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 | ₩45,599 | ₩45,599 | ₩44,796 | ₩44,956 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,304 | ₩45,813 | ₩44,903 | ₩45,639 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,639 | ₩45,893 | ₩45,184 | ₩45,639 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,170 | ₩46,147 | ₩45,170 | ₩45,880 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,304 | ₩45,572 | ₩44,822 | ₩45,251 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,402 | ₩46,763 | ₩45,411 | ₩45,518 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,067 | ₩46,348 | ₩45,358 | ₩46,027 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,512 | ₩47,512 | ₩46,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,522 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,231 | ₩48,088 | ₩47,205 | ₩47,258 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,954 | ₩48,182 | ₩47,165 | ₩47,405 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩48,008 | ₩48,222 | ₩47,452 | ₩47,981 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,820 | ₩48,253 | ₩47,472 | ₩47,887 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,744 | ₩48,744 | ₩47,553 | ₩47,606 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,556 | ₩49,065 | ₩48,490 | ₩48,904 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,516 | ₩49,132 | ₩48,423 | ₩48,476 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,302 | ₩48,396 | ₩47,666 | ₩48,061 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,101 | ₩48,677 | ₩47,553 | ₩48,329 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,329 | ₩48,757 | ₩47,345 | ₩47,686 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,757 | ₩48,784 | ₩48,170 | ₩48,369 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,981 | ₩48,797 | ₩47,512 | ₩48,543 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,279 | ₩49,527 | ₩48,021 | ₩48,168 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,373 | ₩50,109 | ₩48,657 | ₩49,011 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,681 | ₩49,922 | ₩48,837 | ₩49,493 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,306 | ₩49,761 | ₩49,038 | ₩49,748 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,663 | ₩50,069 | ₩48,663 | ₩49,467 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,641 | ₩49,641 | ₩48,771 | ₩48,878 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,761 | ₩50,002 | ₩49,259 | ₩49,386 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,516 | ₩49,815 | ₩48,349 | ₩49,440 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,891 | ₩49,453 | ₩48,329 | ₩48,851 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,600 | ₩49,908 | ₩48,985 | ₩49,279 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,507 | ₩50,189 | ₩49,105 | ₩49,373 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,336 | ₩50,390 | ₩49,507 | ₩49,975 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,296 | ₩50,430 | ₩49,815 | ₩50,417 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,881 | ₩50,537 | ₩49,314 | ₩49,948 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,988 | ₩50,149 | ₩49,400 | ₩49,721 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,078 | ₩49,948 | ₩48,677 | ₩49,560 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,837 | ₩49,477 | ₩48,837 | ₩49,346 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩49,038 | ₩49,729 | ₩48,316 | ₩48,329 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,547 | ₩49,574 | ₩48,182 | ₩48,677 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,988 | ₩50,417 | ₩49,279 | ₩49,667 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,306 | ₩49,851 | ₩48,396 | ₩48,958 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,797 | ₩49,835 | ₩48,182 | ₩48,543 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,316 | ₩49,005 | ₩46,850 | ₩46,977 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,316 | ₩48,449 | ₩47,412 | ₩47,994 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,539 | ₩48,329 | ₩47,412 | ₩48,275 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,633 | ₩49,011 | ₩46,743 | ₩47,459 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,897 | ₩47,312 | ₩46,174 | ₩46,924 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,910 | ₩47,660 | ₩46,522 | ₩47,004 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,807 | ₩48,048 | ₩47,071 | ₩47,205 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,673 | ₩47,961 | ₩46,924 | ₩47,512 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,185 | ₩49,283 | ₩47,138 | ₩47,740 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,774 | ₩50,082 | ₩49,313 | ₩49,440 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,216 | ₩50,845 | ₩49,694 | ₩49,988 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,457 | ₩50,577 | ₩49,761 | ₩49,935 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,189 | ₩50,631 | ₩49,500 | ₩50,283 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,132 | ₩50,243 | ₩49,132 | ₩50,015 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,591 | ₩50,631 | ₩49,400 | ₩49,681 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,547 | ₩50,845 | ₩49,226 | ₩50,751 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,390 | ₩50,832 | ₩49,306 | ₩49,574 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,139 | ₩51,434 | ₩50,096 | ₩50,725 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,359 | ₩51,287 | ₩49,359 | ₩50,952 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩49,011 | ₩50,165 | ₩49,011 | ₩49,105 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,226 | ₩49,987 | ₩48,891 | ₩49,266 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,744 | ₩49,694 | ₩48,744 | ₩49,172 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,744 | ₩48,904 | ₩47,874 | ₩48,610 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩49,025 | ₩49,922 | ₩48,275 | ₩48,717 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,189 | ₩50,189 | ₩48,784 | ₩48,971 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,323 | ₩50,939 | ₩50,042 | ₩50,270 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,805 | ₩51,287 | ₩49,922 | ₩49,962 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,992 | ₩51,728 | ₩50,524 | ₩50,818 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,350 | ₩51,380 | ₩50,122 | ₩50,992 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,788 | ₩50,457 | ₩49,226 | ₩50,216 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,547 | ₩50,323 | ₩48,958 | ₩50,270 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,597 | ₩50,029 | ₩48,121 | ₩49,881 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,302 | ₩48,637 | ₩47,620 | ₩48,342 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩48,048 | ₩48,730 | ₩47,459 | ₩48,476 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,138 | ₩48,275 | ₩46,562 | ₩47,874 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,897 | ₩47,285 | ₩46,428 | ₩46,937 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,830 | ₩47,753 | ₩46,697 | ₩46,977 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,660 | ₩48,190 | ₩46,482 | ₩46,790 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,690 | ₩48,931 | ₩47,820 | ₩48,101 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,203 | ₩50,323 | ₩48,530 | ₩48,597 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩50,015 | ₩50,564 | ₩49,480 | ₩49,627 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,895 | ₩50,684 | ₩49,761 | ₩49,774 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,587 | ₩50,618 | ₩49,239 | ₩49,520 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,637 | ₩49,841 | ₩48,215 | ₩49,614 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,302 | ₩48,688 | ₩47,593 | ₩48,195 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,860 | ₩48,496 | ₩47,446 | ₩48,048 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,124 | ₩48,061 | ₩46,964 | ₩47,927 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,338 | ₩48,235 | ₩46,482 | ₩46,669 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,272 | ₩47,780 | ₩46,776 | ₩47,633 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,847 | ₩48,811 | ₩46,964 | ₩47,084 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,182 | ₩48,663 | ₩47,860 | ₩48,235 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,386 | ₩49,386 | ₩48,329 | ₩48,918 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,922 | ₩50,049 | ₩48,851 | ₩49,025 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,975 | ₩50,751 | ₩49,032 | ₩49,346 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,671 | ₩50,792 | ₩49,038 | ₩50,082 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,382 | ₩50,604 | ₩47,512 | ₩50,122 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,880 | ₩48,690 | ₩45,880 | ₩48,516 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,197 | ₩45,987 | ₩45,110 | ₩45,960 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,541 | ₩45,726 | ₩44,541 | ₩45,652 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩46,040 | ₩46,201 | ₩44,849 | ₩44,876 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,241 | ₩47,151 | ₩46,161 | ₩46,281 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,639 | ₩46,027 | ₩44,829 | ₩45,933 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,505 | ₩46,361 | ₩44,662 | ₩45,652 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,799 | ₩46,161 | ₩44,126 | ₩44,889 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,230 | ₩46,020 | ₩43,230 | ₩45,492 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,497 | ₩44,033 | ₩38,880 | ₩43,230 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,553 | ₩48,168 | ₩46,977 | ₩47,633 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,897 | ₩47,405 | ₩46,863 | ₩47,325 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,870 | ₩47,512 | ₩46,415 | ₩46,790 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,897 | ₩47,579 | ₩46,639 | ₩47,472 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,656 | ₩47,860 | ₩46,656 | ₩46,937 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,914 | ₩47,914 | ₩46,857 | ₩46,883 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,713 | ₩48,048 | ₩47,392 | ₩47,954 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,847 | ₩48,235 | ₩47,231 | ₩47,379 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,723 | ₩47,941 | ₩46,348 | ₩47,874 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,549 | ₩47,205 | ₩46,442 | ₩47,017 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,084 | ₩47,506 | ₩46,361 | ₩46,602 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,302 | ₩48,316 | ₩47,084 | ₩47,098 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,168 | ₩48,677 | ₩47,860 | ₩48,316 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,275 | ₩48,995 | ₩48,115 | ₩48,597 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,392 | ₩48,182 | ₩47,165 | ₩47,927 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,937 | ₩47,526 | ₩46,776 | ₩47,512 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,218 | ₩47,887 | ₩46,709 | ₩47,298 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,593 | ₩47,593 | ₩46,937 | ₩47,419 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,579 | ₩47,934 | ₩47,138 | ₩47,753 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,599 | ₩47,553 | ₩45,599 | ₩47,432 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,973 | ₩46,268 | ₩45,565 | ₩46,054 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,448 | ₩45,425 | ₩44,448 | ₩45,197 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,113 | ₩44,836 | ₩44,113 | ₩44,702 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,966 | ₩44,568 | ₩43,136 | ₩44,488 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,113 | ₩44,635 | ₩43,832 | ₩44,100 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,193 | ₩44,822 | ₩43,932 | ₩44,274 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,511 | ₩44,551 | ₩43,511 | ₩43,966 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩44,019 | ₩44,307 | ₩43,230 | ₩43,230 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,367 | ₩44,822 | ₩43,825 | ₩44,434 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,331 | ₩45,331 | ₩44,073 | ₩44,407 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,782 | ₩45,686 | ₩44,541 | ₩44,635 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,167 | ₩45,890 | ₩43,511 | ₩45,291 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,719 | ₩45,826 | ₩43,631 | ₩43,658 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,639 | ₩46,924 | ₩45,532 | ₩45,947 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,602 | ₩47,338 | ₩45,558 | ₩45,666 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,107 | ₩47,078 | ₩45,719 | ₩46,843 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,773 | ₩46,616 | ₩45,398 | ₩45,866 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,295 | ₩46,830 | ₩44,555 | ₩44,970 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,308 | ₩46,950 | ₩45,746 | ₩45,920 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩48,061 | ₩48,061 | ₩46,616 | ₩46,616 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,727 | ₩49,373 | ₩47,392 | ₩48,195 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,392 | ₩48,108 | ₩46,442 | ₩47,887 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,847 | ₩48,362 | ₩47,432 | ₩47,834 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,168 | ₩48,791 | ₩47,526 | ₩48,436 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,811 | ₩50,136 | ₩48,523 | ₩48,570 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩48,061 | ₩49,520 | ₩46,643 | ₩48,503 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,558 | ₩48,837 | ₩45,265 | ₩47,874 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,771 | ₩49,520 | ₩45,759 | ₩46,348 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,797 | ₩50,611 | ₩48,797 | ₩48,985 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,530 | ₩49,788 | ₩47,981 | ₩49,788 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,316 | ₩49,185 | ₩47,761 | ₩48,503 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,182 | ₩48,516 | ₩47,807 | ₩48,048 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,449 | ₩48,757 | ₩47,740 | ₩48,155 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,860 | ₩49,226 | ₩47,539 | ₩48,168 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,851 | ₩49,212 | ₩47,753 | ₩47,968 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,195 | ₩49,206 | ₩47,526 | ₩48,851 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,637 | ₩49,239 | ₩47,914 | ₩48,275 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,467 | ₩50,417 | ₩48,362 | ₩48,396 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,918 | ₩49,346 | ₩48,757 | ₩49,185 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,931 | ₩49,453 | ₩48,516 | ₩48,784 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,918 | ₩49,092 | ₩48,088 | ₩48,771 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,467 | ₩49,815 | ₩48,650 | ₩49,025 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,727 | ₩49,212 | ₩47,727 | ₩49,132 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,834 | ₩48,536 | ₩47,091 | ₩48,021 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,576 | ₩47,740 | ₩46,576 | ₩47,700 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,228 | ₩46,964 | ₩45,987 | ₩46,549 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,639 | ₩46,308 | ₩45,224 | ₩46,228 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,572 | ₩45,947 | ₩45,304 | ₩45,826 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,656 | ₩47,245 | ₩45,237 | ₩45,411 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,924 | ₩47,432 | ₩46,562 | ₩46,790 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,111 | ₩47,231 | ₩46,308 | ₩47,151 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,512 | ₩47,713 | ₩46,950 | ₩47,312 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,101 | ₩48,523 | ₩47,486 | ₩47,499 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩48,061 | ₩48,262 | ₩47,365 | ₩48,195 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,195 | ₩48,222 | ₩47,231 | ₩48,075 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩48,061 | ₩48,837 | ₩47,874 | ₩48,329 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,954 | ₩48,643 | ₩47,539 | ₩48,275 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,924 | ₩47,753 | ₩46,663 | ₩47,593 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,258 | ₩47,338 | ₩46,562 | ₩46,910 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,151 | ₩47,660 | ₩46,937 | ₩47,258 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,535 | ₩47,566 | ₩46,469 | ₩47,218 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,495 | ₩47,379 | ₩46,495 | ₩46,656 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,161 | ₩46,917 | ₩46,100 | ₩46,709 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,773 | ₩46,161 | ₩45,505 | ₩45,893 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,197 | ₩46,576 | ₩44,927 | ₩45,759 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,970 | ₩45,605 | ₩44,608 | ₩45,358 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,358 | ₩45,505 | ₩44,796 | ₩45,157 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,782 | ₩45,625 | ₩44,782 | ₩45,331 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,608 | ₩45,201 | ₩44,535 | ₩44,876 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,555 | ₩44,782 | ₩44,394 | ₩44,769 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,100 | ₩44,675 | ₩44,045 | ₩44,555 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,572 | ₩45,652 | ₩44,033 | ₩44,113 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,666 | ₩46,616 | ₩45,639 | ₩45,759 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,308 | ₩46,455 | ₩45,692 | ₩45,732 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,780 | ₩47,860 | ₩47,084 | ₩47,084 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,352 | ₩47,807 | ₩47,128 | ₩47,620 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,218 | ₩47,566 | ₩46,910 | ₩47,405 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,231 | ₩47,914 | ₩47,118 | ₩47,165 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,683 | ₩47,439 | ₩46,683 | ₩46,924 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,084 | ₩47,807 | ₩46,376 | ₩46,736 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,335 | ₩47,379 | ₩45,933 | ₩46,977 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,210 | ₩46,843 | ₩45,210 | ₩46,295 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,377 | ₩43,979 | ₩43,256 | ₩43,952 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,497 | ₩44,167 | ₩43,270 | ₩43,297 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,381 | ₩44,638 | ₩43,631 | ₩43,752 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,367 | ₩44,929 | ₩44,180 | ₩44,581 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,207 | ₩44,782 | ₩43,907 | ₩44,381 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,086 | ₩44,488 | ₩43,645 | ₩43,926 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,729 | ₩44,790 | ₩44,033 | ₩44,394 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩44,059 | ₩44,929 | ₩43,819 | ₩44,568 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,373 | ₩44,689 | ₩42,373 | ₩44,126 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,908 | ₩43,096 | ₩42,306 | ₩42,494 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,704 | ₩42,975 | ₩41,543 | ₩42,975 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,985 | ₩42,708 | ₩41,517 | ₩41,530 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,350 | ₩43,457 | ₩42,025 | ₩42,039 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,966 | ₩43,966 | ₩42,828 | ₩43,350 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,859 | ₩44,033 | ₩42,828 | ₩43,203 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,216 | ₩43,819 | ₩42,085 | ₩43,805 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,614 | ₩43,230 | ₩42,346 | ₩42,989 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,792 | ₩43,792 | ₩42,775 | ₩43,123 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,551 | ₩44,080 | ₩42,975 | ₩43,912 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,377 | ₩43,952 | ₩42,761 | ₩43,551 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,323 | ₩44,367 | ₩43,230 | ₩43,297 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,440 | ₩43,390 | ₩42,032 | ₩43,310 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,897 | ₩42,587 | ₩38,880 | ₩42,560 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,580 | ₩41,053 | ₩40,192 | ₩40,352 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,767 | ₩41,048 | ₩40,285 | ₩40,767 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,436 | ₩41,490 | ₩40,780 | ₩41,088 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,517 | ₩42,105 | ₩41,155 | ₩41,490 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,543 | ₩42,079 | ₩41,128 | ₩41,583 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,935 | ₩42,955 | ₩41,356 | ₩41,650 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩43,029 | ₩43,639 | ₩42,858 | ₩42,922 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,962 | ₩43,357 | ₩42,775 | ₩43,029 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,547 | ₩42,828 | ₩41,918 | ₩42,815 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,534 | ₩42,801 | ₩41,958 | ₩42,708 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,801 | ₩43,109 | ₩42,253 | ₩42,279 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,908 | ₩43,029 | ₩41,784 | ₩42,694 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,631 | ₩43,899 | ₩42,587 | ₩42,761 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,430 | ₩43,926 | ₩42,875 | ₩43,564 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,159 | ₩43,979 | ₩42,146 | ₩43,136 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,798 | ₩42,480 | ₩41,798 | ₩42,213 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,865 | ₩42,279 | ₩41,624 | ₩41,878 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,142 | ₩42,039 | ₩40,861 | ₩41,222 | +0.20% | 34.2만 |
|---|