | ₩50,800 | ₩50,800 | -1.93% | 4.1천 |
|---|
| 2026.05.29 | ₩51,802 | ₩51,802 | ₩51,802 | ₩51,802 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩52,136 | ₩52,136 | ₩51,454 | ₩51,454 | -1.31% | 1.8천 |
|---|
| 2026.05.27 | ₩56,399 | ₩56,399 | ₩53,459 | ₩53,646 | -4.88% | 3.6천 |
|---|
| 2026.05.26 | ₩52,029 | ₩59,072 | ₩52,029 | ₩53,579 | +2.98% | 1.6만 |
|---|
| 2026.05.22 | ₩48,581 | ₩48,581 | ₩48,113 | ₩48,113 | -0.96% | 2.4천 |
|---|
| 2026.05.21 | ₩48,207 | ₩48,207 | ₩48,006 | ₩48,006 | -0.42% | 2.7천 |
|---|
| 2026.05.20 | ₩48,955 | ₩48,955 | ₩48,207 | ₩48,207 | -1.53% | 1.4천 |
|---|
| 2026.05.19 | ₩46,844 | ₩50,011 | ₩46,844 | ₩49,089 | +4.79% | 2.8천 |
|---|
| 2026.05.18 | ₩46,376 | ₩46,376 | ₩46,376 | ₩46,376 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩47,084 | ₩47,378 | ₩46,376 | ₩46,376 | -1.50% | 1.4천 |
|---|
| 2026.05.14 | ₩47,726 | ₩47,726 | ₩47,726 | ₩47,726 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩46,777 | ₩46,790 | ₩46,282 | ₩46,790 | +0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩47,686 | ₩47,686 | ₩45,574 | ₩46,897 | -1.65% | 4.2천 |
|---|
| 2026.05.11 | ₩47,258 | ₩47,258 | ₩46,215 | ₩46,951 | -0.65% | 3.3천 |
|---|
| 2026.05.08 | ₩48,982 | ₩48,982 | ₩47,686 | ₩47,686 | -2.65% | 900 |
|---|
| 2026.05.07 | ₩49,316 | ₩49,316 | ₩47,458 | ₩48,982 | -0.68% | 2.4천 |
|---|
| 2026.05.06 | ₩47,779 | ₩49,450 | ₩46,817 | ₩48,541 | +1.59% | 6.2천 |
|---|
| 2026.05.05 | ₩47,445 | ₩47,819 | ₩47,031 | ₩47,819 | +0.79% | 6.5천 |
|---|
| 2026.05.04 | ₩48,461 | ₩48,474 | ₩48,033 | ₩48,100 | -0.74% | 2.4천 |
|---|
| 2026.05.01 | ₩49,423 | ₩49,650 | ₩48,461 | ₩48,461 | -1.95% | 3천 |
|---|
| 2026.04.30 | ₩48,848 | ₩49,356 | ₩47,084 | ₩47,338 | -3.09% | 3.1천 |
|---|
| 2026.04.29 | ₩49,490 | ₩50,786 | ₩49,490 | ₩49,744 | +0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩50,292 | ₩51,294 | ₩50,292 | ₩50,305 | +0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩49,156 | ₩49,303 | ₩48,835 | ₩49,303 | +0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,790 | ₩48,875 | ₩46,790 | ₩48,875 | +4.46% | 3.6천 |
|---|
| 2026.04.23 | ₩46,777 | ₩48,300 | ₩46,777 | ₩47,672 | +1.91% | 3.1천 |
|---|
| 2026.04.22 | ₩47,164 | ₩47,285 | ₩46,830 | ₩47,285 | +0.26% | 5천 |
|---|
| 2026.04.21 | ₩47,859 | ₩48,113 | ₩47,084 | ₩47,084 | -1.62% | 4.8천 |
|---|
| 2026.04.20 | ₩51,575 | ₩52,537 | ₩47,124 | ₩47,752 | -7.41% | 1.9만 |
|---|
| 2026.04.17 | ₩53,673 | ₩53,994 | ₩51,802 | ₩51,802 | -3.49% | 4.5천 |
|---|
| 2026.04.16 | ₩53,874 | ₩53,874 | ₩53,874 | ₩53,874 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩53,673 | ₩54,796 | ₩53,673 | ₩53,874 | +0.37% | 3.9천 |
|---|
| 2026.04.14 | ₩53,620 | ₩54,796 | ₩53,392 | ₩54,796 | +2.19% | 1.5만 |
|---|
| 2026.04.13 | ₩53,312 | ₩55,050 | ₩52,844 | ₩53,780 | +0.88% | 6.2천 |
|---|
| 2026.04.10 | ₩55,544 | ₩55,651 | ₩53,152 | ₩53,486 | -3.71% | 6.3천 |
|---|
| 2026.04.09 | ₩54,662 | ₩57,308 | ₩54,087 | ₩56,012 | +2.47% | 1.1만 |
|---|
| 2026.04.08 | ₩48,782 | ₩55,477 | ₩48,782 | ₩54,996 | +12.74% | 2.5만 |
|---|
| 2026.04.07 | ₩50,318 | ₩50,318 | ₩47,806 | ₩47,806 | -4.99% | 5.1천 |
|---|
| 2026.04.06 | ₩48,113 | ₩48,113 | ₩47,351 | ₩47,351 | -1.58% | 3.1천 |
|---|
| 2026.04.02 | ₩44,772 | ₩47,445 | ₩44,772 | ₩47,258 | +5.55% | 1.4만 |
|---|
| 2026.04.01 | ₩45,908 | ₩47,432 | ₩45,440 | ₩46,349 | +0.96% | 1.3만 |
|---|
| 2026.03.31 | ₩47,151 | ₩47,151 | ₩46,322 | ₩46,616 | -1.13% | 9.8천 |
|---|
| 2026.03.30 | ₩46,282 | ₩47,057 | ₩46,282 | ₩46,991 | +1.53% | 3.3천 |
|---|
| 2026.03.27 | ₩45,106 | ₩46,456 | ₩45,106 | ₩46,282 | +2.61% | 1.3만 |
|---|
| 2026.03.26 | ₩46,376 | ₩46,376 | ₩45,521 | ₩45,521 | -1.84% | 4.1천 |
|---|
| 2026.03.25 | ₩46,496 | ₩46,496 | ₩45,841 | ₩45,841 | -1.41% | 5.4천 |
|---|
| 2026.03.24 | ₩46,202 | ₩46,202 | ₩46,095 | ₩46,095 | -0.23% | 2.9천 |
|---|
| 2026.03.23 | ₩45,333 | ₩47,311 | ₩44,157 | ₩47,164 | +4.04% | 6.8천 |
|---|
| 2026.03.20 | ₩44,331 | ₩44,331 | ₩42,072 | ₩44,237 | -0.21% | 5.2만 |
|---|
| 2026.03.19 | ₩45,173 | ₩47,111 | ₩42,139 | ₩45,414 | +0.53% | 9.1천 |
|---|
| 2026.03.18 | ₩49,116 | ₩49,116 | ₩45,440 | ₩45,788 | -6.78% | 9.6천 |
|---|
| 2026.03.17 | ₩53,259 | ₩54,127 | ₩48,581 | ₩48,581 | -8.78% | 7.8천 |
|---|
| 2026.03.16 | ₩53,299 | ₩54,903 | ₩52,484 | ₩53,352 | +0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩49,182 | ₩53,526 | ₩49,169 | ₩51,508 | +4.73% | 9.2천 |
|---|
| 2026.03.12 | ₩46,857 | ₩46,991 | ₩45,267 | ₩46,910 | +0.11% | 5.4천 |
|---|
| 2026.03.11 | ₩48,260 | ₩48,394 | ₩46,002 | ₩47,084 | -2.44% | 4.5천 |
|---|
| 2026.03.10 | ₩48,220 | ₩49,022 | ₩48,220 | ₩48,528 | +0.64% | 5.4천 |
|---|
| 2026.03.09 | ₩49,958 | ₩50,920 | ₩46,897 | ₩49,223 | -1.47% | 5.7천 |
|---|
| 2026.03.06 | ₩47,565 | ₩49,129 | ₩46,443 | ₩48,755 | +2.50% | 5.5천 |
|---|
| 2026.03.05 | ₩50,452 | ₩50,452 | ₩47,646 | ₩47,646 | -5.56% | 4.4천 |
|---|
| 2026.03.04 | ₩49,236 | ₩49,918 | ₩49,236 | ₩49,918 | +1.38% | 1.8천 |
|---|
| 2026.03.03 | ₩48,087 | ₩49,236 | ₩47,579 | ₩47,579 | -1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩47,980 | ₩48,207 | ₩47,980 | ₩48,207 | +0.47% | 3.3천 |
|---|
| 2026.02.27 | ₩52,123 | ₩54,221 | ₩49,009 | ₩49,009 | -5.97% | 5.7천 |
|---|
| 2026.02.26 | ₩49,583 | ₩52,737 | ₩49,583 | ₩52,377 | +5.63% | 3.3천 |
|---|
| 2026.02.25 | ₩52,911 | ₩52,911 | ₩47,726 | ₩50,024 | -5.46% | 3.8천 |
|---|
| 2026.02.24 | ₩53,192 | ₩55,731 | ₩53,192 | ₩55,731 | +4.77% | 5.1천 |
|---|
| 2026.02.23 | ₩59,393 | ₩59,407 | ₩53,152 | ₩53,152 | -10.51% | 4.7천 |
|---|
| 2026.02.20 | ₩60,676 | ₩62,347 | ₩56,881 | ₩60,676 | 0.00% | 3.6천 |
|---|
| 2026.02.19 | ₩63,189 | ₩63,256 | ₩61,197 | ₩61,197 | -3.15% | 4.6천 |
|---|
| 2026.02.18 | ₩65,862 | ₩65,862 | ₩65,862 | ₩65,862 | 0.00% | 1.5천 |
|---|
| 2026.02.17 | ₩71,836 | ₩71,836 | ₩71,836 | ₩71,836 | 0.00% | 1천 |
|---|
| 2026.02.13 | ₩71,836 | ₩71,836 | ₩71,836 | ₩71,836 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩72,918 | ₩72,918 | ₩72,918 | ₩72,918 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩71,595 | ₩71,595 | ₩71,595 | ₩71,595 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩72,999 | ₩72,999 | ₩72,999 | ₩72,999 | 0.00% | 1.5천 |
|---|
| 2026.02.09 | ₩72,999 | ₩72,999 | ₩72,999 | ₩72,999 | 0.00% | 1천 |
|---|
| 2026.02.06 | ₩76,179 | ₩76,179 | ₩73,506 | ₩73,506 | -3.51% | 2.5천 |
|---|
| 2026.02.05 | ₩70,005 | ₩73,506 | ₩70,005 | ₩73,506 | +5.00% | 2.4천 |
|---|
| 2026.02.04 | ₩75,391 | ₩75,391 | ₩75,391 | ₩75,391 | 0.00% | 1천 |
|---|
| 2026.02.03 | ₩72,705 | ₩74,442 | ₩72,705 | ₩74,442 | +2.39% | 1.1천 |
|---|
| 2026.02.02 | ₩72,183 | ₩73,841 | ₩72,170 | ₩73,841 | +2.30% | 2.7천 |
|---|
| 2026.01.30 | ₩71,127 | ₩71,341 | ₩69,911 | ₩71,127 | 0.00% | 1.8천 |
|---|
| 2026.01.29 | ₩67,800 | ₩72,050 | ₩67,800 | ₩71,983 | +6.17% | 3.7천 |
|---|
| 2026.01.28 | ₩68,401 | ₩68,401 | ₩68,401 | ₩68,401 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩68,401 | ₩68,401 | ₩68,401 | ₩68,401 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩70,473 | ₩70,473 | ₩70,473 | ₩70,473 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩70,473 | ₩70,473 | ₩70,473 | ₩70,473 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩66,837 | ₩70,473 | ₩66,837 | ₩70,473 | +5.44% | 3천 |
|---|
| 2026.01.21 | ₩68,160 | ₩69,537 | ₩66,704 | ₩69,484 | +1.94% | 3.7천 |
|---|
| 2026.01.20 | ₩72,090 | ₩72,090 | ₩68,615 | ₩68,615 | -4.82% | 1.1천 |
|---|
| 2026.01.16 | ₩70,379 | ₩70,727 | ₩70,379 | ₩70,727 | +0.49% | 1.4천 |
|---|
| 2026.01.15 | ₩69,550 | ₩69,550 | ₩69,550 | ₩69,550 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩66,744 | ₩69,524 | ₩66,543 | ₩69,524 | +4.17% | 4.6천 |
|---|
| 2026.01.13 | ₩68,374 | ₩68,374 | ₩68,374 | ₩68,374 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩70,593 | ₩70,593 | ₩70,593 | ₩70,593 | 0.00% | 2.3천 |
|---|
| 2026.01.09 | ₩70,259 | ₩71,301 | ₩69,537 | ₩69,537 | -1.03% | 1.7천 |
|---|
| 2026.01.08 | ₩74,736 | ₩74,736 | ₩70,192 | ₩70,192 | -6.08% | 1.4천 |
|---|
| 2026.01.07 | ₩72,424 | ₩72,424 | ₩69,390 | ₩70,032 | -3.30% | 3.1천 |
|---|
| 2026.01.06 | ₩74,870 | ₩77,021 | ₩70,660 | ₩73,988 | -1.18% | 4.4천 |
|---|
| 2026.01.05 | ₩77,783 | ₩77,783 | ₩73,480 | ₩73,480 | -5.53% | 2.2천 |
|---|
| 2026.01.02 | ₩77,730 | ₩78,732 | ₩75,110 | ₩78,732 | +1.29% | 3.6천 |
|---|
| 2025.12.31 | ₩77,342 | ₩78,344 | ₩77,342 | ₩78,344 | +1.30% | 1.6천 |
|---|
| 2025.12.30 | ₩75,859 | ₩75,859 | ₩75,859 | ₩75,859 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩78,024 | ₩78,024 | ₩78,024 | ₩78,024 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩74,990 | ₩74,990 | ₩73,587 | ₩73,587 | -1.87% | 1.5천 |
|---|
| 2025.12.24 | ₩75,631 | ₩76,447 | ₩75,631 | ₩76,447 | +1.08% | 900 |
|---|
| 2025.12.23 | ₩78,050 | ₩79,721 | ₩75,337 | ₩75,738 | -2.96% | 4.8천 |
|---|
| 2025.12.22 | ₩76,941 | ₩78,598 | ₩76,941 | ₩78,598 | +2.15% | 2천 |
|---|
| 2025.12.19 | ₩74,950 | ₩77,716 | ₩72,584 | ₩77,716 | +3.69% | 1.5만 |
|---|
| 2025.12.18 | ₩74,402 | ₩75,230 | ₩71,515 | ₩74,228 | -0.23% | 3.4천 |
|---|
| 2025.12.17 | ₩76,046 | ₩77,382 | ₩76,046 | ₩77,382 | +1.76% | 2천 |
|---|
| 2025.12.16 | ₩77,075 | ₩77,516 | ₩77,075 | ₩77,516 | +0.57% | 4.1천 |
|---|
| 2025.12.15 | ₩67,359 | ₩76,046 | ₩67,359 | ₩73,359 | +8.91% | 5.6천 |
|---|
| 2025.12.12 | ₩63,483 | ₩69,109 | ₩63,483 | ₩66,717 | +5.09% | 3.5천 |
|---|
| 2025.12.11 | ₩60,102 | ₩64,151 | ₩59,473 | ₩64,151 | +6.74% | 3천 |
|---|
| 2025.12.10 | ₩60,142 | ₩60,142 | ₩59,126 | ₩59,126 | -1.69% | 2.9천 |
|---|
| 2025.12.09 | ₩60,142 | ₩60,142 | ₩59,126 | ₩59,126 | -1.69% | 1.9천 |
|---|
| 2025.12.08 | ₩58,805 | ₩58,805 | ₩58,471 | ₩58,471 | -0.57% | 1.6천 |
|---|
| 2025.12.05 | ₩57,482 | ₩58,631 | ₩57,482 | ₩58,631 | +2.00% | 700 |
|---|
| 2025.12.04 | ₩58,752 | ₩58,752 | ₩58,752 | ₩58,752 | 0.00% | 800 |
|---|
| 2025.12.03 | ₩57,469 | ₩60,142 | ₩57,469 | ₩60,142 | +4.65% | 1.8천 |
|---|
| 2025.12.02 | ₩58,832 | ₩58,832 | ₩58,832 | ₩58,832 | 0.00% | 800 |
|---|
| 2025.12.01 | ₩60,142 | ₩60,142 | ₩59,554 | ₩59,554 | -0.98% | 3.7천 |
|---|
| 2025.11.28 | ₩61,451 | ₩61,451 | ₩61,451 | ₩61,451 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩61,478 | ₩61,478 | ₩59,206 | ₩60,970 | -0.83% | 1.9천 |
|---|
| 2025.11.25 | ₩59,353 | ₩61,478 | ₩59,353 | ₩61,478 | +3.58% | 1.2천 |
|---|
| 2025.11.24 | ₩62,146 | ₩62,146 | ₩60,810 | ₩61,478 | -1.08% | 2.1천 |
|---|
| 2025.11.21 | ₩61,491 | ₩64,151 | ₩61,478 | ₩64,151 | +4.33% | 3.5천 |
|---|
| 2025.11.20 | ₩60,663 | ₩60,663 | ₩60,663 | ₩60,663 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩60,142 | ₩60,810 | ₩60,142 | ₩60,716 | +0.96% | 1.3천 |
|---|
| 2025.11.18 | ₩60,810 | ₩61,465 | ₩60,810 | ₩61,465 | +1.08% | 500 |
|---|
| 2025.11.17 | ₩61,478 | ₩61,478 | ₩58,738 | ₩60,823 | -1.07% | 2.3천 |
|---|
| 2025.11.14 | ₩59,473 | ₩59,995 | ₩57,709 | ₩59,995 | +0.88% | 1.8천 |
|---|
| 2025.11.13 | ₩57,522 | ₩60,302 | ₩57,469 | ₩60,302 | +4.83% | 1천 |
|---|
| 2025.11.12 | ₩62,146 | ₩62,146 | ₩60,329 | ₩60,329 | -2.92% | 800 |
|---|
| 2025.11.11 | ₩60,716 | ₩60,716 | ₩60,716 | ₩60,716 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩61,478 | ₩61,478 | ₩60,716 | ₩60,716 | -1.24% | 900 |
|---|
| 2025.11.07 | ₩62,173 | ₩62,173 | ₩62,173 | ₩62,173 | 0.00% | 1천 |
|---|
| 2025.11.06 | ₩62,146 | ₩62,374 | ₩62,146 | ₩62,374 | +0.37% | 1.2천 |
|---|
| 2025.11.05 | ₩63,951 | ₩63,951 | ₩63,951 | ₩63,951 | 0.00% | 1.4천 |
|---|
| 2025.11.04 | ₩59,179 | ₩59,179 | ₩59,179 | ₩59,179 | 0.00% | 1천 |
|---|
| 2025.11.03 | ₩59,206 | ₩59,206 | ₩59,206 | ₩59,206 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩58,177 | ₩60,142 | ₩58,177 | ₩59,901 | +2.96% | 1.4천 |
|---|
| 2025.10.30 | ₩57,469 | ₩59,006 | ₩57,469 | ₩59,006 | +2.67% | 1.2천 |
|---|
| 2025.10.29 | ₩57,469 | ₩57,469 | ₩57,469 | ₩57,469 | 0.00% | 1.6천 |
|---|
| 2025.10.28 | ₩59,473 | ₩59,473 | ₩58,965 | ₩58,965 | -0.85% | 1천 |
|---|
| 2025.10.27 | ₩60,810 | ₩61,438 | ₩60,142 | ₩60,409 | -0.66% | 2.8천 |
|---|
| 2025.10.24 | ₩60,142 | ₩60,142 | ₩60,142 | ₩60,142 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩60,142 | ₩60,142 | ₩60,142 | ₩60,142 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,142 | ₩60,142 | ₩60,142 | ₩60,142 | 0.00% | 1.2천 |
|---|
| 2025.10.21 | ₩57,308 | ₩57,308 | ₩57,308 | ₩57,308 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩60,142 | ₩60,142 | ₩57,255 | ₩60,128 | -0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩58,712 | ₩60,088 | ₩58,712 | ₩60,088 | +2.34% | 800 |
|---|
| 2025.10.16 | ₩57,789 | ₩57,789 | ₩57,789 | ₩57,789 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩57,094 | ₩57,094 | ₩57,094 | ₩57,094 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩59,674 | ₩59,674 | ₩58,658 | ₩59,473 | -0.34% | 1천 |
|---|
| 2025.10.13 | ₩59,072 | ₩60,583 | ₩59,072 | ₩60,583 | +2.56% | 3.5천 |
|---|
| 2025.10.10 | ₩59,166 | ₩60,289 | ₩59,072 | ₩59,072 | -0.16% | 5.4천 |
|---|