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 | ₩45,534 | ₩45,534 | ₩44,732 | ₩44,892 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,240 | ₩45,748 | ₩44,839 | ₩45,574 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,574 | ₩45,828 | ₩45,120 | ₩45,574 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,106 | ₩46,082 | ₩45,106 | ₩45,815 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,240 | ₩45,507 | ₩44,759 | ₩45,186 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,336 | ₩46,697 | ₩45,347 | ₩45,454 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,002 | ₩46,282 | ₩45,293 | ₩45,962 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,445 | ₩47,445 | ₩46,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,456 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,164 | ₩48,020 | ₩47,138 | ₩47,191 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,886 | ₩48,113 | ₩47,098 | ₩47,338 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩47,940 | ₩48,153 | ₩47,385 | ₩47,913 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,752 | ₩48,184 | ₩47,405 | ₩47,819 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,675 | ₩48,675 | ₩47,485 | ₩47,539 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,487 | ₩48,995 | ₩48,421 | ₩48,835 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,447 | ₩49,062 | ₩48,354 | ₩48,407 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,234 | ₩48,327 | ₩47,599 | ₩47,993 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,033 | ₩48,608 | ₩47,485 | ₩48,260 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,260 | ₩48,688 | ₩47,278 | ₩47,619 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,688 | ₩48,715 | ₩48,101 | ₩48,300 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,913 | ₩48,728 | ₩47,445 | ₩48,474 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,209 | ₩49,456 | ₩47,953 | ₩48,100 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,303 | ₩50,038 | ₩48,588 | ₩48,942 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,610 | ₩49,851 | ₩48,768 | ₩49,423 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,236 | ₩49,690 | ₩48,969 | ₩49,677 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,594 | ₩49,998 | ₩48,594 | ₩49,396 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,570 | ₩49,570 | ₩48,701 | ₩48,808 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,690 | ₩49,931 | ₩49,189 | ₩49,316 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,447 | ₩49,744 | ₩48,280 | ₩49,370 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,822 | ₩49,383 | ₩48,260 | ₩48,782 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,530 | ₩49,837 | ₩48,915 | ₩49,209 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,436 | ₩50,118 | ₩49,035 | ₩49,303 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,265 | ₩50,318 | ₩49,436 | ₩49,904 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,225 | ₩50,359 | ₩49,744 | ₩50,345 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,811 | ₩50,465 | ₩49,244 | ₩49,877 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,918 | ₩50,078 | ₩49,329 | ₩49,650 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,009 | ₩49,877 | ₩48,608 | ₩49,490 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,768 | ₩49,407 | ₩48,768 | ₩49,276 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩48,969 | ₩49,658 | ₩48,247 | ₩48,260 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,476 | ₩49,503 | ₩48,113 | ₩48,608 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,918 | ₩50,345 | ₩49,209 | ₩49,597 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,236 | ₩49,780 | ₩48,327 | ₩48,888 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,728 | ₩49,764 | ₩48,113 | ₩48,474 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,247 | ₩48,935 | ₩46,783 | ₩46,910 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,247 | ₩48,381 | ₩47,345 | ₩47,926 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,472 | ₩48,260 | ₩47,345 | ₩48,207 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,565 | ₩48,942 | ₩46,677 | ₩47,392 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,830 | ₩47,245 | ₩46,109 | ₩46,857 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,844 | ₩47,592 | ₩46,456 | ₩46,937 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,739 | ₩47,980 | ₩47,004 | ₩47,138 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,605 | ₩47,893 | ₩46,857 | ₩47,445 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,116 | ₩49,213 | ₩47,071 | ₩47,672 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,704 | ₩50,011 | ₩49,243 | ₩49,370 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,145 | ₩50,773 | ₩49,624 | ₩49,918 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,385 | ₩50,506 | ₩49,690 | ₩49,864 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,118 | ₩50,559 | ₩49,430 | ₩50,212 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,062 | ₩50,171 | ₩49,062 | ₩49,944 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,519 | ₩50,559 | ₩49,329 | ₩49,610 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,476 | ₩50,773 | ₩49,156 | ₩50,679 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,318 | ₩50,760 | ₩49,236 | ₩49,503 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,067 | ₩51,361 | ₩50,024 | ₩50,653 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,289 | ₩51,214 | ₩49,289 | ₩50,880 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩48,942 | ₩50,094 | ₩48,942 | ₩49,035 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,156 | ₩49,916 | ₩48,822 | ₩49,196 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,675 | ₩49,624 | ₩48,675 | ₩49,102 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,675 | ₩48,835 | ₩47,806 | ₩48,541 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩48,955 | ₩49,851 | ₩48,207 | ₩48,648 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,118 | ₩50,118 | ₩48,715 | ₩48,902 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,252 | ₩50,866 | ₩49,971 | ₩50,198 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,733 | ₩51,214 | ₩49,851 | ₩49,891 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,920 | ₩51,655 | ₩50,452 | ₩50,746 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,278 | ₩51,307 | ₩50,051 | ₩50,920 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,717 | ₩50,385 | ₩49,156 | ₩50,145 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,476 | ₩50,252 | ₩48,888 | ₩50,198 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,528 | ₩49,958 | ₩48,053 | ₩49,811 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,234 | ₩48,568 | ₩47,552 | ₩48,274 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩47,980 | ₩48,661 | ₩47,392 | ₩48,407 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,071 | ₩48,207 | ₩46,496 | ₩47,806 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,830 | ₩47,218 | ₩46,362 | ₩46,870 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,763 | ₩47,686 | ₩46,631 | ₩46,910 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,592 | ₩48,121 | ₩46,416 | ₩46,723 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,621 | ₩48,862 | ₩47,752 | ₩48,033 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,131 | ₩50,252 | ₩48,461 | ₩48,528 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩49,944 | ₩50,492 | ₩49,410 | ₩49,557 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,824 | ₩50,612 | ₩49,690 | ₩49,704 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,517 | ₩50,546 | ₩49,169 | ₩49,450 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,568 | ₩49,771 | ₩48,147 | ₩49,543 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,234 | ₩48,618 | ₩47,525 | ₩48,127 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,793 | ₩48,427 | ₩47,378 | ₩47,980 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,057 | ₩47,993 | ₩46,897 | ₩47,859 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,271 | ₩48,167 | ₩46,416 | ₩46,603 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,204 | ₩47,712 | ₩46,710 | ₩47,565 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,779 | ₩48,741 | ₩46,897 | ₩47,017 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,113 | ₩48,594 | ₩47,793 | ₩48,167 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,316 | ₩49,316 | ₩48,260 | ₩48,848 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,851 | ₩49,978 | ₩48,782 | ₩48,955 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,904 | ₩50,679 | ₩48,962 | ₩49,276 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,599 | ₩50,719 | ₩48,969 | ₩50,011 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,314 | ₩50,532 | ₩47,445 | ₩50,051 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,815 | ₩48,621 | ₩45,815 | ₩48,447 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,133 | ₩45,921 | ₩45,046 | ₩45,895 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,478 | ₩45,661 | ₩44,478 | ₩45,587 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩45,975 | ₩46,135 | ₩44,785 | ₩44,812 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,175 | ₩47,084 | ₩46,095 | ₩46,215 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,574 | ₩45,962 | ₩44,765 | ₩45,868 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,440 | ₩46,296 | ₩44,598 | ₩45,587 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,734 | ₩46,095 | ₩44,064 | ₩44,826 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,168 | ₩45,955 | ₩43,168 | ₩45,427 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,436 | ₩43,970 | ₩38,825 | ₩43,168 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,485 | ₩48,100 | ₩46,910 | ₩47,565 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,830 | ₩47,338 | ₩46,797 | ₩47,258 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,804 | ₩47,445 | ₩46,349 | ₩46,723 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,830 | ₩47,512 | ₩46,572 | ₩47,405 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,590 | ₩47,793 | ₩46,590 | ₩46,870 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,846 | ₩47,846 | ₩46,790 | ₩46,817 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,646 | ₩47,980 | ₩47,325 | ₩47,886 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,779 | ₩48,167 | ₩47,164 | ₩47,311 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,657 | ₩47,873 | ₩46,282 | ₩47,806 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,483 | ₩47,138 | ₩46,376 | ₩46,951 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,017 | ₩47,438 | ₩46,296 | ₩46,536 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,234 | ₩48,247 | ₩47,017 | ₩47,031 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,100 | ₩48,608 | ₩47,793 | ₩48,247 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,207 | ₩48,926 | ₩48,046 | ₩48,528 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,325 | ₩48,113 | ₩47,098 | ₩47,859 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,870 | ₩47,458 | ₩46,710 | ₩47,445 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,151 | ₩47,819 | ₩46,643 | ₩47,231 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,525 | ₩47,525 | ₩46,870 | ₩47,351 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,512 | ₩47,866 | ₩47,071 | ₩47,686 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,534 | ₩47,485 | ₩45,534 | ₩47,365 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,908 | ₩46,202 | ₩45,500 | ₩45,988 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,384 | ₩45,360 | ₩44,384 | ₩45,133 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,050 | ₩44,772 | ₩44,050 | ₩44,638 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,903 | ₩44,505 | ₩43,075 | ₩44,425 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,050 | ₩44,572 | ₩43,770 | ₩44,037 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,131 | ₩44,759 | ₩43,870 | ₩44,211 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,449 | ₩44,487 | ₩43,449 | ₩43,903 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩43,957 | ₩44,244 | ₩43,168 | ₩43,168 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,304 | ₩44,759 | ₩43,763 | ₩44,371 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,267 | ₩45,267 | ₩44,010 | ₩44,344 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,719 | ₩45,621 | ₩44,478 | ₩44,572 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,104 | ₩45,825 | ₩43,449 | ₩45,226 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,654 | ₩45,761 | ₩43,569 | ₩43,596 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,574 | ₩46,857 | ₩45,467 | ₩45,881 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,536 | ₩47,271 | ₩45,494 | ₩45,601 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,042 | ₩47,011 | ₩45,654 | ₩46,777 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,708 | ₩46,550 | ₩45,333 | ₩45,801 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,229 | ₩46,763 | ₩44,491 | ₩44,906 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,242 | ₩46,884 | ₩45,681 | ₩45,855 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩47,993 | ₩47,993 | ₩46,550 | ₩46,550 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,659 | ₩49,303 | ₩47,325 | ₩48,127 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,325 | ₩48,040 | ₩46,376 | ₩47,819 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,779 | ₩48,294 | ₩47,365 | ₩47,766 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,100 | ₩48,721 | ₩47,458 | ₩48,367 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,741 | ₩50,065 | ₩48,454 | ₩48,501 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩47,993 | ₩49,450 | ₩46,576 | ₩48,434 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,494 | ₩48,768 | ₩45,201 | ₩47,806 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,701 | ₩49,450 | ₩45,694 | ₩46,282 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,728 | ₩50,539 | ₩48,728 | ₩48,915 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,461 | ₩49,717 | ₩47,913 | ₩49,717 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,247 | ₩49,116 | ₩47,694 | ₩48,434 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,113 | ₩48,447 | ₩47,739 | ₩47,980 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,381 | ₩48,688 | ₩47,672 | ₩48,087 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,793 | ₩49,156 | ₩47,472 | ₩48,100 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,782 | ₩49,142 | ₩47,686 | ₩47,899 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,127 | ₩49,136 | ₩47,458 | ₩48,782 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,568 | ₩49,169 | ₩47,846 | ₩48,207 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,396 | ₩50,345 | ₩48,294 | ₩48,327 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,848 | ₩49,276 | ₩48,688 | ₩49,116 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,862 | ₩49,383 | ₩48,447 | ₩48,715 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,848 | ₩49,022 | ₩48,020 | ₩48,701 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,396 | ₩49,744 | ₩48,581 | ₩48,955 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,659 | ₩49,142 | ₩47,659 | ₩49,062 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,766 | ₩48,467 | ₩47,024 | ₩47,953 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,510 | ₩47,672 | ₩46,510 | ₩47,632 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,162 | ₩46,897 | ₩45,921 | ₩46,483 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,574 | ₩46,242 | ₩45,160 | ₩46,162 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,507 | ₩45,881 | ₩45,240 | ₩45,761 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,590 | ₩47,178 | ₩45,173 | ₩45,347 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,857 | ₩47,365 | ₩46,496 | ₩46,723 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,044 | ₩47,164 | ₩46,242 | ₩47,084 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,445 | ₩47,646 | ₩46,884 | ₩47,245 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,033 | ₩48,454 | ₩47,418 | ₩47,432 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,993 | ₩48,193 | ₩47,298 | ₩48,127 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,127 | ₩48,153 | ₩47,164 | ₩48,006 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩47,993 | ₩48,768 | ₩47,806 | ₩48,260 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,886 | ₩48,574 | ₩47,472 | ₩48,207 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,857 | ₩47,686 | ₩46,596 | ₩47,525 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,191 | ₩47,271 | ₩46,496 | ₩46,844 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,084 | ₩47,592 | ₩46,870 | ₩47,191 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,469 | ₩47,499 | ₩46,403 | ₩47,151 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,429 | ₩47,311 | ₩46,429 | ₩46,590 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,095 | ₩46,850 | ₩46,035 | ₩46,643 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,708 | ₩46,095 | ₩45,440 | ₩45,828 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,133 | ₩46,510 | ₩44,863 | ₩45,694 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,906 | ₩45,541 | ₩44,545 | ₩45,293 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,293 | ₩45,440 | ₩44,732 | ₩45,093 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,719 | ₩45,561 | ₩44,719 | ₩45,267 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,545 | ₩45,137 | ₩44,471 | ₩44,812 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,491 | ₩44,719 | ₩44,331 | ₩44,705 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,037 | ₩44,612 | ₩43,982 | ₩44,491 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,507 | ₩45,587 | ₩43,970 | ₩44,050 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,601 | ₩46,550 | ₩45,574 | ₩45,694 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,242 | ₩46,389 | ₩45,627 | ₩45,668 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,712 | ₩47,793 | ₩47,017 | ₩47,017 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,285 | ₩47,739 | ₩47,061 | ₩47,552 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,151 | ₩47,499 | ₩46,844 | ₩47,338 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,164 | ₩47,846 | ₩47,051 | ₩47,098 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,616 | ₩47,372 | ₩46,616 | ₩46,857 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,017 | ₩47,739 | ₩46,310 | ₩46,670 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,269 | ₩47,311 | ₩45,868 | ₩46,910 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,146 | ₩46,777 | ₩45,146 | ₩46,229 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,315 | ₩43,917 | ₩43,195 | ₩43,890 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,436 | ₩44,104 | ₩43,208 | ₩43,235 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,318 | ₩44,574 | ₩43,569 | ₩43,690 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,304 | ₩44,866 | ₩44,117 | ₩44,518 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,144 | ₩44,719 | ₩43,845 | ₩44,318 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,024 | ₩44,425 | ₩43,583 | ₩43,863 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,665 | ₩44,727 | ₩43,970 | ₩44,331 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩43,997 | ₩44,866 | ₩43,756 | ₩44,505 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,313 | ₩44,625 | ₩42,313 | ₩44,064 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,848 | ₩43,035 | ₩42,246 | ₩42,433 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,645 | ₩42,914 | ₩41,484 | ₩42,914 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,925 | ₩42,647 | ₩41,458 | ₩41,471 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,289 | ₩43,396 | ₩41,965 | ₩41,979 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,903 | ₩43,903 | ₩42,767 | ₩43,289 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,796 | ₩43,970 | ₩42,767 | ₩43,142 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,155 | ₩43,756 | ₩42,026 | ₩43,743 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,554 | ₩43,168 | ₩42,286 | ₩42,928 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,730 | ₩43,730 | ₩42,714 | ₩43,061 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,489 | ₩44,017 | ₩42,914 | ₩43,850 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,315 | ₩43,890 | ₩42,701 | ₩43,489 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,262 | ₩44,304 | ₩43,168 | ₩43,235 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,380 | ₩43,329 | ₩41,972 | ₩43,248 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,840 | ₩42,527 | ₩38,825 | ₩42,500 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,522 | ₩40,995 | ₩40,134 | ₩40,295 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,709 | ₩40,990 | ₩40,228 | ₩40,709 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,377 | ₩41,431 | ₩40,723 | ₩41,030 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,458 | ₩42,046 | ₩41,097 | ₩41,431 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,484 | ₩42,019 | ₩41,070 | ₩41,524 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,874 | ₩42,894 | ₩41,297 | ₩41,591 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩42,968 | ₩43,577 | ₩42,797 | ₩42,861 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,901 | ₩43,295 | ₩42,714 | ₩42,968 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,487 | ₩42,767 | ₩41,859 | ₩42,754 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,473 | ₩42,741 | ₩41,899 | ₩42,647 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,741 | ₩43,048 | ₩42,193 | ₩42,219 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,848 | ₩42,968 | ₩41,725 | ₩42,634 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,569 | ₩43,837 | ₩42,527 | ₩42,701 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,369 | ₩43,863 | ₩42,814 | ₩43,502 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,099 | ₩43,917 | ₩42,086 | ₩43,075 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,738 | ₩42,420 | ₩41,738 | ₩42,153 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,805 | ₩42,219 | ₩41,565 | ₩41,818 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,083 | ₩41,979 | ₩40,803 | ₩41,164 | +0.20% | 34.2만 |
|---|