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 | ₩45,602 | ₩45,602 | ₩44,799 | ₩44,960 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,308 | ₩45,816 | ₩44,906 | ₩45,642 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,642 | ₩45,896 | ₩45,187 | ₩45,642 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,174 | ₩46,151 | ₩45,174 | ₩45,883 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,308 | ₩45,575 | ₩44,826 | ₩45,254 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,405 | ₩46,766 | ₩45,415 | ₩45,522 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,070 | ₩46,352 | ₩45,361 | ₩46,030 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,516 | ₩47,516 | ₩46,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,526 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,235 | ₩48,092 | ₩47,208 | ₩47,262 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,958 | ₩48,185 | ₩47,168 | ₩47,409 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩48,011 | ₩48,225 | ₩47,456 | ₩47,985 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,824 | ₩48,256 | ₩47,476 | ₩47,891 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,747 | ₩48,747 | ₩47,556 | ₩47,610 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,560 | ₩49,069 | ₩48,493 | ₩48,908 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,520 | ₩49,136 | ₩48,426 | ₩48,480 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,306 | ₩48,399 | ₩47,670 | ₩48,065 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,105 | ₩48,681 | ₩47,556 | ₩48,333 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,333 | ₩48,761 | ₩47,349 | ₩47,690 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,761 | ₩48,788 | ₩48,173 | ₩48,373 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,985 | ₩48,801 | ₩47,516 | ₩48,547 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,283 | ₩49,530 | ₩48,025 | ₩48,172 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,377 | ₩50,113 | ₩48,660 | ₩49,015 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,684 | ₩49,925 | ₩48,841 | ₩49,497 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,310 | ₩49,765 | ₩49,042 | ₩49,751 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,667 | ₩50,073 | ₩48,667 | ₩49,470 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,644 | ₩49,644 | ₩48,774 | ₩48,881 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,765 | ₩50,006 | ₩49,263 | ₩49,390 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,520 | ₩49,818 | ₩48,353 | ₩49,443 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,895 | ₩49,457 | ₩48,333 | ₩48,855 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,604 | ₩49,912 | ₩48,988 | ₩49,283 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,510 | ₩50,193 | ₩49,109 | ₩49,377 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,340 | ₩50,394 | ₩49,510 | ₩49,979 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,300 | ₩50,434 | ₩49,818 | ₩50,421 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,885 | ₩50,541 | ₩49,318 | ₩49,952 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,992 | ₩50,153 | ₩49,403 | ₩49,725 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,082 | ₩49,952 | ₩48,681 | ₩49,564 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,841 | ₩49,481 | ₩48,841 | ₩49,350 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩49,042 | ₩49,733 | ₩48,319 | ₩48,333 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,551 | ₩49,577 | ₩48,185 | ₩48,681 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,992 | ₩50,421 | ₩49,283 | ₩49,671 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,310 | ₩49,854 | ₩48,399 | ₩48,962 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,801 | ₩49,838 | ₩48,185 | ₩48,547 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,319 | ₩49,008 | ₩46,853 | ₩46,981 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,319 | ₩48,453 | ₩47,416 | ₩47,998 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,543 | ₩48,333 | ₩47,416 | ₩48,279 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,637 | ₩49,015 | ₩46,746 | ₩47,462 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,900 | ₩47,315 | ₩46,178 | ₩46,927 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,914 | ₩47,663 | ₩46,526 | ₩47,007 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,811 | ₩48,051 | ₩47,074 | ₩47,208 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,677 | ₩47,964 | ₩46,927 | ₩47,516 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,189 | ₩49,287 | ₩47,141 | ₩47,744 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,778 | ₩50,086 | ₩49,316 | ₩49,443 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,220 | ₩50,849 | ₩49,698 | ₩49,992 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,461 | ₩50,581 | ₩49,765 | ₩49,939 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,193 | ₩50,635 | ₩49,504 | ₩50,287 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,136 | ₩50,247 | ₩49,136 | ₩50,019 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,595 | ₩50,635 | ₩49,403 | ₩49,684 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,551 | ₩50,849 | ₩49,229 | ₩50,755 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,394 | ₩50,835 | ₩49,310 | ₩49,577 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,143 | ₩51,438 | ₩50,099 | ₩50,728 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,363 | ₩51,291 | ₩49,363 | ₩50,956 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩49,015 | ₩50,169 | ₩49,015 | ₩49,109 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,229 | ₩49,991 | ₩48,895 | ₩49,269 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,747 | ₩49,698 | ₩48,747 | ₩49,176 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,747 | ₩48,908 | ₩47,877 | ₩48,614 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩49,029 | ₩49,925 | ₩48,279 | ₩48,721 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,193 | ₩50,193 | ₩48,788 | ₩48,975 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,327 | ₩50,943 | ₩50,046 | ₩50,273 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,809 | ₩51,291 | ₩49,925 | ₩49,965 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,996 | ₩51,732 | ₩50,528 | ₩50,822 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,354 | ₩51,384 | ₩50,126 | ₩50,996 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,791 | ₩50,461 | ₩49,229 | ₩50,220 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,551 | ₩50,327 | ₩48,962 | ₩50,273 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,600 | ₩50,032 | ₩48,125 | ₩49,885 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,306 | ₩48,640 | ₩47,623 | ₩48,346 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩48,051 | ₩48,734 | ₩47,462 | ₩48,480 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,141 | ₩48,279 | ₩46,566 | ₩47,877 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,900 | ₩47,289 | ₩46,432 | ₩46,940 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,833 | ₩47,757 | ₩46,701 | ₩46,981 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,663 | ₩48,193 | ₩46,485 | ₩46,793 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,694 | ₩48,935 | ₩47,824 | ₩48,105 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,206 | ₩50,327 | ₩48,533 | ₩48,600 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩50,019 | ₩50,568 | ₩49,484 | ₩49,631 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,899 | ₩50,688 | ₩49,765 | ₩49,778 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,591 | ₩50,621 | ₩49,243 | ₩49,524 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,640 | ₩49,845 | ₩48,219 | ₩49,617 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,306 | ₩48,691 | ₩47,596 | ₩48,199 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,864 | ₩48,500 | ₩47,449 | ₩48,051 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,128 | ₩48,065 | ₩46,967 | ₩47,931 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,342 | ₩48,239 | ₩46,485 | ₩46,673 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,275 | ₩47,784 | ₩46,780 | ₩47,637 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,851 | ₩48,814 | ₩46,967 | ₩47,088 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,185 | ₩48,667 | ₩47,864 | ₩48,239 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,390 | ₩49,390 | ₩48,333 | ₩48,921 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,925 | ₩50,052 | ₩48,855 | ₩49,029 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,979 | ₩50,755 | ₩49,035 | ₩49,350 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,675 | ₩50,795 | ₩49,042 | ₩50,086 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,386 | ₩50,608 | ₩47,516 | ₩50,126 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,883 | ₩48,694 | ₩45,883 | ₩48,520 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,200 | ₩45,990 | ₩45,113 | ₩45,963 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,545 | ₩45,729 | ₩44,545 | ₩45,656 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩46,044 | ₩46,204 | ₩44,852 | ₩44,879 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,244 | ₩47,155 | ₩46,164 | ₩46,285 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,642 | ₩46,030 | ₩44,832 | ₩45,937 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,508 | ₩46,365 | ₩44,665 | ₩45,656 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,803 | ₩46,164 | ₩44,130 | ₩44,893 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,233 | ₩46,024 | ₩43,233 | ₩45,495 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,501 | ₩44,036 | ₩38,883 | ₩43,233 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,556 | ₩48,172 | ₩46,981 | ₩47,637 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,900 | ₩47,409 | ₩46,867 | ₩47,329 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,874 | ₩47,516 | ₩46,418 | ₩46,793 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,900 | ₩47,583 | ₩46,642 | ₩47,476 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,659 | ₩47,864 | ₩46,659 | ₩46,940 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,918 | ₩47,918 | ₩46,860 | ₩46,887 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,717 | ₩48,051 | ₩47,396 | ₩47,958 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,851 | ₩48,239 | ₩47,235 | ₩47,382 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,726 | ₩47,944 | ₩46,352 | ₩47,877 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,552 | ₩47,208 | ₩46,445 | ₩47,021 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,088 | ₩47,509 | ₩46,365 | ₩46,606 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,306 | ₩48,319 | ₩47,088 | ₩47,101 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,172 | ₩48,681 | ₩47,864 | ₩48,319 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,279 | ₩48,999 | ₩48,118 | ₩48,600 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,396 | ₩48,185 | ₩47,168 | ₩47,931 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,940 | ₩47,529 | ₩46,780 | ₩47,516 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,222 | ₩47,891 | ₩46,713 | ₩47,302 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,596 | ₩47,596 | ₩46,940 | ₩47,422 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,583 | ₩47,938 | ₩47,141 | ₩47,757 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,602 | ₩47,556 | ₩45,602 | ₩47,436 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,977 | ₩46,271 | ₩45,569 | ₩46,057 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,451 | ₩45,428 | ₩44,451 | ₩45,200 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,116 | ₩44,839 | ₩44,116 | ₩44,705 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,969 | ₩44,571 | ₩43,139 | ₩44,491 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,116 | ₩44,638 | ₩43,835 | ₩44,103 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,197 | ₩44,826 | ₩43,936 | ₩44,277 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,514 | ₩44,554 | ₩43,514 | ₩43,969 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩44,023 | ₩44,310 | ₩43,233 | ₩43,233 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,371 | ₩44,826 | ₩43,829 | ₩44,438 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,334 | ₩45,334 | ₩44,076 | ₩44,411 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,786 | ₩45,689 | ₩44,545 | ₩44,638 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,170 | ₩45,894 | ₩43,514 | ₩45,294 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,722 | ₩45,830 | ₩43,634 | ₩43,661 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,642 | ₩46,927 | ₩45,535 | ₩45,950 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,606 | ₩47,342 | ₩45,562 | ₩45,669 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,111 | ₩47,081 | ₩45,722 | ₩46,847 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,776 | ₩46,619 | ₩45,401 | ₩45,870 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,298 | ₩46,833 | ₩44,558 | ₩44,973 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,311 | ₩46,954 | ₩45,749 | ₩45,923 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩48,065 | ₩48,065 | ₩46,619 | ₩46,619 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,730 | ₩49,377 | ₩47,396 | ₩48,199 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,396 | ₩48,112 | ₩46,445 | ₩47,891 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,851 | ₩48,366 | ₩47,436 | ₩47,837 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,172 | ₩48,794 | ₩47,529 | ₩48,440 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,814 | ₩50,139 | ₩48,527 | ₩48,573 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩48,065 | ₩49,524 | ₩46,646 | ₩48,507 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,562 | ₩48,841 | ₩45,269 | ₩47,877 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,774 | ₩49,524 | ₩45,763 | ₩46,352 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,801 | ₩50,615 | ₩48,801 | ₩48,988 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,533 | ₩49,791 | ₩47,985 | ₩49,791 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,319 | ₩49,189 | ₩47,765 | ₩48,507 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,185 | ₩48,520 | ₩47,811 | ₩48,051 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,453 | ₩48,761 | ₩47,744 | ₩48,159 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,864 | ₩49,229 | ₩47,543 | ₩48,172 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,855 | ₩49,216 | ₩47,757 | ₩47,971 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,199 | ₩49,209 | ₩47,529 | ₩48,855 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,640 | ₩49,243 | ₩47,918 | ₩48,279 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,470 | ₩50,421 | ₩48,366 | ₩48,399 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,921 | ₩49,350 | ₩48,761 | ₩49,189 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,935 | ₩49,457 | ₩48,520 | ₩48,788 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,921 | ₩49,095 | ₩48,092 | ₩48,774 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,470 | ₩49,818 | ₩48,654 | ₩49,029 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,730 | ₩49,216 | ₩47,730 | ₩49,136 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,837 | ₩48,540 | ₩47,094 | ₩48,025 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,579 | ₩47,744 | ₩46,579 | ₩47,703 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,231 | ₩46,967 | ₩45,990 | ₩46,552 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,642 | ₩46,311 | ₩45,227 | ₩46,231 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,575 | ₩45,950 | ₩45,308 | ₩45,830 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,659 | ₩47,248 | ₩45,241 | ₩45,415 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,927 | ₩47,436 | ₩46,566 | ₩46,793 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,114 | ₩47,235 | ₩46,311 | ₩47,155 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,516 | ₩47,717 | ₩46,954 | ₩47,315 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,105 | ₩48,527 | ₩47,489 | ₩47,503 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩48,065 | ₩48,266 | ₩47,369 | ₩48,199 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,199 | ₩48,225 | ₩47,235 | ₩48,078 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩48,065 | ₩48,841 | ₩47,877 | ₩48,333 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,958 | ₩48,647 | ₩47,543 | ₩48,279 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,927 | ₩47,757 | ₩46,666 | ₩47,596 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,262 | ₩47,342 | ₩46,566 | ₩46,914 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,155 | ₩47,663 | ₩46,940 | ₩47,262 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,539 | ₩47,570 | ₩46,472 | ₩47,222 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,499 | ₩47,382 | ₩46,499 | ₩46,659 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,164 | ₩46,920 | ₩46,104 | ₩46,713 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,776 | ₩46,164 | ₩45,508 | ₩45,896 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,200 | ₩46,579 | ₩44,930 | ₩45,763 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,973 | ₩45,609 | ₩44,612 | ₩45,361 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,361 | ₩45,508 | ₩44,799 | ₩45,160 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,786 | ₩45,629 | ₩44,786 | ₩45,334 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,612 | ₩45,204 | ₩44,538 | ₩44,879 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,558 | ₩44,786 | ₩44,397 | ₩44,772 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,103 | ₩44,678 | ₩44,048 | ₩44,558 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,575 | ₩45,656 | ₩44,036 | ₩44,116 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,669 | ₩46,619 | ₩45,642 | ₩45,763 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,311 | ₩46,459 | ₩45,696 | ₩45,736 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,784 | ₩47,864 | ₩47,088 | ₩47,088 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,355 | ₩47,811 | ₩47,132 | ₩47,623 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,222 | ₩47,570 | ₩46,914 | ₩47,409 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,235 | ₩47,918 | ₩47,121 | ₩47,168 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,686 | ₩47,442 | ₩46,686 | ₩46,927 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,088 | ₩47,811 | ₩46,380 | ₩46,740 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,338 | ₩47,382 | ₩45,937 | ₩46,981 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,214 | ₩46,847 | ₩45,214 | ₩46,298 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,380 | ₩43,982 | ₩43,260 | ₩43,956 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,501 | ₩44,170 | ₩43,273 | ₩43,300 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,384 | ₩44,641 | ₩43,634 | ₩43,755 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,371 | ₩44,933 | ₩44,183 | ₩44,585 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,210 | ₩44,786 | ₩43,910 | ₩44,384 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,090 | ₩44,491 | ₩43,648 | ₩43,929 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,732 | ₩44,794 | ₩44,036 | ₩44,397 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩44,063 | ₩44,933 | ₩43,822 | ₩44,571 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,376 | ₩44,692 | ₩42,376 | ₩44,130 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,912 | ₩43,099 | ₩42,309 | ₩42,497 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,707 | ₩42,979 | ₩41,546 | ₩42,979 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,988 | ₩42,711 | ₩41,520 | ₩41,533 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,353 | ₩43,460 | ₩42,028 | ₩42,042 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,969 | ₩43,969 | ₩42,831 | ₩43,353 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,862 | ₩44,036 | ₩42,831 | ₩43,206 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,220 | ₩43,822 | ₩42,089 | ₩43,808 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,617 | ₩43,233 | ₩42,350 | ₩42,992 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,795 | ₩43,795 | ₩42,778 | ₩43,126 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,554 | ₩44,083 | ₩42,979 | ₩43,916 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,380 | ₩43,956 | ₩42,764 | ₩43,554 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,327 | ₩44,371 | ₩43,233 | ₩43,300 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,443 | ₩43,394 | ₩42,035 | ₩43,313 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,900 | ₩42,590 | ₩38,883 | ₩42,564 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,583 | ₩41,057 | ₩40,195 | ₩40,355 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,770 | ₩41,051 | ₩40,288 | ₩40,770 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,439 | ₩41,493 | ₩40,783 | ₩41,091 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,520 | ₩42,109 | ₩41,158 | ₩41,493 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,546 | ₩42,082 | ₩41,131 | ₩41,587 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,938 | ₩42,959 | ₩41,359 | ₩41,653 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩43,032 | ₩43,642 | ₩42,861 | ₩42,925 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,965 | ₩43,360 | ₩42,778 | ₩43,032 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,550 | ₩42,831 | ₩41,921 | ₩42,818 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,537 | ₩42,805 | ₩41,961 | ₩42,711 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,805 | ₩43,112 | ₩42,256 | ₩42,283 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,912 | ₩43,032 | ₩41,787 | ₩42,698 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,634 | ₩43,902 | ₩42,590 | ₩42,764 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,434 | ₩43,929 | ₩42,878 | ₩43,568 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,162 | ₩43,982 | ₩42,149 | ₩43,139 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,801 | ₩42,483 | ₩41,801 | ₩42,216 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,868 | ₩42,283 | ₩41,627 | ₩41,881 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,145 | ₩42,042 | ₩40,864 | ₩41,225 | +0.20% | 34.2만 |
|---|