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 | ₩62,680 | ₩64,508 | ₩62,360 | ₩63,734 | +1.68% | 2.3만 |
| 2026.10.08 | ₩59,463 | ₩62,600 | ₩58,809 | ₩61,238 | +2.99% | 1.7만 |
| 2026.10.07 | ₩58,182 | ₩60,985 | ₩58,182 | ₩60,317 | +3.67% | 9.6천 |
| 2026.10.06 | ₩59,396 | ₩61,305 | ₩59,396 | ₩60,224 | +1.39% | 1.2만 |
| 2026.10.05 | ₩58,195 | ₩61,332 | ₩58,195 | ₩60,678 | +4.27% | 1.8만 |
| 2026.10.02 | ₩59,957 | ₩61,479 | ₩59,023 | ₩59,263 | -1.16% | 2.5만 |
| 2026.10.01 | ₩59,370 | ₩60,157 | ₩59,330 | ₩59,583 | +0.36% | 7.1천 |
| 2026.09.30 | ₩58,462 | ₩59,930 | ₩58,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,370 |
| +1.55% |
| 5.9천 |
| 2026.09.29 | ₩59,103 | ₩59,396 | ₩58,035 | ₩58,969 | -0.23% | 1만 |
|---|
| 2026.09.28 | ₩58,355 | ₩58,355 | ₩56,754 | ₩57,554 | -1.37% | 6.2천 |
|---|
| 2026.09.25 | ₩58,075 | ₩58,729 | ₩56,313 | ₩57,234 | -1.45% | 2만 |
|---|
| 2026.09.24 | ₩60,451 | ₩60,451 | ₩55,939 | ₩57,808 | -4.37% | 6만 |
|---|
| 2026.09.23 | ₩55,219 | ₩55,739 | ₩54,258 | ₩55,472 | +0.46% | 1.3만 |
|---|
| 2026.09.22 | ₩53,390 | ₩54,778 | ₩53,216 | ₩54,778 | +2.60% | 1.9만 |
|---|
| 2026.09.21 | ₩54,992 | ₩54,992 | ₩52,549 | ₩52,950 | -3.71% | 2.4만 |
|---|
| 2026.09.18 | ₩55,005 | ₩56,033 | ₩52,082 | ₩53,817 | -2.16% | 2.6만 |
|---|
| 2026.09.17 | ₩54,137 | ₩55,392 | ₩54,137 | ₩55,125 | +1.82% | 8.3천 |
|---|
| 2026.09.16 | ₩53,056 | ₩54,284 | ₩53,056 | ₩53,911 | +1.61% | 1.9만 |
|---|
| 2026.09.15 | ₩52,069 | ₩53,390 | ₩51,121 | ₩53,163 | +2.10% | 2.5만 |
|---|
| 2026.09.14 | ₩51,788 | ₩53,630 | ₩51,695 | ₩52,536 | +1.44% | 1.4만 |
|---|
| 2026.09.11 | ₩52,509 | ₩52,963 | ₩51,628 | ₩52,189 | -0.61% | 4.4만 |
|---|
| 2026.09.10 | ₩51,895 | ₩53,844 | ₩51,027 | ₩52,282 | +0.75% | 1.4만 |
|---|
| 2026.09.09 | ₩50,721 | ₩52,709 | ₩50,494 | ₩51,788 | +2.11% | 1.5만 |
|---|
| 2026.09.08 | ₩49,920 | ₩51,575 | ₩49,893 | ₩51,361 | +2.89% | 4.3만 |
|---|
| 2026.09.04 | ₩51,521 | ₩52,322 | ₩50,267 | ₩50,307 | -2.36% | 9.9천 |
|---|
| 2026.09.03 | ₩51,561 | ₩52,990 | ₩48,932 | ₩51,748 | +0.36% | 3.8만 |
|---|
| 2026.09.02 | ₩48,758 | ₩52,135 | ₩48,758 | ₩49,746 | +2.03% | 11.3만 |
|---|
| 2026.09.01 | ₩49,252 | ₩50,841 | ₩48,718 | ₩48,865 | -0.79% | 2.7만 |
|---|
| 2026.08.31 | ₩47,918 | ₩49,960 | ₩47,397 | ₩48,692 | +1.62% | 4.2만 |
|---|
| 2026.08.28 | ₩52,055 | ₩53,951 | ₩48,238 | ₩48,238 | -7.33% | 49.5만 |
|---|
| 2026.08.27 | ₩51,334 | ₩54,218 | ₩51,068 | ₩52,589 | +2.44% | 60.1만 |
|---|
| 2026.08.26 | ₩51,948 | ₩51,962 | ₩51,441 | ₩51,441 | -0.98% | 3.4천 |
|---|
| 2026.08.25 | ₩52,336 | ₩52,336 | ₩52,336 | ₩52,336 | 0.00% | 3.4천 |
|---|
| 2026.08.24 | ₩51,521 | ₩53,056 | ₩51,188 | ₩52,109 | +1.14% | 2만 |
|---|
| 2026.08.21 | ₩49,826 | ₩51,241 | ₩49,826 | ₩50,600 | +1.55% | 8.4천 |
|---|
| 2026.08.20 | ₩50,987 | ₩51,108 | ₩49,426 | ₩49,840 | -2.25% | 4만 |
|---|
| 2026.08.19 | ₩47,984 | ₩51,655 | ₩47,984 | ₩51,094 | +6.48% | 3.9만 |
|---|
| 2026.08.18 | ₩47,384 | ₩49,986 | ₩47,384 | ₩47,944 | +1.18% | 1.2만 |
|---|
| 2026.08.17 | ₩47,597 | ₩48,985 | ₩46,089 | ₩47,223 | -0.79% | 1.2만 |
|---|
| 2026.08.14 | ₩47,517 | ₩49,866 | ₩47,384 | ₩47,931 | +0.87% | 6.1천 |
|---|
| 2026.08.13 | ₩49,452 | ₩50,253 | ₩47,464 | ₩47,464 | -4.02% | 1.5만 |
|---|
| 2026.08.12 | ₩48,171 | ₩50,774 | ₩48,171 | ₩48,345 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩48,345 | ₩49,800 | ₩47,557 | ₩48,331 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩48,545 | ₩50,026 | ₩45,969 | ₩47,891 | -1.35% | 3.4만 |
|---|
| 2026.08.07 | ₩53,924 | ₩54,471 | ₩48,118 | ₩49,079 | -8.99% | 2만 |
|---|
| 2026.08.06 | ₩54,658 | ₩56,940 | ₩53,497 | ₩53,577 | -1.98% | 4.2만 |
|---|
| 2026.08.05 | ₩59,169 | ₩59,169 | ₩51,775 | ₩54,391 | -8.08% | 21.4만 |
|---|
| 2026.08.04 | ₩55,526 | ₩59,730 | ₩55,526 | ₩58,008 | +4.47% | 23.6만 |
|---|
| 2026.08.03 | ₩54,738 | ₩58,662 | ₩53,724 | ₩55,112 | +0.68% | 12.8만 |
|---|
| 2026.07.31 | ₩56,447 | ₩57,928 | ₩54,444 | ₩54,444 | -3.55% | 8.3만 |
|---|
| 2026.07.30 | ₩54,191 | ₩58,462 | ₩54,191 | ₩56,407 | +4.09% | 7.3만 |
|---|
| 2026.07.29 | ₩56,326 | ₩56,807 | ₩53,750 | ₩53,750 | -4.57% | 4.2만 |
|---|
| 2026.07.28 | ₩57,661 | ₩59,730 | ₩56,794 | ₩56,794 | -1.50% | 2.3만 |
|---|
| 2026.07.27 | ₩54,191 | ₩57,955 | ₩54,057 | ₩57,661 | +6.40% | 6.5만 |
|---|
| 2026.07.24 | ₩54,725 | ₩56,019 | ₩54,725 | ₩54,965 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩53,604 | ₩54,698 | ₩52,122 | ₩53,937 | +0.62% | 5.9천 |
|---|
| 2026.07.22 | ₩56,727 | ₩57,314 | ₩53,417 | ₩54,845 | -3.32% | 1.3만 |
|---|
| 2026.07.21 | ₩58,996 | ₩59,129 | ₩56,500 | ₩56,807 | -3.71% | 6.6천 |
|---|
| 2026.07.20 | ₩61,732 | ₩61,732 | ₩57,648 | ₩57,848 | -6.29% | 2.8만 |
|---|
| 2026.07.17 | ₩60,437 | ₩62,266 | ₩60,437 | ₩60,878 | +0.73% | 8.4천 |
|---|
| 2026.07.16 | ₩60,771 | ₩60,771 | ₩60,064 | ₩60,064 | -1.16% | 3.3천 |
|---|
| 2026.07.15 | ₩58,969 | ₩62,239 | ₩58,969 | ₩59,690 | +1.22% | 5.2천 |
|---|
| 2026.07.14 | ₩62,346 | ₩62,346 | ₩59,223 | ₩59,223 | -5.01% | 7.3천 |
|---|
| 2026.07.13 | ₩61,559 | ₩61,559 | ₩59,223 | ₩59,637 | -3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩61,238 | ₩62,199 | ₩58,555 | ₩60,024 | -1.98% | 1.2만 |
|---|
| 2026.07.09 | ₩61,986 | ₩62,626 | ₩61,145 | ₩62,253 | +0.43% | 2.8천 |
|---|
| 2026.07.08 | ₩60,291 | ₩61,492 | ₩60,291 | ₩61,158 | +1.44% | 3.8천 |
|---|
| 2026.07.07 | ₩61,812 | ₩62,066 | ₩60,704 | ₩60,704 | -1.79% | 3.7천 |
|---|
| 2026.07.06 | ₩64,188 | ₩64,709 | ₩61,866 | ₩61,866 | -3.62% | 1만 |
|---|
| 2026.07.02 | ₩64,068 | ₩65,403 | ₩63,027 | ₩64,695 | +0.98% | 1.7만 |
|---|
| 2026.07.01 | ₩60,251 | ₩64,735 | ₩60,251 | ₩64,735 | +7.44% | 3.9천 |
|---|
| 2026.06.30 | ₩64,882 | ₩64,882 | ₩60,571 | ₩61,385 | -5.39% | 1만 |
|---|
| 2026.06.29 | ₩65,136 | ₩67,819 | ₩63,187 | ₩63,401 | -2.66% | 1.7만 |
|---|
| 2026.06.26 | ₩56,060 | ₩66,537 | ₩56,033 | ₩66,537 | +18.69% | 4.4만 |
|---|
| 2026.06.25 | ₩55,579 | ₩56,060 | ₩54,551 | ₩55,606 | +0.05% | 5.6천 |
|---|
| 2026.06.24 | ₩55,179 | ₩56,060 | ₩54,885 | ₩55,379 | +0.36% | 4.4천 |
|---|
| 2026.06.23 | ₩53,390 | ₩54,471 | ₩53,390 | ₩54,071 | +1.27% | 1만 |
|---|
| 2026.06.22 | ₩51,695 | ₩53,630 | ₩51,535 | ₩53,630 | +3.74% | 3.1천 |
|---|
| 2026.06.18 | ₩49,479 | ₩52,643 | ₩49,479 | ₩52,442 | +5.99% | 1.1만 |
|---|
| 2026.06.17 | ₩49,786 | ₩51,308 | ₩48,505 | ₩48,505 | -2.57% | 3.7천 |
|---|
| 2026.06.16 | ₩50,227 | ₩50,227 | ₩50,227 | ₩50,227 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩56,193 | ₩56,193 | ₩51,348 | ₩51,348 | -8.62% | 4.4천 |
|---|
| 2026.06.12 | ₩53,390 | ₩55,365 | ₩53,390 | ₩55,352 | +3.68% | 2.7천 |
|---|
| 2026.06.11 | ₩53,016 | ₩53,390 | ₩50,147 | ₩52,175 | -1.59% | 4.2천 |
|---|
| 2026.06.10 | ₩49,960 | ₩52,709 | ₩49,960 | ₩52,296 | +4.68% | 2.3천 |
|---|
| 2026.06.09 | ₩49,773 | ₩50,801 | ₩49,773 | ₩50,801 | +2.06% | 3천 |
|---|
| 2026.06.08 | ₩48,545 | ₩48,692 | ₩48,545 | ₩48,692 | +0.30% | 3.3천 |
|---|
| 2026.06.05 | ₩49,119 | ₩49,399 | ₩49,119 | ₩49,399 | +0.57% | 2.8천 |
|---|
| 2026.06.04 | ₩48,078 | ₩50,187 | ₩48,078 | ₩50,187 | +4.39% | 3.3천 |
|---|
| 2026.06.03 | ₩50,120 | ₩50,293 | ₩47,611 | ₩47,611 | -5.01% | 9.2천 |
|---|
| 2026.06.02 | ₩50,734 | ₩50,734 | ₩50,734 | ₩50,734 | 0.00% | 1.8천 |
|---|
| 2026.06.01 | ₩51,735 | ₩51,735 | ₩50,734 | ₩50,734 | -1.93% | 4.1천 |
|---|
| 2026.05.29 | ₩51,735 | ₩51,735 | ₩51,735 | ₩51,735 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩52,069 | ₩52,069 | ₩51,388 | ₩51,388 | -1.31% | 1.8천 |
|---|
| 2026.05.27 | ₩56,326 | ₩56,326 | ₩53,390 | ₩53,577 | -4.88% | 3.6천 |
|---|
| 2026.05.26 | ₩51,962 | ₩58,996 | ₩51,962 | ₩53,510 | +2.98% | 1.6만 |
|---|
| 2026.05.22 | ₩48,518 | ₩48,518 | ₩48,051 | ₩48,051 | -0.96% | 2.4천 |
|---|
| 2026.05.21 | ₩48,144 | ₩48,144 | ₩47,944 | ₩47,944 | -0.42% | 2.7천 |
|---|
| 2026.05.20 | ₩48,892 | ₩48,892 | ₩48,144 | ₩48,144 | -1.53% | 1.4천 |
|---|
| 2026.05.19 | ₩46,783 | ₩49,946 | ₩46,783 | ₩49,025 | +4.79% | 2.8천 |
|---|
| 2026.05.18 | ₩46,316 | ₩46,316 | ₩46,316 | ₩46,316 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩47,023 | ₩47,317 | ₩46,316 | ₩46,316 | -1.50% | 1.4천 |
|---|
| 2026.05.14 | ₩47,664 | ₩47,664 | ₩47,664 | ₩47,664 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩46,716 | ₩46,730 | ₩46,222 | ₩46,730 | +0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩47,624 | ₩47,624 | ₩45,515 | ₩46,836 | -1.65% | 4.2천 |
|---|
| 2026.05.11 | ₩47,197 | ₩47,197 | ₩46,156 | ₩46,890 | -0.65% | 3.3천 |
|---|
| 2026.05.08 | ₩48,919 | ₩48,919 | ₩47,624 | ₩47,624 | -2.65% | 900 |
|---|
| 2026.05.07 | ₩49,252 | ₩49,252 | ₩47,397 | ₩48,919 | -0.68% | 2.4천 |
|---|
| 2026.05.06 | ₩47,717 | ₩49,386 | ₩46,756 | ₩48,478 | +1.59% | 6.2천 |
|---|
| 2026.05.05 | ₩47,384 | ₩47,757 | ₩46,970 | ₩47,757 | +0.79% | 6.5천 |
|---|
| 2026.05.04 | ₩48,398 | ₩48,411 | ₩47,971 | ₩48,038 | -0.74% | 2.4천 |
|---|
| 2026.05.01 | ₩49,359 | ₩49,586 | ₩48,398 | ₩48,398 | -1.95% | 3천 |
|---|
| 2026.04.30 | ₩48,785 | ₩49,292 | ₩47,023 | ₩47,277 | -3.09% | 3.1천 |
|---|
| 2026.04.29 | ₩49,426 | ₩50,721 | ₩49,426 | ₩49,679 | +0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩50,227 | ₩51,228 | ₩50,227 | ₩50,240 | +0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩49,092 | ₩49,239 | ₩48,772 | ₩49,239 | +0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,730 | ₩48,812 | ₩46,730 | ₩48,812 | +4.46% | 3.6천 |
|---|
| 2026.04.23 | ₩46,716 | ₩48,238 | ₩46,716 | ₩47,611 | +1.91% | 3.1천 |
|---|
| 2026.04.22 | ₩47,103 | ₩47,223 | ₩46,770 | ₩47,223 | +0.26% | 5천 |
|---|
| 2026.04.21 | ₩47,797 | ₩48,051 | ₩47,023 | ₩47,023 | -1.62% | 4.8천 |
|---|
| 2026.04.20 | ₩51,508 | ₩52,469 | ₩47,063 | ₩47,691 | -7.41% | 1.9만 |
|---|
| 2026.04.17 | ₩53,604 | ₩53,924 | ₩51,735 | ₩51,735 | -3.49% | 4.5천 |
|---|
| 2026.04.16 | ₩53,804 | ₩53,804 | ₩53,804 | ₩53,804 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩53,604 | ₩54,725 | ₩53,604 | ₩53,804 | +0.37% | 3.9천 |
|---|
| 2026.04.14 | ₩53,550 | ₩54,725 | ₩53,323 | ₩54,725 | +2.19% | 1.5만 |
|---|
| 2026.04.13 | ₩53,243 | ₩54,978 | ₩52,776 | ₩53,710 | +0.88% | 6.2천 |
|---|
| 2026.04.10 | ₩55,472 | ₩55,579 | ₩53,083 | ₩53,417 | -3.71% | 6.3천 |
|---|
| 2026.04.09 | ₩54,591 | ₩57,234 | ₩54,017 | ₩55,939 | +2.47% | 1.1만 |
|---|
| 2026.04.08 | ₩48,718 | ₩55,405 | ₩48,718 | ₩54,925 | +12.74% | 2.5만 |
|---|
| 2026.04.07 | ₩50,253 | ₩50,253 | ₩47,744 | ₩47,744 | -4.99% | 5.1천 |
|---|
| 2026.04.06 | ₩48,051 | ₩48,051 | ₩47,290 | ₩47,290 | -1.58% | 3.1천 |
|---|
| 2026.04.02 | ₩44,714 | ₩47,384 | ₩44,714 | ₩47,197 | +5.55% | 1.4만 |
|---|
| 2026.04.01 | ₩45,849 | ₩47,370 | ₩45,382 | ₩46,289 | +0.96% | 1.3만 |
|---|
| 2026.03.31 | ₩47,090 | ₩47,090 | ₩46,262 | ₩46,556 | -1.13% | 9.8천 |
|---|
| 2026.03.30 | ₩46,222 | ₩46,997 | ₩46,222 | ₩46,930 | +1.53% | 3.3천 |
|---|
| 2026.03.27 | ₩45,048 | ₩46,396 | ₩45,048 | ₩46,222 | +2.61% | 1.3만 |
|---|
| 2026.03.26 | ₩46,316 | ₩46,316 | ₩45,462 | ₩45,462 | -1.84% | 4.1천 |
|---|
| 2026.03.25 | ₩46,436 | ₩46,436 | ₩45,782 | ₩45,782 | -1.41% | 5.4천 |
|---|
| 2026.03.24 | ₩46,142 | ₩46,142 | ₩46,036 | ₩46,036 | -0.23% | 2.9천 |
|---|
| 2026.03.23 | ₩45,275 | ₩47,250 | ₩44,100 | ₩47,103 | +4.04% | 6.8천 |
|---|
| 2026.03.20 | ₩44,274 | ₩44,274 | ₩42,018 | ₩44,180 | -0.21% | 5.2만 |
|---|
| 2026.03.19 | ₩45,115 | ₩47,050 | ₩42,085 | ₩45,355 | +0.53% | 9.1천 |
|---|
| 2026.03.18 | ₩49,052 | ₩49,052 | ₩45,382 | ₩45,729 | -6.78% | 9.6천 |
|---|
| 2026.03.17 | ₩53,190 | ₩54,057 | ₩48,518 | ₩48,518 | -8.78% | 7.8천 |
|---|
| 2026.03.16 | ₩53,230 | ₩54,832 | ₩52,416 | ₩53,283 | +0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩49,119 | ₩53,457 | ₩49,105 | ₩51,441 | +4.73% | 9.2천 |
|---|
| 2026.03.12 | ₩46,796 | ₩46,930 | ₩45,208 | ₩46,850 | +0.11% | 5.4천 |
|---|
| 2026.03.11 | ₩48,198 | ₩48,331 | ₩45,942 | ₩47,023 | -2.44% | 4.5천 |
|---|
| 2026.03.10 | ₩48,158 | ₩48,959 | ₩48,158 | ₩48,465 | +0.64% | 5.4천 |
|---|
| 2026.03.09 | ₩49,893 | ₩50,854 | ₩46,836 | ₩49,159 | -1.47% | 5.7천 |
|---|
| 2026.03.06 | ₩47,504 | ₩49,065 | ₩46,383 | ₩48,692 | +2.50% | 5.5천 |
|---|
| 2026.03.05 | ₩50,387 | ₩50,387 | ₩47,584 | ₩47,584 | -5.56% | 4.4천 |
|---|
| 2026.03.04 | ₩49,172 | ₩49,853 | ₩49,172 | ₩49,853 | +1.38% | 1.8천 |
|---|
| 2026.03.03 | ₩48,024 | ₩49,172 | ₩47,517 | ₩47,517 | -1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩47,918 | ₩48,144 | ₩47,918 | ₩48,144 | +0.47% | 3.3천 |
|---|
| 2026.02.27 | ₩52,055 | ₩54,151 | ₩48,945 | ₩48,945 | -5.97% | 5.7천 |
|---|
| 2026.02.26 | ₩49,519 | ₩52,669 | ₩49,519 | ₩52,309 | +5.63% | 3.3천 |
|---|
| 2026.02.25 | ₩52,843 | ₩52,843 | ₩47,664 | ₩49,960 | -5.46% | 3.8천 |
|---|
| 2026.02.24 | ₩53,123 | ₩55,659 | ₩53,123 | ₩55,659 | +4.77% | 5.1천 |
|---|
| 2026.02.23 | ₩59,316 | ₩59,330 | ₩53,083 | ₩53,083 | -10.51% | 4.7천 |
|---|
| 2026.02.20 | ₩60,598 | ₩62,266 | ₩56,807 | ₩60,598 | 0.00% | 3.6천 |
|---|
| 2026.02.19 | ₩63,107 | ₩63,174 | ₩61,118 | ₩61,118 | -3.15% | 4.6천 |
|---|
| 2026.02.18 | ₩65,776 | ₩65,776 | ₩65,776 | ₩65,776 | 0.00% | 1.5천 |
|---|
| 2026.02.17 | ₩71,743 | ₩71,743 | ₩71,743 | ₩71,743 | 0.00% | 1천 |
|---|
| 2026.02.13 | ₩71,743 | ₩71,743 | ₩71,743 | ₩71,743 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩72,824 | ₩72,824 | ₩72,824 | ₩72,824 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩71,503 | ₩71,503 | ₩71,503 | ₩71,503 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩72,904 | ₩72,904 | ₩72,904 | ₩72,904 | 0.00% | 1.5천 |
|---|
| 2026.02.09 | ₩72,904 | ₩72,904 | ₩72,904 | ₩72,904 | 0.00% | 1천 |
|---|
| 2026.02.06 | ₩76,081 | ₩76,081 | ₩73,411 | ₩73,411 | -3.51% | 2.5천 |
|---|
| 2026.02.05 | ₩69,914 | ₩73,411 | ₩69,914 | ₩73,411 | +5.00% | 2.4천 |
|---|
| 2026.02.04 | ₩75,293 | ₩75,293 | ₩75,293 | ₩75,293 | 0.00% | 1천 |
|---|
| 2026.02.03 | ₩72,610 | ₩74,346 | ₩72,610 | ₩74,346 | +2.39% | 1.1천 |
|---|
| 2026.02.02 | ₩72,090 | ₩73,745 | ₩72,077 | ₩73,745 | +2.30% | 2.7천 |
|---|
| 2026.01.30 | ₩71,035 | ₩71,249 | ₩69,821 | ₩71,035 | 0.00% | 1.8천 |
|---|
| 2026.01.29 | ₩67,712 | ₩71,956 | ₩67,712 | ₩71,890 | +6.17% | 3.7천 |
|---|
| 2026.01.28 | ₩68,313 | ₩68,313 | ₩68,313 | ₩68,313 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩68,313 | ₩68,313 | ₩68,313 | ₩68,313 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩70,381 | ₩70,381 | ₩70,381 | ₩70,381 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩70,381 | ₩70,381 | ₩70,381 | ₩70,381 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩66,751 | ₩70,381 | ₩66,751 | ₩70,381 | +5.44% | 3천 |
|---|
| 2026.01.21 | ₩68,072 | ₩69,447 | ₩66,617 | ₩69,394 | +1.94% | 3.7천 |
|---|
| 2026.01.20 | ₩71,996 | ₩71,996 | ₩68,526 | ₩68,526 | -4.82% | 1.1천 |
|---|
| 2026.01.16 | ₩70,288 | ₩70,635 | ₩70,288 | ₩70,635 | +0.49% | 1.4천 |
|---|
| 2026.01.15 | ₩69,460 | ₩69,460 | ₩69,460 | ₩69,460 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩66,657 | ₩69,434 | ₩66,457 | ₩69,434 | +4.17% | 4.6천 |
|---|
| 2026.01.13 | ₩68,286 | ₩68,286 | ₩68,286 | ₩68,286 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩70,501 | ₩70,501 | ₩70,501 | ₩70,501 | 0.00% | 2.3천 |
|---|
| 2026.01.09 | ₩70,168 | ₩71,209 | ₩69,447 | ₩69,447 | -1.03% | 1.7천 |
|---|
| 2026.01.08 | ₩74,639 | ₩74,639 | ₩70,101 | ₩70,101 | -6.08% | 1.4천 |
|---|
| 2026.01.07 | ₩72,330 | ₩72,330 | ₩69,300 | ₩69,941 | -3.30% | 3.1천 |
|---|
| 2026.01.06 | ₩74,773 | ₩76,922 | ₩70,568 | ₩73,892 | -1.18% | 4.4천 |
|---|
| 2026.01.05 | ₩77,682 | ₩77,682 | ₩73,385 | ₩73,385 | -5.53% | 2.2천 |
|---|
| 2026.01.02 | ₩77,629 | ₩78,630 | ₩75,013 | ₩78,630 | +1.29% | 3.6천 |
|---|
| 2025.12.31 | ₩77,242 | ₩78,243 | ₩77,242 | ₩78,243 | +1.30% | 1.6천 |
|---|
| 2025.12.30 | ₩75,760 | ₩75,760 | ₩75,760 | ₩75,760 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩77,923 | ₩77,923 | ₩77,923 | ₩77,923 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩74,893 | ₩74,893 | ₩73,491 | ₩73,491 | -1.87% | 1.5천 |
|---|
| 2025.12.24 | ₩75,534 | ₩76,348 | ₩75,534 | ₩76,348 | +1.08% | 900 |
|---|
| 2025.12.23 | ₩77,949 | ₩79,618 | ₩75,240 | ₩75,640 | -2.96% | 4.8천 |
|---|
| 2025.12.22 | ₩76,842 | ₩78,497 | ₩76,842 | ₩78,497 | +2.15% | 2천 |
|---|
| 2025.12.19 | ₩74,853 | ₩77,616 | ₩72,490 | ₩77,616 | +3.69% | 1.5만 |
|---|
| 2025.12.18 | ₩74,306 | ₩75,133 | ₩71,422 | ₩74,132 | -0.23% | 3.4천 |
|---|
| 2025.12.17 | ₩75,947 | ₩77,282 | ₩75,947 | ₩77,282 | +1.76% | 2천 |
|---|
| 2025.12.16 | ₩76,975 | ₩77,416 | ₩76,975 | ₩77,416 | +0.57% | 4.1천 |
|---|
| 2025.12.15 | ₩67,271 | ₩75,947 | ₩67,271 | ₩73,264 | +8.91% | 5.6천 |
|---|
| 2025.12.12 | ₩63,401 | ₩69,020 | ₩63,401 | ₩66,631 | +5.09% | 3.5천 |
|---|
| 2025.12.11 | ₩60,024 | ₩64,068 | ₩59,396 | ₩64,068 | +6.74% | 3천 |
|---|
| 2025.12.10 | ₩60,064 | ₩60,064 | ₩59,049 | ₩59,049 | -1.69% | 2.9천 |
|---|
| 2025.12.09 | ₩60,064 | ₩60,064 | ₩59,049 | ₩59,049 | -1.69% | 1.9천 |
|---|
| 2025.12.08 | ₩58,729 | ₩58,729 | ₩58,395 | ₩58,395 | -0.57% | 1.6천 |
|---|
| 2025.12.05 | ₩57,408 | ₩58,555 | ₩57,408 | ₩58,555 | +2.00% | 700 |
|---|
| 2025.12.04 | ₩58,676 | ₩58,676 | ₩58,676 | ₩58,676 | 0.00% | 800 |
|---|
| 2025.12.03 | ₩57,394 | ₩60,064 | ₩57,394 | ₩60,064 | +4.65% | 1.8천 |
|---|
| 2025.12.02 | ₩58,756 | ₩58,756 | ₩58,756 | ₩58,756 | 0.00% | 800 |
|---|
| 2025.12.01 | ₩60,064 | ₩60,064 | ₩59,476 | ₩59,476 | -0.98% | 3.7천 |
|---|
| 2025.11.28 | ₩61,372 | ₩61,372 | ₩61,372 | ₩61,372 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩61,399 | ₩61,399 | ₩59,129 | ₩60,891 | -0.83% | 1.9천 |
|---|
| 2025.11.25 | ₩59,276 | ₩61,399 | ₩59,276 | ₩61,399 | +3.58% | 1.2천 |
|---|
| 2025.11.24 | ₩62,066 | ₩62,066 | ₩60,731 | ₩61,399 | -1.08% | 2.1천 |
|---|
| 2025.11.21 | ₩61,412 | ₩64,068 | ₩61,399 | ₩64,068 | +4.33% | 3.5천 |
|---|
| 2025.11.20 | ₩60,584 | ₩60,584 | ₩60,584 | ₩60,584 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩60,064 | ₩60,731 | ₩60,064 | ₩60,638 | +0.96% | 1.3천 |
|---|
| 2025.11.18 | ₩60,731 | ₩61,385 | ₩60,731 | ₩61,385 | +1.08% | 500 |
|---|
| 2025.11.17 | ₩61,399 | ₩61,399 | ₩58,662 | ₩60,744 | -1.07% | 2.3천 |
|---|
| 2025.11.14 | ₩59,396 | ₩59,917 | ₩57,635 | ₩59,917 | +0.88% | 1.8천 |
|---|
| 2025.11.13 | ₩57,448 | ₩60,224 | ₩57,394 | ₩60,224 | +4.83% | 1천 |
|---|
| 2025.11.12 | ₩62,066 | ₩62,066 | ₩60,251 | ₩60,251 | -2.92% | 800 |
|---|
| 2025.11.11 | ₩60,638 | ₩60,638 | ₩60,638 | ₩60,638 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩61,399 | ₩61,399 | ₩60,638 | ₩60,638 | -1.24% | 900 |
|---|
| 2025.11.07 | ₩62,093 | ₩62,093 | ₩62,093 | ₩62,093 | 0.00% | 1천 |
|---|
| 2025.11.06 | ₩62,066 | ₩62,293 | ₩62,066 | ₩62,293 | +0.37% | 1.2천 |
|---|
| 2025.11.05 | ₩63,868 | ₩63,868 | ₩63,868 | ₩63,868 | 0.00% | 1.4천 |
|---|
| 2025.11.04 | ₩59,103 | ₩59,103 | ₩59,103 | ₩59,103 | 0.00% | 1천 |
|---|
| 2025.11.03 | ₩59,129 | ₩59,129 | ₩59,129 | ₩59,129 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩58,102 | ₩60,064 | ₩58,102 | ₩59,823 | +2.96% | 1.4천 |
|---|
| 2025.10.30 | ₩57,394 | ₩58,929 | ₩57,394 | ₩58,929 | +2.67% | 1.2천 |
|---|
| 2025.10.29 | ₩57,394 | ₩57,394 | ₩57,394 | ₩57,394 | 0.00% | 1.6천 |
|---|
| 2025.10.28 | ₩59,396 | ₩59,396 | ₩58,889 | ₩58,889 | -0.85% | 1천 |
|---|
| 2025.10.27 | ₩60,731 | ₩61,358 | ₩60,064 | ₩60,331 | -0.66% | 2.8천 |
|---|
| 2025.10.24 | ₩60,064 | ₩60,064 | ₩60,064 | ₩60,064 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩60,064 | ₩60,064 | ₩60,064 | ₩60,064 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,064 | ₩60,064 | ₩60,064 | ₩60,064 | 0.00% | 1.2천 |
|---|
| 2025.10.21 | ₩57,234 | ₩57,234 | ₩57,234 | ₩57,234 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩60,064 | ₩60,064 | ₩57,181 | ₩60,050 | -0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩58,636 | ₩60,010 | ₩58,636 | ₩60,010 | +2.34% | 800 |
|---|
| 2025.10.16 | ₩57,715 | ₩57,715 | ₩57,715 | ₩57,715 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩57,021 | ₩57,021 | ₩57,021 | ₩57,021 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩59,597 | ₩59,597 | ₩58,582 | ₩59,396 | -0.34% | 1천 |
|---|
| 2025.10.13 | ₩58,996 | ₩60,504 | ₩58,996 | ₩60,504 | +2.56% | 3.5천 |
|---|
| 2025.10.10 | ₩59,089 | ₩60,211 | ₩58,996 | ₩58,996 | -0.16% | 5.4천 |
|---|