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 | ₩45,513 | ₩45,513 | ₩44,712 | ₩44,872 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,220 | ₩45,727 | ₩44,819 | ₩45,554 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,554 | ₩45,807 | ₩45,099 | ₩45,554 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,086 | ₩46,061 | ₩45,086 | ₩45,794 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,220 | ₩45,487 | ₩44,739 | ₩45,166 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,315 | ₩46,676 | ₩45,326 | ₩45,433 | -1.90% | 10.6만 |
| 2026.10.01 | ₩45,981 | ₩46,262 | ₩45,273 | ₩45,941 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,424 | ₩47,424 | ₩46,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,435 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,143 | ₩47,998 | ₩47,116 | ₩47,170 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,865 | ₩48,092 | ₩47,076 | ₩47,317 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩47,918 | ₩48,132 | ₩47,364 | ₩47,891 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,731 | ₩48,162 | ₩47,384 | ₩47,798 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,653 | ₩48,653 | ₩47,464 | ₩47,517 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,466 | ₩48,973 | ₩48,399 | ₩48,813 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,426 | ₩49,040 | ₩48,332 | ₩48,386 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,212 | ₩48,305 | ₩47,577 | ₩47,971 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,012 | ₩48,586 | ₩47,464 | ₩48,239 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,239 | ₩48,666 | ₩47,257 | ₩47,597 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,666 | ₩48,693 | ₩48,080 | ₩48,279 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,891 | ₩48,706 | ₩47,424 | ₩48,452 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,187 | ₩49,434 | ₩47,931 | ₩48,078 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,281 | ₩50,015 | ₩48,566 | ₩48,920 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,588 | ₩49,828 | ₩48,746 | ₩49,401 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,214 | ₩49,668 | ₩48,947 | ₩49,655 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,573 | ₩49,975 | ₩48,573 | ₩49,374 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,548 | ₩49,548 | ₩48,679 | ₩48,786 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,668 | ₩49,908 | ₩49,167 | ₩49,294 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,426 | ₩49,721 | ₩48,259 | ₩49,347 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,800 | ₩49,361 | ₩48,239 | ₩48,760 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,508 | ₩49,815 | ₩48,893 | ₩49,187 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,414 | ₩50,096 | ₩49,013 | ₩49,281 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,242 | ₩50,296 | ₩49,414 | ₩49,882 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,202 | ₩50,336 | ₩49,721 | ₩50,323 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,788 | ₩50,443 | ₩49,222 | ₩49,855 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,895 | ₩50,055 | ₩49,307 | ₩49,628 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩48,987 | ₩49,855 | ₩48,586 | ₩49,468 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,746 | ₩49,385 | ₩48,746 | ₩49,254 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩48,947 | ₩49,636 | ₩48,225 | ₩48,239 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,454 | ₩49,481 | ₩48,092 | ₩48,586 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,895 | ₩50,323 | ₩49,187 | ₩49,575 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,214 | ₩49,758 | ₩48,305 | ₩48,866 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,706 | ₩49,741 | ₩48,092 | ₩48,452 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,225 | ₩48,913 | ₩46,762 | ₩46,889 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,225 | ₩48,359 | ₩47,324 | ₩47,905 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,450 | ₩48,239 | ₩47,324 | ₩48,185 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,544 | ₩48,920 | ₩46,656 | ₩47,370 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,809 | ₩47,223 | ₩46,088 | ₩46,836 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,823 | ₩47,571 | ₩46,435 | ₩46,916 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,718 | ₩47,958 | ₩46,983 | ₩47,116 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,584 | ₩47,871 | ₩46,836 | ₩47,424 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,094 | ₩49,191 | ₩47,050 | ₩47,651 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,681 | ₩49,989 | ₩49,221 | ₩49,347 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,122 | ₩50,750 | ₩49,601 | ₩49,895 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,363 | ₩50,483 | ₩49,668 | ₩49,842 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,096 | ₩50,536 | ₩49,408 | ₩50,189 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,040 | ₩50,149 | ₩49,040 | ₩49,922 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,496 | ₩50,536 | ₩49,307 | ₩49,588 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,454 | ₩50,750 | ₩49,134 | ₩50,657 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,296 | ₩50,737 | ₩49,214 | ₩49,481 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,044 | ₩51,338 | ₩50,002 | ₩50,630 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,267 | ₩51,191 | ₩49,267 | ₩50,857 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩48,920 | ₩50,071 | ₩48,920 | ₩49,013 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,134 | ₩49,894 | ₩48,800 | ₩49,174 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,653 | ₩49,601 | ₩48,653 | ₩49,080 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,653 | ₩48,813 | ₩47,784 | ₩48,519 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩48,933 | ₩49,828 | ₩48,185 | ₩48,626 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,096 | ₩50,096 | ₩48,693 | ₩48,880 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,229 | ₩50,844 | ₩49,949 | ₩50,176 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,710 | ₩51,191 | ₩49,828 | ₩49,868 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,897 | ₩51,632 | ₩50,429 | ₩50,723 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,256 | ₩51,284 | ₩50,029 | ₩50,897 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,695 | ₩50,363 | ₩49,134 | ₩50,122 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,454 | ₩50,229 | ₩48,866 | ₩50,176 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,506 | ₩49,935 | ₩48,032 | ₩49,788 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,212 | ₩48,546 | ₩47,531 | ₩48,252 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩47,958 | ₩48,639 | ₩47,370 | ₩48,386 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,050 | ₩48,185 | ₩46,475 | ₩47,784 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,809 | ₩47,197 | ₩46,342 | ₩46,849 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,742 | ₩47,664 | ₩46,610 | ₩46,889 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,571 | ₩48,100 | ₩46,395 | ₩46,702 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,599 | ₩48,840 | ₩47,731 | ₩48,012 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,109 | ₩50,229 | ₩48,439 | ₩48,506 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩49,922 | ₩50,470 | ₩49,387 | ₩49,534 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,802 | ₩50,590 | ₩49,668 | ₩49,681 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,494 | ₩50,523 | ₩49,147 | ₩49,428 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,546 | ₩49,748 | ₩48,125 | ₩49,521 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,212 | ₩48,597 | ₩47,504 | ₩48,105 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,771 | ₩48,406 | ₩47,357 | ₩47,958 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,036 | ₩47,971 | ₩46,876 | ₩47,838 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,250 | ₩48,145 | ₩46,395 | ₩46,582 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,183 | ₩47,691 | ₩46,689 | ₩47,544 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,758 | ₩48,720 | ₩46,876 | ₩46,996 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,092 | ₩48,573 | ₩47,771 | ₩48,145 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,294 | ₩49,294 | ₩48,239 | ₩48,826 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,828 | ₩49,955 | ₩48,760 | ₩48,933 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,882 | ₩50,657 | ₩48,940 | ₩49,254 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,576 | ₩50,697 | ₩48,947 | ₩49,989 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,292 | ₩50,510 | ₩47,424 | ₩50,029 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,794 | ₩48,599 | ₩45,794 | ₩48,426 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,113 | ₩45,901 | ₩45,026 | ₩45,874 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,458 | ₩45,640 | ₩44,458 | ₩45,567 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩45,954 | ₩46,115 | ₩44,765 | ₩44,792 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,155 | ₩47,063 | ₩46,075 | ₩46,195 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,554 | ₩45,941 | ₩44,745 | ₩45,847 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,420 | ₩46,275 | ₩44,578 | ₩45,567 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,714 | ₩46,075 | ₩44,044 | ₩44,805 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,149 | ₩45,934 | ₩43,149 | ₩45,407 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,416 | ₩43,950 | ₩38,807 | ₩43,149 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,464 | ₩48,078 | ₩46,889 | ₩47,544 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,809 | ₩47,317 | ₩46,776 | ₩47,237 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,783 | ₩47,424 | ₩46,328 | ₩46,702 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,809 | ₩47,491 | ₩46,551 | ₩47,384 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,569 | ₩47,771 | ₩46,569 | ₩46,849 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,825 | ₩47,825 | ₩46,769 | ₩46,796 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,624 | ₩47,958 | ₩47,304 | ₩47,865 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,758 | ₩48,145 | ₩47,143 | ₩47,290 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,636 | ₩47,851 | ₩46,262 | ₩47,784 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,462 | ₩47,116 | ₩46,355 | ₩46,929 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩46,996 | ₩47,417 | ₩46,275 | ₩46,515 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,212 | ₩48,225 | ₩46,996 | ₩47,010 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,078 | ₩48,586 | ₩47,771 | ₩48,225 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,185 | ₩48,904 | ₩48,025 | ₩48,506 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,304 | ₩48,092 | ₩47,076 | ₩47,838 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,849 | ₩47,437 | ₩46,689 | ₩47,424 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,130 | ₩47,798 | ₩46,622 | ₩47,210 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,504 | ₩47,504 | ₩46,849 | ₩47,330 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,491 | ₩47,845 | ₩47,050 | ₩47,664 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,513 | ₩47,464 | ₩45,513 | ₩47,344 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,887 | ₩46,181 | ₩45,480 | ₩45,968 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,365 | ₩45,340 | ₩44,365 | ₩45,113 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,031 | ₩44,752 | ₩44,031 | ₩44,618 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,884 | ₩44,485 | ₩43,055 | ₩44,405 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,031 | ₩44,552 | ₩43,750 | ₩44,017 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,111 | ₩44,739 | ₩43,850 | ₩44,191 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,429 | ₩44,467 | ₩43,429 | ₩43,884 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩43,937 | ₩44,224 | ₩43,149 | ₩43,149 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,284 | ₩44,739 | ₩43,743 | ₩44,351 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,246 | ₩45,246 | ₩43,991 | ₩44,324 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,699 | ₩45,600 | ₩44,458 | ₩44,552 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,084 | ₩45,805 | ₩43,429 | ₩45,206 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,634 | ₩45,741 | ₩43,550 | ₩43,576 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,554 | ₩46,836 | ₩45,447 | ₩45,861 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,515 | ₩47,250 | ₩45,473 | ₩45,580 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,021 | ₩46,990 | ₩45,634 | ₩46,756 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,687 | ₩46,529 | ₩45,313 | ₩45,781 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,208 | ₩46,742 | ₩44,471 | ₩44,886 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,221 | ₩46,863 | ₩45,660 | ₩45,834 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩47,971 | ₩47,971 | ₩46,529 | ₩46,529 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,637 | ₩49,281 | ₩47,304 | ₩48,105 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,304 | ₩48,018 | ₩46,355 | ₩47,798 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,758 | ₩48,272 | ₩47,344 | ₩47,744 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,078 | ₩48,700 | ₩47,437 | ₩48,345 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,720 | ₩50,042 | ₩48,432 | ₩48,479 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩47,971 | ₩49,428 | ₩46,555 | ₩48,412 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,473 | ₩48,746 | ₩45,181 | ₩47,784 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,679 | ₩49,428 | ₩45,674 | ₩46,262 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,706 | ₩50,516 | ₩48,706 | ₩48,893 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,439 | ₩49,695 | ₩47,891 | ₩49,695 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,225 | ₩49,094 | ₩47,672 | ₩48,412 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,092 | ₩48,426 | ₩47,718 | ₩47,958 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,359 | ₩48,666 | ₩47,651 | ₩48,065 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,771 | ₩49,134 | ₩47,450 | ₩48,078 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,760 | ₩49,120 | ₩47,664 | ₩47,878 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,105 | ₩49,114 | ₩47,437 | ₩48,760 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,546 | ₩49,147 | ₩47,825 | ₩48,185 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,374 | ₩50,323 | ₩48,272 | ₩48,305 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,826 | ₩49,254 | ₩48,666 | ₩49,094 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,840 | ₩49,361 | ₩48,426 | ₩48,693 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,826 | ₩49,000 | ₩47,998 | ₩48,679 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,374 | ₩49,721 | ₩48,559 | ₩48,933 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,637 | ₩49,120 | ₩47,637 | ₩49,040 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,744 | ₩48,446 | ₩47,003 | ₩47,931 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,489 | ₩47,651 | ₩46,489 | ₩47,611 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,141 | ₩46,876 | ₩45,901 | ₩46,462 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,554 | ₩46,221 | ₩45,139 | ₩46,141 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,487 | ₩45,861 | ₩45,220 | ₩45,741 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,569 | ₩47,157 | ₩45,153 | ₩45,326 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,836 | ₩47,344 | ₩46,475 | ₩46,702 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,023 | ₩47,143 | ₩46,221 | ₩47,063 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,424 | ₩47,624 | ₩46,863 | ₩47,223 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,012 | ₩48,432 | ₩47,397 | ₩47,410 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,971 | ₩48,172 | ₩47,277 | ₩48,105 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,105 | ₩48,132 | ₩47,143 | ₩47,985 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩47,971 | ₩48,746 | ₩47,784 | ₩48,239 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,865 | ₩48,553 | ₩47,450 | ₩48,185 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,836 | ₩47,664 | ₩46,575 | ₩47,504 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,170 | ₩47,250 | ₩46,475 | ₩46,823 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,063 | ₩47,571 | ₩46,849 | ₩47,170 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,449 | ₩47,477 | ₩46,382 | ₩47,130 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,408 | ₩47,290 | ₩46,408 | ₩46,569 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,075 | ₩46,829 | ₩46,014 | ₩46,622 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,687 | ₩46,075 | ₩45,420 | ₩45,807 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,113 | ₩46,489 | ₩44,843 | ₩45,674 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,886 | ₩45,520 | ₩44,525 | ₩45,273 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,273 | ₩45,420 | ₩44,712 | ₩45,073 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,699 | ₩45,540 | ₩44,699 | ₩45,246 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,525 | ₩45,117 | ₩44,451 | ₩44,792 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,471 | ₩44,699 | ₩44,311 | ₩44,685 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,017 | ₩44,592 | ₩43,962 | ₩44,471 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,487 | ₩45,567 | ₩43,950 | ₩44,031 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,580 | ₩46,529 | ₩45,554 | ₩45,674 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,221 | ₩46,368 | ₩45,607 | ₩45,647 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,691 | ₩47,771 | ₩46,996 | ₩46,996 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,263 | ₩47,718 | ₩47,040 | ₩47,531 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,130 | ₩47,477 | ₩46,823 | ₩47,317 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,143 | ₩47,825 | ₩47,030 | ₩47,076 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,595 | ₩47,350 | ₩46,595 | ₩46,836 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩46,996 | ₩47,718 | ₩46,290 | ₩46,649 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,248 | ₩47,290 | ₩45,847 | ₩46,889 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,126 | ₩46,756 | ₩45,126 | ₩46,208 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,296 | ₩43,897 | ₩43,176 | ₩43,870 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,416 | ₩44,084 | ₩43,189 | ₩43,216 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,298 | ₩44,554 | ₩43,550 | ₩43,670 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,284 | ₩44,845 | ₩44,097 | ₩44,498 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,124 | ₩44,699 | ₩43,825 | ₩44,298 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,004 | ₩44,405 | ₩43,563 | ₩43,844 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,645 | ₩44,707 | ₩43,950 | ₩44,311 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩43,977 | ₩44,845 | ₩43,737 | ₩44,485 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,294 | ₩44,605 | ₩42,294 | ₩44,044 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,828 | ₩43,015 | ₩42,227 | ₩42,414 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,626 | ₩42,895 | ₩41,466 | ₩42,895 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,907 | ₩42,628 | ₩41,439 | ₩41,452 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,269 | ₩43,376 | ₩41,947 | ₩41,960 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,884 | ₩43,884 | ₩42,748 | ₩43,269 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,777 | ₩43,950 | ₩42,748 | ₩43,122 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,136 | ₩43,737 | ₩42,007 | ₩43,723 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,534 | ₩43,149 | ₩42,267 | ₩42,908 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,710 | ₩43,710 | ₩42,695 | ₩43,042 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,470 | ₩43,997 | ₩42,895 | ₩43,830 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,296 | ₩43,870 | ₩42,681 | ₩43,470 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,242 | ₩44,284 | ₩43,149 | ₩43,216 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,361 | ₩43,309 | ₩41,953 | ₩43,229 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,823 | ₩42,508 | ₩38,807 | ₩42,481 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,504 | ₩40,977 | ₩40,116 | ₩40,277 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,691 | ₩40,971 | ₩40,210 | ₩40,691 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,359 | ₩41,412 | ₩40,704 | ₩41,012 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,439 | ₩42,027 | ₩41,078 | ₩41,412 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,466 | ₩42,000 | ₩41,052 | ₩41,506 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,855 | ₩42,875 | ₩41,279 | ₩41,573 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩42,949 | ₩43,558 | ₩42,778 | ₩42,842 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,882 | ₩43,276 | ₩42,695 | ₩42,949 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,468 | ₩42,748 | ₩41,840 | ₩42,735 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,454 | ₩42,721 | ₩41,880 | ₩42,628 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,721 | ₩43,029 | ₩42,174 | ₩42,200 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,828 | ₩42,949 | ₩41,706 | ₩42,615 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,550 | ₩43,817 | ₩42,508 | ₩42,681 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,349 | ₩43,844 | ₩42,795 | ₩43,483 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,080 | ₩43,897 | ₩42,067 | ₩43,055 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,720 | ₩42,401 | ₩41,720 | ₩42,134 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,786 | ₩42,200 | ₩41,546 | ₩41,800 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,065 | ₩41,960 | ₩40,784 | ₩41,145 | +0.20% | 34.2만 |
|---|