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 | ₩45,591 | ₩45,591 | ₩44,789 | ₩44,949 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,297 | ₩45,806 | ₩44,896 | ₩45,632 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,632 | ₩45,886 | ₩45,177 | ₩45,632 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,163 | ₩46,140 | ₩45,163 | ₩45,872 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,297 | ₩45,565 | ₩44,815 | ₩45,244 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,394 | ₩46,756 | ₩45,404 | ₩45,511 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,060 | ₩46,341 | ₩45,351 | ₩46,020 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,505 | ₩47,505 | ₩46,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,515 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,224 | ₩48,080 | ₩47,197 | ₩47,251 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,947 | ₩48,174 | ₩47,157 | ₩47,398 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩48,000 | ₩48,214 | ₩47,445 | ₩47,973 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,813 | ₩48,245 | ₩47,465 | ₩47,880 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,736 | ₩48,736 | ₩47,545 | ₩47,599 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,549 | ₩49,057 | ₩48,482 | ₩48,897 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,509 | ₩49,124 | ₩48,415 | ₩48,469 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,295 | ₩48,388 | ₩47,659 | ₩48,054 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,094 | ₩48,669 | ₩47,545 | ₩48,321 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,321 | ₩48,750 | ₩47,338 | ₩47,679 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,750 | ₩48,776 | ₩48,162 | ₩48,361 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,973 | ₩48,790 | ₩47,505 | ₩48,535 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,271 | ₩49,519 | ₩48,014 | ₩48,161 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,365 | ₩50,101 | ₩48,649 | ₩49,004 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,673 | ₩49,914 | ₩48,830 | ₩49,486 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,298 | ₩49,753 | ₩49,031 | ₩49,740 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,656 | ₩50,061 | ₩48,656 | ₩49,459 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,633 | ₩49,633 | ₩48,763 | ₩48,870 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,753 | ₩49,994 | ₩49,251 | ₩49,378 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,509 | ₩49,807 | ₩48,341 | ₩49,432 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,883 | ₩49,445 | ₩48,321 | ₩48,843 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,593 | ₩49,900 | ₩48,977 | ₩49,271 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,499 | ₩50,181 | ₩49,097 | ₩49,365 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,329 | ₩50,382 | ₩49,499 | ₩49,967 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,288 | ₩50,422 | ₩49,807 | ₩50,409 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,874 | ₩50,529 | ₩49,306 | ₩49,941 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,981 | ₩50,141 | ₩49,392 | ₩49,713 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,071 | ₩49,941 | ₩48,669 | ₩49,552 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,830 | ₩49,469 | ₩48,830 | ₩49,338 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩49,031 | ₩49,721 | ₩48,308 | ₩48,321 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,539 | ₩49,566 | ₩48,174 | ₩48,669 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,981 | ₩50,409 | ₩49,271 | ₩49,659 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,298 | ₩49,843 | ₩48,388 | ₩48,950 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,790 | ₩49,827 | ₩48,174 | ₩48,535 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,308 | ₩48,997 | ₩46,843 | ₩46,970 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,308 | ₩48,442 | ₩47,405 | ₩47,987 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,532 | ₩48,321 | ₩47,405 | ₩48,268 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,625 | ₩49,004 | ₩46,736 | ₩47,452 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,889 | ₩47,304 | ₩46,167 | ₩46,916 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,903 | ₩47,652 | ₩46,515 | ₩46,997 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,799 | ₩48,040 | ₩47,063 | ₩47,197 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,666 | ₩47,953 | ₩46,916 | ₩47,505 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,178 | ₩49,275 | ₩47,130 | ₩47,733 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,767 | ₩50,074 | ₩49,305 | ₩49,432 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,208 | ₩50,837 | ₩49,686 | ₩49,981 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,449 | ₩50,569 | ₩49,753 | ₩49,927 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,181 | ₩50,623 | ₩49,492 | ₩50,275 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,124 | ₩50,235 | ₩49,124 | ₩50,007 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,583 | ₩50,623 | ₩49,392 | ₩49,673 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,539 | ₩50,837 | ₩49,218 | ₩50,743 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,382 | ₩50,824 | ₩49,298 | ₩49,566 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,131 | ₩51,426 | ₩50,088 | ₩50,717 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,352 | ₩51,279 | ₩49,352 | ₩50,944 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩49,004 | ₩50,157 | ₩49,004 | ₩49,097 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,218 | ₩49,979 | ₩48,883 | ₩49,258 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,736 | ₩49,686 | ₩48,736 | ₩49,164 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,736 | ₩48,897 | ₩47,866 | ₩48,602 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩49,017 | ₩49,914 | ₩48,268 | ₩48,709 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,181 | ₩50,181 | ₩48,776 | ₩48,964 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,315 | ₩50,931 | ₩50,034 | ₩50,262 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,797 | ₩51,279 | ₩49,914 | ₩49,954 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,984 | ₩51,720 | ₩50,516 | ₩50,810 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,342 | ₩51,372 | ₩50,114 | ₩50,984 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,780 | ₩50,449 | ₩49,218 | ₩50,208 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,539 | ₩50,315 | ₩48,950 | ₩50,262 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,589 | ₩50,021 | ₩48,114 | ₩49,874 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,295 | ₩48,629 | ₩47,612 | ₩48,335 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩48,040 | ₩48,723 | ₩47,452 | ₩48,469 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,130 | ₩48,268 | ₩46,555 | ₩47,866 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,889 | ₩47,278 | ₩46,421 | ₩46,930 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,823 | ₩47,746 | ₩46,690 | ₩46,970 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,652 | ₩48,182 | ₩46,475 | ₩46,782 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,683 | ₩48,923 | ₩47,813 | ₩48,094 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,195 | ₩50,315 | ₩48,522 | ₩48,589 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩50,007 | ₩50,556 | ₩49,472 | ₩49,619 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,887 | ₩50,676 | ₩49,753 | ₩49,767 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,579 | ₩50,610 | ₩49,231 | ₩49,512 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,629 | ₩49,833 | ₩48,208 | ₩49,606 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,295 | ₩48,680 | ₩47,585 | ₩48,187 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,853 | ₩48,489 | ₩47,438 | ₩48,040 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,117 | ₩48,054 | ₩46,956 | ₩47,920 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,331 | ₩48,228 | ₩46,475 | ₩46,662 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,264 | ₩47,773 | ₩46,769 | ₩47,625 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,840 | ₩48,803 | ₩46,956 | ₩47,077 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,174 | ₩48,656 | ₩47,853 | ₩48,228 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,378 | ₩49,378 | ₩48,321 | ₩48,910 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,914 | ₩50,041 | ₩48,843 | ₩49,017 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,967 | ₩50,743 | ₩49,024 | ₩49,338 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,663 | ₩50,784 | ₩49,031 | ₩50,074 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,375 | ₩50,596 | ₩47,505 | ₩50,114 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,872 | ₩48,683 | ₩45,872 | ₩48,509 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,190 | ₩45,980 | ₩45,103 | ₩45,953 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,534 | ₩45,719 | ₩44,534 | ₩45,645 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩46,033 | ₩46,194 | ₩44,842 | ₩44,869 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,234 | ₩47,144 | ₩46,153 | ₩46,274 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,632 | ₩46,020 | ₩44,822 | ₩45,926 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,498 | ₩46,354 | ₩44,655 | ₩45,645 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,792 | ₩46,153 | ₩44,119 | ₩44,882 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,223 | ₩46,013 | ₩43,223 | ₩45,484 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,491 | ₩44,026 | ₩38,874 | ₩43,223 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,545 | ₩48,161 | ₩46,970 | ₩47,625 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,889 | ₩47,398 | ₩46,856 | ₩47,318 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,863 | ₩47,505 | ₩46,408 | ₩46,782 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,889 | ₩47,572 | ₩46,631 | ₩47,465 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,649 | ₩47,853 | ₩46,649 | ₩46,930 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,906 | ₩47,906 | ₩46,849 | ₩46,876 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,706 | ₩48,040 | ₩47,385 | ₩47,947 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,840 | ₩48,228 | ₩47,224 | ₩47,371 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,716 | ₩47,933 | ₩46,341 | ₩47,866 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,542 | ₩47,197 | ₩46,435 | ₩47,010 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,077 | ₩47,498 | ₩46,354 | ₩46,595 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,295 | ₩48,308 | ₩47,077 | ₩47,090 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,161 | ₩48,669 | ₩47,853 | ₩48,308 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,268 | ₩48,988 | ₩48,107 | ₩48,589 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,385 | ₩48,174 | ₩47,157 | ₩47,920 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,930 | ₩47,518 | ₩46,769 | ₩47,505 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,211 | ₩47,880 | ₩46,702 | ₩47,291 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,585 | ₩47,585 | ₩46,930 | ₩47,411 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,572 | ₩47,927 | ₩47,130 | ₩47,746 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,591 | ₩47,545 | ₩45,591 | ₩47,425 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,966 | ₩46,261 | ₩45,558 | ₩46,046 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,441 | ₩45,417 | ₩44,441 | ₩45,190 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,106 | ₩44,829 | ₩44,106 | ₩44,695 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,959 | ₩44,561 | ₩43,129 | ₩44,481 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,106 | ₩44,628 | ₩43,825 | ₩44,093 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,186 | ₩44,815 | ₩43,925 | ₩44,267 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,504 | ₩44,544 | ₩43,504 | ₩43,959 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩44,012 | ₩44,300 | ₩43,223 | ₩43,223 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,360 | ₩44,815 | ₩43,818 | ₩44,427 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,324 | ₩45,324 | ₩44,066 | ₩44,400 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,775 | ₩45,678 | ₩44,534 | ₩44,628 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,160 | ₩45,883 | ₩43,504 | ₩45,284 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,712 | ₩45,819 | ₩43,624 | ₩43,651 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,632 | ₩46,916 | ₩45,525 | ₩45,939 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,595 | ₩47,331 | ₩45,551 | ₩45,658 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,100 | ₩47,070 | ₩45,712 | ₩46,836 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,765 | ₩46,608 | ₩45,391 | ₩45,859 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,287 | ₩46,823 | ₩44,548 | ₩44,963 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,301 | ₩46,943 | ₩45,739 | ₩45,913 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩48,054 | ₩48,054 | ₩46,608 | ₩46,608 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,719 | ₩49,365 | ₩47,385 | ₩48,187 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,385 | ₩48,101 | ₩46,435 | ₩47,880 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,840 | ₩48,355 | ₩47,425 | ₩47,826 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,161 | ₩48,783 | ₩47,518 | ₩48,428 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,803 | ₩50,128 | ₩48,515 | ₩48,562 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩48,054 | ₩49,512 | ₩46,635 | ₩48,495 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,551 | ₩48,830 | ₩45,258 | ₩47,866 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,763 | ₩49,512 | ₩45,752 | ₩46,341 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,790 | ₩50,603 | ₩48,790 | ₩48,977 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,522 | ₩49,780 | ₩47,973 | ₩49,780 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,308 | ₩49,178 | ₩47,754 | ₩48,495 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,174 | ₩48,509 | ₩47,799 | ₩48,040 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,442 | ₩48,750 | ₩47,733 | ₩48,147 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,853 | ₩49,218 | ₩47,532 | ₩48,161 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,843 | ₩49,205 | ₩47,746 | ₩47,960 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,187 | ₩49,198 | ₩47,518 | ₩48,843 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,629 | ₩49,231 | ₩47,906 | ₩48,268 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,459 | ₩50,409 | ₩48,355 | ₩48,388 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,910 | ₩49,338 | ₩48,750 | ₩49,178 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,923 | ₩49,445 | ₩48,509 | ₩48,776 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,910 | ₩49,084 | ₩48,080 | ₩48,763 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,459 | ₩49,807 | ₩48,642 | ₩49,017 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,719 | ₩49,205 | ₩47,719 | ₩49,124 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,826 | ₩48,529 | ₩47,084 | ₩48,014 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,568 | ₩47,733 | ₩46,568 | ₩47,692 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,220 | ₩46,956 | ₩45,980 | ₩46,542 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,632 | ₩46,301 | ₩45,217 | ₩46,220 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,565 | ₩45,939 | ₩45,297 | ₩45,819 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,649 | ₩47,237 | ₩45,230 | ₩45,404 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,916 | ₩47,425 | ₩46,555 | ₩46,782 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,104 | ₩47,224 | ₩46,301 | ₩47,144 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,505 | ₩47,706 | ₩46,943 | ₩47,304 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,094 | ₩48,515 | ₩47,478 | ₩47,492 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩48,054 | ₩48,254 | ₩47,358 | ₩48,187 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,187 | ₩48,214 | ₩47,224 | ₩48,067 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩48,054 | ₩48,830 | ₩47,866 | ₩48,321 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,947 | ₩48,636 | ₩47,532 | ₩48,268 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,916 | ₩47,746 | ₩46,655 | ₩47,585 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,251 | ₩47,331 | ₩46,555 | ₩46,903 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,144 | ₩47,652 | ₩46,930 | ₩47,251 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,528 | ₩47,559 | ₩46,461 | ₩47,211 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,488 | ₩47,371 | ₩46,488 | ₩46,649 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,153 | ₩46,910 | ₩46,093 | ₩46,702 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,765 | ₩46,153 | ₩45,498 | ₩45,886 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,190 | ₩46,568 | ₩44,920 | ₩45,752 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,963 | ₩45,598 | ₩44,601 | ₩45,351 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,351 | ₩45,498 | ₩44,789 | ₩45,150 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,775 | ₩45,618 | ₩44,775 | ₩45,324 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,601 | ₩45,194 | ₩44,528 | ₩44,869 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,548 | ₩44,775 | ₩44,387 | ₩44,762 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,093 | ₩44,668 | ₩44,038 | ₩44,548 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,565 | ₩45,645 | ₩44,026 | ₩44,106 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,658 | ₩46,608 | ₩45,632 | ₩45,752 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,301 | ₩46,448 | ₩45,685 | ₩45,725 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,773 | ₩47,853 | ₩47,077 | ₩47,077 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,344 | ₩47,799 | ₩47,121 | ₩47,612 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,211 | ₩47,559 | ₩46,903 | ₩47,398 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,224 | ₩47,906 | ₩47,110 | ₩47,157 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,675 | ₩47,431 | ₩46,675 | ₩46,916 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,077 | ₩47,799 | ₩46,369 | ₩46,729 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,327 | ₩47,371 | ₩45,926 | ₩46,970 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,203 | ₩46,836 | ₩45,203 | ₩46,287 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,370 | ₩43,972 | ₩43,250 | ₩43,946 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,491 | ₩44,160 | ₩43,263 | ₩43,290 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,374 | ₩44,631 | ₩43,624 | ₩43,745 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,360 | ₩44,922 | ₩44,173 | ₩44,574 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,200 | ₩44,775 | ₩43,900 | ₩44,374 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,079 | ₩44,481 | ₩43,638 | ₩43,919 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,722 | ₩44,783 | ₩44,026 | ₩44,387 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩44,053 | ₩44,922 | ₩43,812 | ₩44,561 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,366 | ₩44,681 | ₩42,366 | ₩44,119 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,902 | ₩43,089 | ₩42,300 | ₩42,487 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,697 | ₩42,969 | ₩41,537 | ₩42,969 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,978 | ₩42,701 | ₩41,510 | ₩41,523 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,343 | ₩43,450 | ₩42,019 | ₩42,032 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,959 | ₩43,959 | ₩42,821 | ₩43,343 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,852 | ₩44,026 | ₩42,821 | ₩43,196 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,210 | ₩43,812 | ₩42,079 | ₩43,798 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,607 | ₩43,223 | ₩42,340 | ₩42,982 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,785 | ₩43,785 | ₩42,768 | ₩43,116 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,544 | ₩44,073 | ₩42,969 | ₩43,905 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,370 | ₩43,946 | ₩42,755 | ₩43,544 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,317 | ₩44,360 | ₩43,223 | ₩43,290 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,433 | ₩43,383 | ₩42,025 | ₩43,303 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,891 | ₩42,581 | ₩38,874 | ₩42,554 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,573 | ₩41,047 | ₩40,185 | ₩40,346 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,761 | ₩41,042 | ₩40,279 | ₩40,761 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,430 | ₩41,483 | ₩40,774 | ₩41,082 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,510 | ₩42,099 | ₩41,149 | ₩41,483 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,537 | ₩42,072 | ₩41,122 | ₩41,577 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,928 | ₩42,949 | ₩41,349 | ₩41,644 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩43,022 | ₩43,632 | ₩42,851 | ₩42,915 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,955 | ₩43,350 | ₩42,768 | ₩43,022 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,540 | ₩42,821 | ₩41,911 | ₩42,808 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,527 | ₩42,795 | ₩41,952 | ₩42,701 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,795 | ₩43,102 | ₩42,246 | ₩42,273 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,902 | ₩43,022 | ₩41,778 | ₩42,688 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,624 | ₩43,892 | ₩42,581 | ₩42,755 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,424 | ₩43,919 | ₩42,868 | ₩43,557 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,152 | ₩43,972 | ₩42,139 | ₩43,129 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,791 | ₩42,474 | ₩41,791 | ₩42,206 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,858 | ₩42,273 | ₩41,617 | ₩41,871 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,135 | ₩42,032 | ₩40,854 | ₩41,216 | +0.20% | 34.2만 |
|---|