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 | ₩45,562 | ₩45,562 | ₩44,759 | ₩44,920 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,268 | ₩45,776 | ₩44,866 | ₩45,602 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,602 | ₩45,856 | ₩45,147 | ₩45,602 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,134 | ₩46,110 | ₩45,134 | ₩45,843 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,268 | ₩45,535 | ₩44,786 | ₩45,214 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,364 | ₩46,725 | ₩45,375 | ₩45,482 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,030 | ₩46,311 | ₩45,321 | ₩45,990 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,474 | ₩47,474 | ₩46,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,485 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,193 | ₩48,049 | ₩47,167 | ₩47,220 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,915 | ₩48,143 | ₩47,126 | ₩47,367 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩47,969 | ₩48,183 | ₩47,414 | ₩47,942 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,782 | ₩48,214 | ₩47,434 | ₩47,849 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,704 | ₩48,704 | ₩47,514 | ₩47,568 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,517 | ₩49,025 | ₩48,450 | ₩48,865 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,477 | ₩49,092 | ₩48,384 | ₩48,437 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,263 | ₩48,357 | ₩47,628 | ₩48,022 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,063 | ₩48,638 | ₩47,514 | ₩48,290 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,290 | ₩48,718 | ₩47,307 | ₩47,648 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,718 | ₩48,745 | ₩48,131 | ₩48,330 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,942 | ₩48,758 | ₩47,474 | ₩48,504 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,239 | ₩49,487 | ₩47,982 | ₩48,129 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,333 | ₩50,069 | ₩48,618 | ₩48,972 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,641 | ₩49,881 | ₩48,798 | ₩49,453 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,266 | ₩49,721 | ₩48,999 | ₩49,707 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,624 | ₩50,028 | ₩48,624 | ₩49,427 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,600 | ₩49,600 | ₩48,731 | ₩48,838 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,721 | ₩49,962 | ₩49,219 | ₩49,346 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,477 | ₩49,774 | ₩48,310 | ₩49,400 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,852 | ₩49,413 | ₩48,290 | ₩48,811 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,560 | ₩49,868 | ₩48,945 | ₩49,239 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,467 | ₩50,149 | ₩49,066 | ₩49,333 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,296 | ₩50,349 | ₩49,467 | ₩49,935 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,256 | ₩50,389 | ₩49,774 | ₩50,376 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,841 | ₩50,496 | ₩49,274 | ₩49,908 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,948 | ₩50,109 | ₩49,360 | ₩49,681 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,039 | ₩49,908 | ₩48,638 | ₩49,520 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,798 | ₩49,437 | ₩48,798 | ₩49,306 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩48,999 | ₩49,689 | ₩48,277 | ₩48,290 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,507 | ₩49,534 | ₩48,143 | ₩48,638 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,948 | ₩50,376 | ₩49,239 | ₩49,627 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,266 | ₩49,810 | ₩48,357 | ₩48,918 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,758 | ₩49,794 | ₩48,143 | ₩48,504 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,277 | ₩48,965 | ₩46,812 | ₩46,939 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,277 | ₩48,410 | ₩47,374 | ₩47,956 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,501 | ₩48,290 | ₩47,374 | ₩48,236 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,595 | ₩48,972 | ₩46,705 | ₩47,421 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,859 | ₩47,274 | ₩46,137 | ₩46,886 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,872 | ₩47,621 | ₩46,485 | ₩46,966 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,768 | ₩48,009 | ₩47,033 | ₩47,167 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,635 | ₩47,922 | ₩46,886 | ₩47,474 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,146 | ₩49,243 | ₩47,100 | ₩47,701 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,734 | ₩50,042 | ₩49,273 | ₩49,400 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,175 | ₩50,804 | ₩49,654 | ₩49,948 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,416 | ₩50,537 | ₩49,721 | ₩49,895 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,149 | ₩50,590 | ₩49,460 | ₩50,242 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,092 | ₩50,202 | ₩49,092 | ₩49,975 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,550 | ₩50,590 | ₩49,360 | ₩49,641 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,507 | ₩50,804 | ₩49,186 | ₩50,710 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,349 | ₩50,791 | ₩49,266 | ₩49,534 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,098 | ₩51,392 | ₩50,055 | ₩50,684 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,320 | ₩51,245 | ₩49,320 | ₩50,911 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩48,972 | ₩50,125 | ₩48,972 | ₩49,066 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,186 | ₩49,947 | ₩48,852 | ₩49,226 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,704 | ₩49,654 | ₩48,704 | ₩49,132 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,704 | ₩48,865 | ₩47,835 | ₩48,571 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩48,985 | ₩49,881 | ₩48,236 | ₩48,678 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,149 | ₩50,149 | ₩48,745 | ₩48,932 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,282 | ₩50,898 | ₩50,002 | ₩50,229 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,764 | ₩51,245 | ₩49,881 | ₩49,921 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,951 | ₩51,687 | ₩50,483 | ₩50,777 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,309 | ₩51,339 | ₩50,082 | ₩50,951 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,748 | ₩50,416 | ₩49,186 | ₩50,175 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,507 | ₩50,282 | ₩48,918 | ₩50,229 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,557 | ₩49,988 | ₩48,083 | ₩49,841 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,263 | ₩48,597 | ₩47,581 | ₩48,303 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩48,009 | ₩48,691 | ₩47,421 | ₩48,437 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,100 | ₩48,236 | ₩46,525 | ₩47,835 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,859 | ₩47,247 | ₩46,391 | ₩46,899 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,792 | ₩47,715 | ₩46,660 | ₩46,939 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,621 | ₩48,151 | ₩46,444 | ₩46,752 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,651 | ₩48,892 | ₩47,782 | ₩48,063 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,162 | ₩50,282 | ₩48,490 | ₩48,557 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩49,975 | ₩50,523 | ₩49,440 | ₩49,587 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,855 | ₩50,644 | ₩49,721 | ₩49,734 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,547 | ₩50,577 | ₩49,199 | ₩49,480 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,597 | ₩49,801 | ₩48,176 | ₩49,574 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,263 | ₩48,648 | ₩47,554 | ₩48,156 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,822 | ₩48,457 | ₩47,407 | ₩48,009 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,086 | ₩48,022 | ₩46,926 | ₩47,889 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,300 | ₩48,196 | ₩46,444 | ₩46,632 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,233 | ₩47,742 | ₩46,739 | ₩47,595 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,808 | ₩48,771 | ₩46,926 | ₩47,046 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,143 | ₩48,624 | ₩47,822 | ₩48,196 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,346 | ₩49,346 | ₩48,290 | ₩48,878 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,881 | ₩50,008 | ₩48,811 | ₩48,985 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,935 | ₩50,710 | ₩48,992 | ₩49,306 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,630 | ₩50,751 | ₩48,999 | ₩50,042 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,343 | ₩50,563 | ₩47,474 | ₩50,082 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,843 | ₩48,651 | ₩45,843 | ₩48,477 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,161 | ₩45,950 | ₩45,074 | ₩45,923 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,505 | ₩45,689 | ₩44,505 | ₩45,615 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩46,003 | ₩46,164 | ₩44,813 | ₩44,840 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,204 | ₩47,113 | ₩46,123 | ₩46,244 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,602 | ₩45,990 | ₩44,793 | ₩45,896 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,468 | ₩46,324 | ₩44,626 | ₩45,615 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,762 | ₩46,123 | ₩44,091 | ₩44,853 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,195 | ₩45,983 | ₩43,195 | ₩45,455 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,462 | ₩43,997 | ₩38,849 | ₩43,195 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,514 | ₩48,129 | ₩46,939 | ₩47,595 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,859 | ₩47,367 | ₩46,826 | ₩47,287 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,832 | ₩47,474 | ₩46,378 | ₩46,752 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,859 | ₩47,541 | ₩46,601 | ₩47,434 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,618 | ₩47,822 | ₩46,618 | ₩46,899 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,875 | ₩47,875 | ₩46,819 | ₩46,846 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,675 | ₩48,009 | ₩47,354 | ₩47,915 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,808 | ₩48,196 | ₩47,193 | ₩47,340 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,685 | ₩47,902 | ₩46,311 | ₩47,835 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,511 | ₩47,167 | ₩46,404 | ₩46,979 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,046 | ₩47,467 | ₩46,324 | ₩46,565 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,263 | ₩48,277 | ₩47,046 | ₩47,060 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,129 | ₩48,638 | ₩47,822 | ₩48,277 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,236 | ₩48,956 | ₩48,076 | ₩48,557 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,354 | ₩48,143 | ₩47,126 | ₩47,889 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,899 | ₩47,488 | ₩46,739 | ₩47,474 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,180 | ₩47,849 | ₩46,672 | ₩47,260 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,554 | ₩47,554 | ₩46,899 | ₩47,381 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,541 | ₩47,895 | ₩47,100 | ₩47,715 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,562 | ₩47,514 | ₩45,562 | ₩47,394 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,936 | ₩46,230 | ₩45,528 | ₩46,016 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,412 | ₩45,388 | ₩44,412 | ₩45,161 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,077 | ₩44,800 | ₩44,077 | ₩44,666 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,930 | ₩44,532 | ₩43,101 | ₩44,452 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,077 | ₩44,599 | ₩43,797 | ₩44,064 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,158 | ₩44,786 | ₩43,897 | ₩44,238 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,476 | ₩44,515 | ₩43,476 | ₩43,930 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩43,984 | ₩44,271 | ₩43,195 | ₩43,195 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,331 | ₩44,786 | ₩43,790 | ₩44,398 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,294 | ₩45,294 | ₩44,037 | ₩44,372 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,746 | ₩45,649 | ₩44,505 | ₩44,599 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,131 | ₩45,853 | ₩43,476 | ₩45,254 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,682 | ₩45,789 | ₩43,596 | ₩43,623 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,602 | ₩46,886 | ₩45,495 | ₩45,910 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,565 | ₩47,300 | ₩45,522 | ₩45,629 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,070 | ₩47,040 | ₩45,682 | ₩46,806 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,736 | ₩46,578 | ₩45,361 | ₩45,829 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,257 | ₩46,792 | ₩44,519 | ₩44,933 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,271 | ₩46,912 | ₩45,709 | ₩45,883 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩48,022 | ₩48,022 | ₩46,578 | ₩46,578 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,688 | ₩49,333 | ₩47,354 | ₩48,156 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,354 | ₩48,069 | ₩46,404 | ₩47,849 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,808 | ₩48,323 | ₩47,394 | ₩47,795 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,129 | ₩48,751 | ₩47,488 | ₩48,397 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,771 | ₩50,095 | ₩48,484 | ₩48,531 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩48,022 | ₩49,480 | ₩46,605 | ₩48,464 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,522 | ₩48,798 | ₩45,229 | ₩47,835 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,731 | ₩49,480 | ₩45,722 | ₩46,311 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,758 | ₩50,570 | ₩48,758 | ₩48,945 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,490 | ₩49,748 | ₩47,942 | ₩49,748 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,277 | ₩49,146 | ₩47,723 | ₩48,464 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,143 | ₩48,477 | ₩47,768 | ₩48,009 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,410 | ₩48,718 | ₩47,701 | ₩48,116 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,822 | ₩49,186 | ₩47,501 | ₩48,129 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,811 | ₩49,173 | ₩47,715 | ₩47,929 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,156 | ₩49,166 | ₩47,488 | ₩48,811 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,597 | ₩49,199 | ₩47,875 | ₩48,236 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,427 | ₩50,376 | ₩48,323 | ₩48,357 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,878 | ₩49,306 | ₩48,718 | ₩49,146 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,892 | ₩49,413 | ₩48,477 | ₩48,745 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,878 | ₩49,052 | ₩48,049 | ₩48,731 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,427 | ₩49,774 | ₩48,611 | ₩48,985 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,688 | ₩49,173 | ₩47,688 | ₩49,092 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,795 | ₩48,497 | ₩47,053 | ₩47,982 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,538 | ₩47,701 | ₩46,538 | ₩47,661 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,190 | ₩46,926 | ₩45,950 | ₩46,511 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,602 | ₩46,271 | ₩45,187 | ₩46,190 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,535 | ₩45,910 | ₩45,268 | ₩45,789 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,618 | ₩47,207 | ₩45,201 | ₩45,375 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,886 | ₩47,394 | ₩46,525 | ₩46,752 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,073 | ₩47,193 | ₩46,271 | ₩47,113 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,474 | ₩47,675 | ₩46,912 | ₩47,274 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,063 | ₩48,484 | ₩47,447 | ₩47,461 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩48,022 | ₩48,223 | ₩47,327 | ₩48,156 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,156 | ₩48,183 | ₩47,193 | ₩48,036 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩48,022 | ₩48,798 | ₩47,835 | ₩48,290 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,915 | ₩48,604 | ₩47,501 | ₩48,236 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,886 | ₩47,715 | ₩46,625 | ₩47,554 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,220 | ₩47,300 | ₩46,525 | ₩46,872 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,113 | ₩47,621 | ₩46,899 | ₩47,220 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,498 | ₩47,528 | ₩46,431 | ₩47,180 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,458 | ₩47,340 | ₩46,458 | ₩46,618 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,123 | ₩46,879 | ₩46,063 | ₩46,672 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,736 | ₩46,123 | ₩45,468 | ₩45,856 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,161 | ₩46,538 | ₩44,890 | ₩45,722 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,933 | ₩45,568 | ₩44,572 | ₩45,321 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,321 | ₩45,468 | ₩44,759 | ₩45,121 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,746 | ₩45,589 | ₩44,746 | ₩45,294 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,572 | ₩45,165 | ₩44,499 | ₩44,840 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,519 | ₩44,746 | ₩44,358 | ₩44,733 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,064 | ₩44,639 | ₩44,009 | ₩44,519 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,535 | ₩45,615 | ₩43,997 | ₩44,077 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,629 | ₩46,578 | ₩45,602 | ₩45,722 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,271 | ₩46,418 | ₩45,655 | ₩45,696 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,742 | ₩47,822 | ₩47,046 | ₩47,046 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,314 | ₩47,768 | ₩47,090 | ₩47,581 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,180 | ₩47,528 | ₩46,872 | ₩47,367 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,193 | ₩47,875 | ₩47,080 | ₩47,126 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,645 | ₩47,401 | ₩46,645 | ₩46,886 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,046 | ₩47,768 | ₩46,339 | ₩46,699 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,297 | ₩47,340 | ₩45,896 | ₩46,939 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,174 | ₩46,806 | ₩45,174 | ₩46,257 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,342 | ₩43,944 | ₩43,222 | ₩43,917 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,462 | ₩44,131 | ₩43,235 | ₩43,262 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,345 | ₩44,602 | ₩43,596 | ₩43,716 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,331 | ₩44,893 | ₩44,144 | ₩44,545 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,171 | ₩44,746 | ₩43,871 | ₩44,345 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,051 | ₩44,452 | ₩43,609 | ₩43,890 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,693 | ₩44,754 | ₩43,997 | ₩44,358 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩44,024 | ₩44,893 | ₩43,783 | ₩44,532 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,339 | ₩44,652 | ₩42,339 | ₩44,091 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,874 | ₩43,061 | ₩42,272 | ₩42,459 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,670 | ₩42,941 | ₩41,510 | ₩42,941 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,951 | ₩42,673 | ₩41,483 | ₩41,496 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,315 | ₩43,422 | ₩41,991 | ₩42,005 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,930 | ₩43,930 | ₩42,794 | ₩43,315 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,823 | ₩43,997 | ₩42,794 | ₩43,168 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,181 | ₩43,783 | ₩42,051 | ₩43,770 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,580 | ₩43,195 | ₩42,312 | ₩42,954 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,756 | ₩43,756 | ₩42,740 | ₩43,088 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,516 | ₩44,044 | ₩42,941 | ₩43,877 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,342 | ₩43,917 | ₩42,727 | ₩43,516 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,288 | ₩44,331 | ₩43,195 | ₩43,262 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,406 | ₩43,355 | ₩41,998 | ₩43,275 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,865 | ₩42,553 | ₩38,849 | ₩42,526 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,547 | ₩41,020 | ₩40,159 | ₩40,320 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,734 | ₩41,015 | ₩40,253 | ₩40,734 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,403 | ₩41,456 | ₩40,748 | ₩41,055 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,483 | ₩42,071 | ₩41,122 | ₩41,456 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,510 | ₩42,045 | ₩41,095 | ₩41,550 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,901 | ₩42,921 | ₩41,323 | ₩41,617 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩42,994 | ₩43,604 | ₩42,823 | ₩42,887 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,927 | ₩43,322 | ₩42,740 | ₩42,994 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,513 | ₩42,794 | ₩41,884 | ₩42,780 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,499 | ₩42,767 | ₩41,924 | ₩42,673 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,767 | ₩43,074 | ₩42,219 | ₩42,245 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,874 | ₩42,994 | ₩41,751 | ₩42,660 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,596 | ₩43,863 | ₩42,553 | ₩42,727 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,395 | ₩43,890 | ₩42,840 | ₩43,529 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,125 | ₩43,944 | ₩42,112 | ₩43,101 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,764 | ₩42,446 | ₩41,764 | ₩42,178 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,831 | ₩42,245 | ₩41,590 | ₩41,844 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,109 | ₩42,005 | ₩40,828 | ₩41,189 | +0.20% | 34.2만 |
|---|