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 | ₩45,476 | ₩45,476 | ₩44,675 | ₩44,836 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,183 | ₩45,690 | ₩44,782 | ₩45,516 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,516 | ₩45,770 | ₩45,063 | ₩45,516 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,049 | ₩46,024 | ₩45,049 | ₩45,757 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,183 | ₩45,450 | ₩44,702 | ₩45,129 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,277 | ₩46,638 | ₩45,289 | ₩45,396 | -1.90% | 10.6만 |
| 2026.10.01 | ₩45,943 | ₩46,224 | ₩45,236 | ₩45,903 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,385 | ₩47,385 | ₩46,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,397 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,105 | ₩47,959 | ₩47,078 | ₩47,131 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,826 | ₩48,052 | ₩47,038 | ₩47,278 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩47,879 | ₩48,092 | ₩47,325 | ₩47,852 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,692 | ₩48,123 | ₩47,345 | ₩47,759 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,613 | ₩48,613 | ₩47,425 | ₩47,478 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,426 | ₩48,933 | ₩48,359 | ₩48,773 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,386 | ₩49,000 | ₩48,293 | ₩48,346 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,173 | ₩48,266 | ₩47,539 | ₩47,932 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩47,972 | ₩48,546 | ₩47,425 | ₩48,199 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,199 | ₩48,626 | ₩47,218 | ₩47,559 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,626 | ₩48,653 | ₩48,040 | ₩48,239 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,852 | ₩48,666 | ₩47,385 | ₩48,413 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,147 | ₩49,394 | ₩47,892 | ₩48,039 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,240 | ₩49,975 | ₩48,526 | ₩48,880 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,547 | ₩49,788 | ₩48,706 | ₩49,361 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,174 | ₩49,627 | ₩48,907 | ₩49,614 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,533 | ₩49,934 | ₩48,533 | ₩49,334 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,507 | ₩49,507 | ₩48,640 | ₩48,747 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,627 | ₩49,868 | ₩49,127 | ₩49,254 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,386 | ₩49,681 | ₩48,219 | ₩49,307 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,760 | ₩49,320 | ₩48,199 | ₩48,720 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,467 | ₩49,774 | ₩48,853 | ₩49,147 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,374 | ₩50,055 | ₩48,973 | ₩49,240 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,201 | ₩50,255 | ₩49,374 | ₩49,841 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,161 | ₩50,295 | ₩49,681 | ₩50,282 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,748 | ₩50,402 | ₩49,182 | ₩49,814 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,854 | ₩50,015 | ₩49,267 | ₩49,587 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩48,947 | ₩49,814 | ₩48,546 | ₩49,427 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,706 | ₩49,345 | ₩48,706 | ₩49,214 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩48,907 | ₩49,595 | ₩48,186 | ₩48,199 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,414 | ₩49,441 | ₩48,052 | ₩48,546 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,854 | ₩50,282 | ₩49,147 | ₩49,534 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,174 | ₩49,717 | ₩48,266 | ₩48,827 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,666 | ₩49,701 | ₩48,052 | ₩48,413 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,186 | ₩48,873 | ₩46,724 | ₩46,851 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,186 | ₩48,319 | ₩47,285 | ₩47,866 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,412 | ₩48,199 | ₩47,285 | ₩48,146 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,505 | ₩48,880 | ₩46,618 | ₩47,332 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,771 | ₩47,185 | ₩46,050 | ₩46,798 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,784 | ₩47,532 | ₩46,397 | ₩46,878 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,679 | ₩47,919 | ₩46,945 | ₩47,078 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,545 | ₩47,832 | ₩46,798 | ₩47,385 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,054 | ₩49,151 | ₩47,011 | ₩47,612 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,641 | ₩49,948 | ₩49,180 | ₩49,307 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,081 | ₩50,709 | ₩49,561 | ₩49,854 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,322 | ₩50,442 | ₩49,627 | ₩49,801 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,055 | ₩50,495 | ₩49,367 | ₩50,148 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,000 | ₩50,108 | ₩49,000 | ₩49,881 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,455 | ₩50,495 | ₩49,267 | ₩49,547 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,414 | ₩50,709 | ₩49,094 | ₩50,615 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,255 | ₩50,695 | ₩49,174 | ₩49,441 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,002 | ₩51,296 | ₩49,961 | ₩50,589 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,227 | ₩51,149 | ₩49,227 | ₩50,815 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩48,880 | ₩50,031 | ₩48,880 | ₩48,973 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,094 | ₩49,853 | ₩48,760 | ₩49,134 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,613 | ₩49,561 | ₩48,613 | ₩49,040 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,613 | ₩48,773 | ₩47,745 | ₩48,480 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩48,893 | ₩49,788 | ₩48,146 | ₩48,586 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,055 | ₩50,055 | ₩48,653 | ₩48,840 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,188 | ₩50,802 | ₩49,908 | ₩50,135 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,669 | ₩51,149 | ₩49,788 | ₩49,828 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,855 | ₩51,590 | ₩50,388 | ₩50,682 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,215 | ₩51,243 | ₩49,988 | ₩50,855 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,654 | ₩50,322 | ₩49,094 | ₩50,081 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,414 | ₩50,188 | ₩48,827 | ₩50,135 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,466 | ₩49,894 | ₩47,992 | ₩49,748 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,173 | ₩48,506 | ₩47,492 | ₩48,213 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩47,919 | ₩48,600 | ₩47,332 | ₩48,346 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,011 | ₩48,146 | ₩46,437 | ₩47,745 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,771 | ₩47,158 | ₩46,304 | ₩46,811 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,704 | ₩47,625 | ₩46,572 | ₩46,851 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,532 | ₩48,060 | ₩46,357 | ₩46,664 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,560 | ₩48,800 | ₩47,692 | ₩47,972 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,068 | ₩50,188 | ₩48,399 | ₩48,466 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩49,881 | ₩50,428 | ₩49,347 | ₩49,494 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,761 | ₩50,548 | ₩49,627 | ₩49,641 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,454 | ₩50,482 | ₩49,107 | ₩49,387 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,506 | ₩49,708 | ₩48,086 | ₩49,481 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,173 | ₩48,557 | ₩47,465 | ₩48,066 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,732 | ₩48,366 | ₩47,318 | ₩47,919 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩46,998 | ₩47,932 | ₩46,838 | ₩47,799 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,212 | ₩48,106 | ₩46,357 | ₩46,544 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,145 | ₩47,652 | ₩46,651 | ₩47,505 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,719 | ₩48,680 | ₩46,838 | ₩46,958 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,052 | ₩48,533 | ₩47,732 | ₩48,106 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,254 | ₩49,254 | ₩48,199 | ₩48,787 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,788 | ₩49,914 | ₩48,720 | ₩48,893 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,841 | ₩50,615 | ₩48,900 | ₩49,214 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,535 | ₩50,655 | ₩48,907 | ₩49,948 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,253 | ₩50,468 | ₩47,385 | ₩49,988 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,757 | ₩48,560 | ₩45,757 | ₩48,386 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,076 | ₩45,863 | ₩44,989 | ₩45,837 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,422 | ₩45,603 | ₩44,422 | ₩45,530 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩45,917 | ₩46,077 | ₩44,729 | ₩44,756 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,117 | ₩47,025 | ₩46,037 | ₩46,157 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,516 | ₩45,903 | ₩44,709 | ₩45,810 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,383 | ₩46,237 | ₩44,542 | ₩45,530 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,677 | ₩46,037 | ₩44,008 | ₩44,769 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,114 | ₩45,897 | ₩43,114 | ₩45,370 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,381 | ₩43,915 | ₩38,776 | ₩43,114 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,425 | ₩48,039 | ₩46,851 | ₩47,505 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,771 | ₩47,278 | ₩46,738 | ₩47,198 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,744 | ₩47,385 | ₩46,291 | ₩46,664 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,771 | ₩47,452 | ₩46,513 | ₩47,345 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,531 | ₩47,732 | ₩46,531 | ₩46,811 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,785 | ₩47,785 | ₩46,731 | ₩46,758 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,585 | ₩47,919 | ₩47,265 | ₩47,826 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,719 | ₩48,106 | ₩47,105 | ₩47,252 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,598 | ₩47,812 | ₩46,224 | ₩47,745 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,424 | ₩47,078 | ₩46,317 | ₩46,891 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩46,958 | ₩47,378 | ₩46,237 | ₩46,477 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,173 | ₩48,186 | ₩46,958 | ₩46,971 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,039 | ₩48,546 | ₩47,732 | ₩48,186 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,146 | ₩48,864 | ₩47,986 | ₩48,466 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,265 | ₩48,052 | ₩47,038 | ₩47,799 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,811 | ₩47,398 | ₩46,651 | ₩47,385 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,091 | ₩47,759 | ₩46,584 | ₩47,171 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,465 | ₩47,465 | ₩46,811 | ₩47,292 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,452 | ₩47,806 | ₩47,011 | ₩47,625 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,476 | ₩47,425 | ₩45,476 | ₩47,305 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,850 | ₩46,144 | ₩45,443 | ₩45,930 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,328 | ₩45,303 | ₩44,328 | ₩45,076 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩43,995 | ₩44,715 | ₩43,995 | ₩44,582 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,848 | ₩44,449 | ₩43,020 | ₩44,368 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩43,995 | ₩44,515 | ₩43,714 | ₩43,981 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,075 | ₩44,702 | ₩43,814 | ₩44,155 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,394 | ₩44,431 | ₩43,394 | ₩43,848 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩43,901 | ₩44,188 | ₩43,114 | ₩43,114 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,248 | ₩44,702 | ₩43,708 | ₩44,315 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,209 | ₩45,209 | ₩43,955 | ₩44,288 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,662 | ₩45,563 | ₩44,422 | ₩44,515 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,048 | ₩45,767 | ₩43,394 | ₩45,169 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,596 | ₩45,703 | ₩43,514 | ₩43,541 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,516 | ₩46,798 | ₩45,410 | ₩45,823 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,477 | ₩47,212 | ₩45,436 | ₩45,543 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩45,984 | ₩46,951 | ₩45,596 | ₩46,718 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,650 | ₩46,491 | ₩45,276 | ₩45,743 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,170 | ₩46,704 | ₩44,435 | ₩44,849 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,184 | ₩46,824 | ₩45,623 | ₩45,797 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩47,932 | ₩47,932 | ₩46,491 | ₩46,491 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,599 | ₩49,240 | ₩47,265 | ₩48,066 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,265 | ₩47,979 | ₩46,317 | ₩47,759 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,719 | ₩48,233 | ₩47,305 | ₩47,705 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,039 | ₩48,660 | ₩47,398 | ₩48,306 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,680 | ₩50,001 | ₩48,393 | ₩48,440 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩47,932 | ₩49,387 | ₩46,517 | ₩48,373 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,436 | ₩48,706 | ₩45,144 | ₩47,745 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,640 | ₩49,387 | ₩45,636 | ₩46,224 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,666 | ₩50,475 | ₩48,666 | ₩48,853 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,399 | ₩49,654 | ₩47,852 | ₩49,654 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,186 | ₩49,054 | ₩47,633 | ₩48,373 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,052 | ₩48,386 | ₩47,679 | ₩47,919 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,319 | ₩48,626 | ₩47,612 | ₩48,026 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,732 | ₩49,094 | ₩47,412 | ₩48,039 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,720 | ₩49,080 | ₩47,625 | ₩47,839 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,066 | ₩49,074 | ₩47,398 | ₩48,720 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,506 | ₩49,107 | ₩47,785 | ₩48,146 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,334 | ₩50,282 | ₩48,233 | ₩48,266 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,787 | ₩49,214 | ₩48,626 | ₩49,054 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,800 | ₩49,320 | ₩48,386 | ₩48,653 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,787 | ₩48,960 | ₩47,959 | ₩48,640 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,334 | ₩49,681 | ₩48,520 | ₩48,893 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,599 | ₩49,080 | ₩47,599 | ₩49,000 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,705 | ₩48,406 | ₩46,965 | ₩47,892 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,451 | ₩47,612 | ₩46,451 | ₩47,572 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,104 | ₩46,838 | ₩45,863 | ₩46,424 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,516 | ₩46,184 | ₩45,103 | ₩46,104 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,450 | ₩45,823 | ₩45,183 | ₩45,703 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,531 | ₩47,118 | ₩45,116 | ₩45,289 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,798 | ₩47,305 | ₩46,437 | ₩46,664 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩46,985 | ₩47,105 | ₩46,184 | ₩47,025 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,385 | ₩47,585 | ₩46,824 | ₩47,185 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩47,972 | ₩48,393 | ₩47,358 | ₩47,372 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,932 | ₩48,133 | ₩47,238 | ₩48,066 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,066 | ₩48,092 | ₩47,105 | ₩47,946 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩47,932 | ₩48,706 | ₩47,745 | ₩48,199 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,826 | ₩48,513 | ₩47,412 | ₩48,146 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,798 | ₩47,625 | ₩46,537 | ₩47,465 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,131 | ₩47,212 | ₩46,437 | ₩46,784 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,025 | ₩47,532 | ₩46,811 | ₩47,131 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,411 | ₩47,438 | ₩46,344 | ₩47,091 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,371 | ₩47,252 | ₩46,371 | ₩46,531 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,037 | ₩46,791 | ₩45,977 | ₩46,584 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,650 | ₩46,037 | ₩45,383 | ₩45,770 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,076 | ₩46,451 | ₩44,806 | ₩45,636 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,849 | ₩45,483 | ₩44,489 | ₩45,236 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,236 | ₩45,383 | ₩44,675 | ₩45,036 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,662 | ₩45,503 | ₩44,662 | ₩45,209 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,489 | ₩45,080 | ₩44,415 | ₩44,756 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,435 | ₩44,662 | ₩44,275 | ₩44,649 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩43,981 | ₩44,555 | ₩43,927 | ₩44,435 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,450 | ₩45,530 | ₩43,915 | ₩43,995 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,543 | ₩46,491 | ₩45,516 | ₩45,636 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,184 | ₩46,331 | ₩45,570 | ₩45,610 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,652 | ₩47,732 | ₩46,958 | ₩46,958 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,225 | ₩47,679 | ₩47,002 | ₩47,492 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,091 | ₩47,438 | ₩46,784 | ₩47,278 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,105 | ₩47,785 | ₩46,991 | ₩47,038 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,557 | ₩47,312 | ₩46,557 | ₩46,798 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩46,958 | ₩47,679 | ₩46,252 | ₩46,611 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,210 | ₩47,252 | ₩45,810 | ₩46,851 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,089 | ₩46,718 | ₩45,089 | ₩46,170 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,261 | ₩43,861 | ₩43,140 | ₩43,835 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,381 | ₩44,048 | ₩43,154 | ₩43,180 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,262 | ₩44,518 | ₩43,514 | ₩43,634 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,248 | ₩44,809 | ₩44,061 | ₩44,462 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,088 | ₩44,662 | ₩43,789 | ₩44,262 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩43,968 | ₩44,368 | ₩43,528 | ₩43,808 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,609 | ₩44,670 | ₩43,915 | ₩44,275 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩43,941 | ₩44,809 | ₩43,701 | ₩44,449 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,259 | ₩44,569 | ₩42,259 | ₩44,008 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,793 | ₩42,980 | ₩42,193 | ₩42,380 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,592 | ₩42,860 | ₩41,432 | ₩42,860 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,872 | ₩42,593 | ₩41,405 | ₩41,419 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,234 | ₩43,341 | ₩41,912 | ₩41,926 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,848 | ₩43,848 | ₩42,713 | ₩43,234 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,741 | ₩43,915 | ₩42,713 | ₩43,087 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,100 | ₩43,701 | ₩41,972 | ₩43,688 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,500 | ₩43,114 | ₩42,233 | ₩42,873 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,674 | ₩43,674 | ₩42,660 | ₩43,007 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,434 | ₩43,961 | ₩42,860 | ₩43,794 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,261 | ₩43,835 | ₩42,647 | ₩43,434 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,207 | ₩44,248 | ₩43,114 | ₩43,180 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,326 | ₩43,274 | ₩41,919 | ₩43,194 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,790 | ₩42,473 | ₩38,776 | ₩42,446 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,471 | ₩40,943 | ₩40,084 | ₩40,244 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,658 | ₩40,938 | ₩40,177 | ₩40,658 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,325 | ₩41,378 | ₩40,671 | ₩40,978 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,405 | ₩41,992 | ₩41,045 | ₩41,378 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,432 | ₩41,966 | ₩41,018 | ₩41,472 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,820 | ₩42,840 | ₩41,245 | ₩41,539 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩42,914 | ₩43,522 | ₩42,743 | ₩42,807 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,847 | ₩43,241 | ₩42,660 | ₩42,914 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,433 | ₩42,713 | ₩41,806 | ₩42,700 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,420 | ₩42,687 | ₩41,846 | ₩42,593 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,687 | ₩42,994 | ₩42,139 | ₩42,166 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,793 | ₩42,914 | ₩41,672 | ₩42,580 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,514 | ₩43,781 | ₩42,473 | ₩42,647 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,314 | ₩43,808 | ₩42,760 | ₩43,447 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,046 | ₩43,861 | ₩42,033 | ₩43,020 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,685 | ₩42,366 | ₩41,685 | ₩42,099 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,752 | ₩42,166 | ₩41,512 | ₩41,766 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,031 | ₩41,926 | ₩40,751 | ₩41,112 | +0.20% | 34.2만 |
|---|