시장 데이터를 불러오는 중
전체 종목
Chiron Real Estate Inc. Common Stock 과거 주가
Chiron Real Estate Inc. Common Stock · XRN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chiron Real Estate Inc. Common Stock · XRN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,654 | ₩45,654 | ₩44,850 | ₩45,011 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,360 | ₩45,869 | ₩44,958 | ₩45,695 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,695 | ₩45,949 | ₩45,239 | ₩45,695 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,226 | ₩46,204 | ₩45,226 | ₩45,936 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,360 | ₩45,628 | ₩44,877 | ₩45,306 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,458 | ₩46,820 | ₩45,467 | ₩45,574 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,123 | ₩46,405 | ₩45,413 | ₩46,083 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,571 | ₩47,571 | ₩46,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,579 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,289 | ₩48,147 | ₩47,263 | ₩47,316 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩48,013 | ₩48,241 | ₩47,222 | ₩47,464 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩48,067 | ₩48,281 | ₩47,510 | ₩48,040 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,879 | ₩48,312 | ₩47,531 | ₩47,946 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,804 | ₩48,804 | ₩47,611 | ₩47,665 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,616 | ₩49,125 | ₩48,549 | ₩48,964 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,576 | ₩49,192 | ₩48,482 | ₩48,536 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,361 | ₩48,455 | ₩47,725 | ₩48,120 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,160 | ₩48,737 | ₩47,611 | ₩48,388 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,388 | ₩48,817 | ₩47,403 | ₩47,745 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,817 | ₩48,844 | ₩48,229 | ₩48,428 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩48,040 | ₩48,857 | ₩47,571 | ₩48,603 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,340 | ₩49,587 | ₩48,080 | ₩48,227 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,433 | ₩50,170 | ₩48,716 | ₩49,072 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,742 | ₩49,983 | ₩48,897 | ₩49,554 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,366 | ₩49,822 | ₩49,098 | ₩49,809 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,723 | ₩50,130 | ₩48,723 | ₩49,527 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,701 | ₩49,701 | ₩48,830 | ₩48,938 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,822 | ₩50,063 | ₩49,319 | ₩49,447 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,576 | ₩49,876 | ₩48,408 | ₩49,500 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,951 | ₩49,514 | ₩48,388 | ₩48,911 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,661 | ₩49,969 | ₩49,045 | ₩49,340 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,567 | ₩50,251 | ₩49,165 | ₩49,433 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,398 | ₩50,452 | ₩49,567 | ₩50,036 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,358 | ₩50,492 | ₩49,876 | ₩50,479 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,943 | ₩50,599 | ₩49,374 | ₩50,010 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩50,050 | ₩50,211 | ₩49,460 | ₩49,782 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,139 | ₩50,010 | ₩48,737 | ₩49,621 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,897 | ₩49,538 | ₩48,897 | ₩49,407 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩49,098 | ₩49,790 | ₩48,375 | ₩48,388 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,608 | ₩49,634 | ₩48,241 | ₩48,737 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩50,050 | ₩50,479 | ₩49,340 | ₩49,728 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,366 | ₩49,912 | ₩48,455 | ₩49,018 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,857 | ₩49,896 | ₩48,241 | ₩48,603 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,375 | ₩49,065 | ₩46,907 | ₩47,035 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,375 | ₩48,509 | ₩47,470 | ₩48,053 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,598 | ₩48,388 | ₩47,470 | ₩48,335 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,691 | ₩49,072 | ₩46,800 | ₩47,517 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,954 | ₩47,370 | ₩46,231 | ₩46,981 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,968 | ₩47,718 | ₩46,579 | ₩47,062 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,866 | ₩48,107 | ₩47,129 | ₩47,263 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,732 | ₩48,020 | ₩46,981 | ₩47,571 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,246 | ₩49,344 | ₩47,196 | ₩47,799 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,835 | ₩50,144 | ₩49,373 | ₩49,500 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,278 | ₩50,907 | ₩49,755 | ₩50,050 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,519 | ₩50,639 | ₩49,822 | ₩49,996 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,251 | ₩50,693 | ₩49,561 | ₩50,345 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,192 | ₩50,304 | ₩49,192 | ₩50,077 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,653 | ₩50,693 | ₩49,460 | ₩49,742 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,608 | ₩50,907 | ₩49,286 | ₩50,814 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,452 | ₩50,894 | ₩49,366 | ₩49,634 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,202 | ₩51,497 | ₩50,157 | ₩50,787 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,420 | ₩51,350 | ₩49,420 | ₩51,015 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩49,072 | ₩50,227 | ₩49,072 | ₩49,165 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,286 | ₩50,048 | ₩48,951 | ₩49,326 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,804 | ₩49,755 | ₩48,804 | ₩49,232 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,804 | ₩48,964 | ₩47,933 | ₩48,670 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩49,085 | ₩49,983 | ₩48,335 | ₩48,777 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,251 | ₩50,251 | ₩48,844 | ₩49,031 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,385 | ₩51,001 | ₩50,103 | ₩50,331 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,867 | ₩51,350 | ₩49,983 | ₩50,023 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩51,055 | ₩51,792 | ₩50,586 | ₩50,881 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,412 | ₩51,443 | ₩50,184 | ₩51,055 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,849 | ₩50,519 | ₩49,286 | ₩50,278 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,608 | ₩50,385 | ₩49,018 | ₩50,331 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,656 | ₩50,090 | ₩48,180 | ₩49,943 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,361 | ₩48,696 | ₩47,678 | ₩48,402 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩48,107 | ₩48,790 | ₩47,517 | ₩48,536 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,196 | ₩48,335 | ₩46,619 | ₩47,933 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,954 | ₩47,343 | ₩46,485 | ₩46,995 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,887 | ₩47,812 | ₩46,755 | ₩47,035 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,718 | ₩48,249 | ₩46,539 | ₩46,847 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,750 | ₩48,991 | ₩47,879 | ₩48,160 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,264 | ₩50,385 | ₩48,589 | ₩48,656 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩50,077 | ₩50,626 | ₩49,541 | ₩49,688 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,956 | ₩50,747 | ₩49,822 | ₩49,835 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,648 | ₩50,680 | ₩49,299 | ₩49,581 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,696 | ₩49,902 | ₩48,274 | ₩49,675 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,361 | ₩48,747 | ₩47,651 | ₩48,254 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,919 | ₩48,556 | ₩47,504 | ₩48,107 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,182 | ₩48,120 | ₩47,021 | ₩47,986 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,397 | ₩48,294 | ₩46,539 | ₩46,726 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,330 | ₩47,839 | ₩46,834 | ₩47,691 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,906 | ₩48,871 | ₩47,021 | ₩47,142 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,241 | ₩48,723 | ₩47,919 | ₩48,294 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,447 | ₩49,447 | ₩48,388 | ₩48,978 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,983 | ₩50,110 | ₩48,911 | ₩49,085 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩50,036 | ₩50,814 | ₩49,092 | ₩49,407 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,733 | ₩50,854 | ₩49,098 | ₩50,144 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,442 | ₩50,666 | ₩47,571 | ₩50,184 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,936 | ₩48,750 | ₩45,936 | ₩48,576 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,252 | ₩46,043 | ₩45,165 | ₩46,016 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,596 | ₩45,782 | ₩44,596 | ₩45,708 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩46,097 | ₩46,257 | ₩44,904 | ₩44,931 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,298 | ₩47,209 | ₩46,217 | ₩46,338 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,695 | ₩46,083 | ₩44,884 | ₩45,989 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,561 | ₩46,418 | ₩44,716 | ₩45,708 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,855 | ₩46,217 | ₩44,180 | ₩44,944 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,283 | ₩46,077 | ₩43,283 | ₩45,547 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,551 | ₩44,087 | ₩38,928 | ₩43,283 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,611 | ₩48,227 | ₩47,035 | ₩47,691 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,954 | ₩47,464 | ₩46,921 | ₩47,383 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,928 | ₩47,571 | ₩46,472 | ₩46,847 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,954 | ₩47,638 | ₩46,696 | ₩47,531 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,713 | ₩47,919 | ₩46,713 | ₩46,995 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,973 | ₩47,973 | ₩46,914 | ₩46,941 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,772 | ₩48,107 | ₩47,450 | ₩48,013 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,906 | ₩48,294 | ₩47,289 | ₩47,437 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,780 | ₩48,000 | ₩46,405 | ₩47,933 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,606 | ₩47,263 | ₩46,499 | ₩47,075 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,142 | ₩47,564 | ₩46,418 | ₩46,659 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,361 | ₩48,375 | ₩47,142 | ₩47,155 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,227 | ₩48,737 | ₩47,919 | ₩48,375 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,335 | ₩49,055 | ₩48,174 | ₩48,656 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,450 | ₩48,241 | ₩47,222 | ₩47,986 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,995 | ₩47,584 | ₩46,834 | ₩47,571 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,276 | ₩47,946 | ₩46,767 | ₩47,356 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,651 | ₩47,651 | ₩46,995 | ₩47,477 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,638 | ₩47,993 | ₩47,196 | ₩47,812 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,654 | ₩47,611 | ₩45,654 | ₩47,490 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩46,030 | ₩46,324 | ₩45,621 | ₩46,110 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,502 | ₩45,480 | ₩44,502 | ₩45,252 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,167 | ₩44,891 | ₩44,167 | ₩44,757 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩44,020 | ₩44,623 | ₩43,189 | ₩44,542 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,167 | ₩44,690 | ₩43,886 | ₩44,154 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,247 | ₩44,877 | ₩43,986 | ₩44,328 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,564 | ₩44,605 | ₩43,564 | ₩44,020 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩44,073 | ₩44,361 | ₩43,283 | ₩43,283 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,422 | ₩44,877 | ₩43,879 | ₩44,489 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,386 | ₩45,386 | ₩44,127 | ₩44,462 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,837 | ₩45,742 | ₩44,596 | ₩44,690 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,221 | ₩45,947 | ₩43,564 | ₩45,346 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,775 | ₩45,882 | ₩43,685 | ₩43,711 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,695 | ₩46,981 | ₩45,587 | ₩46,003 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,659 | ₩47,397 | ₩45,614 | ₩45,721 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,164 | ₩47,135 | ₩45,775 | ₩46,901 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,829 | ₩46,673 | ₩45,453 | ₩45,922 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,351 | ₩46,887 | ₩44,609 | ₩45,025 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,365 | ₩47,008 | ₩45,802 | ₩45,976 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩48,120 | ₩48,120 | ₩46,673 | ₩46,673 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,785 | ₩49,433 | ₩47,450 | ₩48,254 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,450 | ₩48,167 | ₩46,499 | ₩47,946 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,906 | ₩48,422 | ₩47,490 | ₩47,892 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,227 | ₩48,850 | ₩47,584 | ₩48,495 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,871 | ₩50,197 | ₩48,582 | ₩48,629 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩48,120 | ₩49,581 | ₩46,700 | ₩48,562 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,614 | ₩48,897 | ₩45,321 | ₩47,933 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,830 | ₩49,581 | ₩45,815 | ₩46,405 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,857 | ₩50,673 | ₩48,857 | ₩49,045 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,589 | ₩49,849 | ₩48,040 | ₩49,849 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,375 | ₩49,246 | ₩47,820 | ₩48,562 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,241 | ₩48,576 | ₩47,866 | ₩48,107 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,509 | ₩48,817 | ₩47,799 | ₩48,214 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,919 | ₩49,286 | ₩47,598 | ₩48,227 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,911 | ₩49,273 | ₩47,812 | ₩48,026 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,254 | ₩49,266 | ₩47,584 | ₩48,911 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,696 | ₩49,299 | ₩47,973 | ₩48,335 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,527 | ₩50,479 | ₩48,422 | ₩48,455 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,978 | ₩49,407 | ₩48,817 | ₩49,246 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,991 | ₩49,514 | ₩48,576 | ₩48,844 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,978 | ₩49,152 | ₩48,147 | ₩48,830 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,527 | ₩49,876 | ₩48,710 | ₩49,085 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,785 | ₩49,273 | ₩47,785 | ₩49,192 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,892 | ₩48,596 | ₩47,149 | ₩48,080 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,633 | ₩47,799 | ₩46,633 | ₩47,758 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,284 | ₩47,021 | ₩46,043 | ₩46,606 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,695 | ₩46,365 | ₩45,279 | ₩46,284 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,628 | ₩46,003 | ₩45,360 | ₩45,882 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,713 | ₩47,303 | ₩45,293 | ₩45,467 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,981 | ₩47,490 | ₩46,619 | ₩46,847 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,169 | ₩47,289 | ₩46,365 | ₩47,209 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,571 | ₩47,772 | ₩47,008 | ₩47,370 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,160 | ₩48,582 | ₩47,544 | ₩47,557 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩48,120 | ₩48,321 | ₩47,423 | ₩48,254 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,254 | ₩48,281 | ₩47,289 | ₩48,134 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩48,120 | ₩48,897 | ₩47,933 | ₩48,388 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩48,013 | ₩48,703 | ₩47,598 | ₩48,335 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,981 | ₩47,812 | ₩46,720 | ₩47,651 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,316 | ₩47,397 | ₩46,619 | ₩46,968 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,209 | ₩47,718 | ₩46,995 | ₩47,316 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,592 | ₩47,624 | ₩46,525 | ₩47,276 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,552 | ₩47,437 | ₩46,552 | ₩46,713 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,217 | ₩46,974 | ₩46,157 | ₩46,767 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,829 | ₩46,217 | ₩45,561 | ₩45,949 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,252 | ₩46,633 | ₩44,982 | ₩45,815 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩45,025 | ₩45,661 | ₩44,663 | ₩45,413 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,413 | ₩45,561 | ₩44,850 | ₩45,212 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,837 | ₩45,681 | ₩44,837 | ₩45,386 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,663 | ₩45,256 | ₩44,589 | ₩44,931 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,609 | ₩44,837 | ₩44,448 | ₩44,824 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,154 | ₩44,730 | ₩44,099 | ₩44,609 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,628 | ₩45,708 | ₩44,087 | ₩44,167 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,721 | ₩46,673 | ₩45,695 | ₩45,815 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,365 | ₩46,512 | ₩45,748 | ₩45,788 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,839 | ₩47,919 | ₩47,142 | ₩47,142 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,410 | ₩47,866 | ₩47,186 | ₩47,678 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,276 | ₩47,624 | ₩46,968 | ₩47,464 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,289 | ₩47,973 | ₩47,175 | ₩47,222 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,740 | ₩47,497 | ₩46,740 | ₩46,981 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,142 | ₩47,866 | ₩46,433 | ₩46,793 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,391 | ₩47,437 | ₩45,989 | ₩47,035 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,266 | ₩46,901 | ₩45,266 | ₩46,351 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,430 | ₩44,033 | ₩43,309 | ₩44,006 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,551 | ₩44,221 | ₩43,323 | ₩43,350 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,435 | ₩44,692 | ₩43,685 | ₩43,805 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,422 | ₩44,984 | ₩44,234 | ₩44,636 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,261 | ₩44,837 | ₩43,961 | ₩44,435 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,140 | ₩44,542 | ₩43,698 | ₩43,979 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,783 | ₩44,845 | ₩44,087 | ₩44,448 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩44,113 | ₩44,984 | ₩43,872 | ₩44,623 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,425 | ₩44,743 | ₩42,425 | ₩44,180 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,961 | ₩43,149 | ₩42,358 | ₩42,546 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,755 | ₩43,028 | ₩41,594 | ₩43,028 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩42,036 | ₩42,760 | ₩41,567 | ₩41,581 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,403 | ₩43,510 | ₩42,077 | ₩42,090 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩44,020 | ₩44,020 | ₩42,881 | ₩43,403 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,912 | ₩44,087 | ₩42,881 | ₩43,256 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,269 | ₩43,872 | ₩42,137 | ₩43,859 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,666 | ₩43,283 | ₩42,398 | ₩43,041 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,845 | ₩43,845 | ₩42,827 | ₩43,175 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,604 | ₩44,134 | ₩43,028 | ₩43,966 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,430 | ₩44,006 | ₩42,814 | ₩43,604 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,376 | ₩44,422 | ₩43,283 | ₩43,350 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,492 | ₩43,443 | ₩42,083 | ₩43,363 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,946 | ₩42,639 | ₩38,928 | ₩42,613 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,629 | ₩41,104 | ₩40,241 | ₩40,402 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,817 | ₩41,098 | ₩40,335 | ₩40,817 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,487 | ₩41,541 | ₩40,830 | ₩41,139 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,567 | ₩42,157 | ₩41,206 | ₩41,541 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,594 | ₩42,130 | ₩41,179 | ₩41,634 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,988 | ₩43,008 | ₩41,407 | ₩41,701 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩43,082 | ₩43,693 | ₩42,910 | ₩42,974 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩43,015 | ₩43,410 | ₩42,827 | ₩43,082 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,599 | ₩42,881 | ₩41,969 | ₩42,867 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,586 | ₩42,854 | ₩42,010 | ₩42,760 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,854 | ₩43,162 | ₩42,304 | ₩42,331 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,961 | ₩43,082 | ₩41,835 | ₩42,747 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,685 | ₩43,953 | ₩42,639 | ₩42,814 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,484 | ₩43,979 | ₩42,928 | ₩43,618 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,211 | ₩44,033 | ₩42,197 | ₩43,189 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,849 | ₩42,532 | ₩41,849 | ₩42,264 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,916 | ₩42,331 | ₩41,675 | ₩41,929 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,192 | ₩42,090 | ₩40,911 | ₩41,273 | +0.20% | 34.2만 |
|---|