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 | ₩45,576 | ₩45,576 | ₩44,773 | ₩44,934 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,281 | ₩45,790 | ₩44,880 | ₩45,616 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,616 | ₩45,870 | ₩45,161 | ₩45,616 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,148 | ₩46,124 | ₩45,148 | ₩45,857 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,281 | ₩45,549 | ₩44,800 | ₩45,228 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,378 | ₩46,740 | ₩45,389 | ₩45,496 | -1.90% | 10.6만 |
| 2026.10.01 | ₩46,044 | ₩46,325 | ₩45,335 | ₩46,004 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,489 | ₩47,489 | ₩46,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,499 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,208 | ₩48,064 | ₩47,181 | ₩47,235 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,930 | ₩48,158 | ₩47,141 | ₩47,382 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩47,984 | ₩48,198 | ₩47,429 | ₩47,957 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,796 | ₩48,228 | ₩47,449 | ₩47,863 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,719 | ₩48,719 | ₩47,529 | ₩47,582 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,532 | ₩49,040 | ₩48,465 | ₩48,880 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,492 | ₩49,107 | ₩48,398 | ₩48,452 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,278 | ₩48,372 | ₩47,643 | ₩48,037 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,077 | ₩48,653 | ₩47,529 | ₩48,305 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,305 | ₩48,733 | ₩47,321 | ₩47,663 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,733 | ₩48,760 | ₩48,146 | ₩48,345 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,957 | ₩48,773 | ₩47,489 | ₩48,519 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,254 | ₩49,502 | ₩47,997 | ₩48,144 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,348 | ₩50,084 | ₩48,632 | ₩48,987 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,656 | ₩49,897 | ₩48,813 | ₩49,469 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,281 | ₩49,736 | ₩49,014 | ₩49,723 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,639 | ₩50,044 | ₩48,639 | ₩49,442 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,616 | ₩49,616 | ₩48,746 | ₩48,853 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,736 | ₩49,977 | ₩49,234 | ₩49,362 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,492 | ₩49,790 | ₩48,325 | ₩49,415 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,867 | ₩49,428 | ₩48,305 | ₩48,826 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,576 | ₩49,883 | ₩48,960 | ₩49,254 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,482 | ₩50,164 | ₩49,081 | ₩49,348 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,311 | ₩50,365 | ₩49,482 | ₩49,950 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,271 | ₩50,405 | ₩49,790 | ₩50,392 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,856 | ₩50,512 | ₩49,289 | ₩49,923 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,963 | ₩50,124 | ₩49,375 | ₩49,696 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩49,054 | ₩49,923 | ₩48,653 | ₩49,535 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,813 | ₩49,452 | ₩48,813 | ₩49,321 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩49,014 | ₩49,704 | ₩48,291 | ₩48,305 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,522 | ₩49,549 | ₩48,158 | ₩48,653 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,963 | ₩50,392 | ₩49,254 | ₩49,642 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,281 | ₩49,826 | ₩48,372 | ₩48,933 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,773 | ₩49,810 | ₩48,158 | ₩48,519 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,291 | ₩48,980 | ₩46,827 | ₩46,954 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,291 | ₩48,425 | ₩47,388 | ₩47,970 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,515 | ₩48,305 | ₩47,388 | ₩48,251 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,609 | ₩48,987 | ₩46,720 | ₩47,435 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,873 | ₩47,288 | ₩46,151 | ₩46,900 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,887 | ₩47,636 | ₩46,499 | ₩46,980 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,783 | ₩48,024 | ₩47,047 | ₩47,181 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,649 | ₩47,937 | ₩46,900 | ₩47,489 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,161 | ₩49,258 | ₩47,114 | ₩47,716 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,749 | ₩50,057 | ₩49,288 | ₩49,415 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,191 | ₩50,820 | ₩49,669 | ₩49,963 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,432 | ₩50,552 | ₩49,736 | ₩49,910 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,164 | ₩50,606 | ₩49,475 | ₩50,258 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,107 | ₩50,218 | ₩49,107 | ₩49,990 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,565 | ₩50,606 | ₩49,375 | ₩49,656 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,522 | ₩50,820 | ₩49,201 | ₩50,726 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,365 | ₩50,806 | ₩49,281 | ₩49,549 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,114 | ₩51,408 | ₩50,070 | ₩50,699 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,335 | ₩51,261 | ₩49,335 | ₩50,927 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩48,987 | ₩50,140 | ₩48,987 | ₩49,081 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,201 | ₩49,962 | ₩48,867 | ₩49,241 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,719 | ₩49,669 | ₩48,719 | ₩49,147 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,719 | ₩48,880 | ₩47,850 | ₩48,586 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩49,000 | ₩49,897 | ₩48,251 | ₩48,693 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,164 | ₩50,164 | ₩48,760 | ₩48,947 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,298 | ₩50,913 | ₩50,017 | ₩50,244 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,779 | ₩51,261 | ₩49,897 | ₩49,937 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,967 | ₩51,702 | ₩50,499 | ₩50,793 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,325 | ₩51,355 | ₩50,097 | ₩50,967 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,763 | ₩50,432 | ₩49,201 | ₩50,191 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,522 | ₩50,298 | ₩48,933 | ₩50,244 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,572 | ₩50,004 | ₩48,097 | ₩49,856 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,278 | ₩48,612 | ₩47,596 | ₩48,318 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩48,024 | ₩48,706 | ₩47,435 | ₩48,452 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,114 | ₩48,251 | ₩46,539 | ₩47,850 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,873 | ₩47,261 | ₩46,405 | ₩46,913 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,806 | ₩47,729 | ₩46,674 | ₩46,954 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,636 | ₩48,166 | ₩46,459 | ₩46,766 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,666 | ₩48,907 | ₩47,796 | ₩48,077 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,177 | ₩50,298 | ₩48,505 | ₩48,572 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩49,990 | ₩50,539 | ₩49,455 | ₩49,602 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,870 | ₩50,659 | ₩49,736 | ₩49,749 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,562 | ₩50,592 | ₩49,214 | ₩49,495 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,612 | ₩49,816 | ₩48,191 | ₩49,589 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,278 | ₩48,663 | ₩47,569 | ₩48,171 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,837 | ₩48,472 | ₩47,422 | ₩48,024 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,101 | ₩48,037 | ₩46,940 | ₩47,903 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,315 | ₩48,211 | ₩46,459 | ₩46,646 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,248 | ₩47,756 | ₩46,753 | ₩47,609 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,823 | ₩48,786 | ₩46,940 | ₩47,061 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,158 | ₩48,639 | ₩47,837 | ₩48,211 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,362 | ₩49,362 | ₩48,305 | ₩48,893 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,897 | ₩50,024 | ₩48,826 | ₩49,000 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,950 | ₩50,726 | ₩49,007 | ₩49,321 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,646 | ₩50,766 | ₩49,014 | ₩50,057 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,358 | ₩50,579 | ₩47,489 | ₩50,097 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,857 | ₩48,666 | ₩45,857 | ₩48,492 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,174 | ₩45,964 | ₩45,088 | ₩45,937 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,519 | ₩45,703 | ₩44,519 | ₩45,629 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩46,017 | ₩46,178 | ₩44,827 | ₩44,853 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,218 | ₩47,128 | ₩46,138 | ₩46,258 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,616 | ₩46,004 | ₩44,807 | ₩45,910 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,482 | ₩46,338 | ₩44,639 | ₩45,629 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,776 | ₩46,138 | ₩44,104 | ₩44,867 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,208 | ₩45,997 | ₩43,208 | ₩45,469 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,476 | ₩44,011 | ₩38,860 | ₩43,208 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,529 | ₩48,144 | ₩46,954 | ₩47,609 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,873 | ₩47,382 | ₩46,840 | ₩47,301 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,847 | ₩47,489 | ₩46,392 | ₩46,766 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,873 | ₩47,556 | ₩46,615 | ₩47,449 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,633 | ₩47,837 | ₩46,633 | ₩46,913 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,890 | ₩47,890 | ₩46,833 | ₩46,860 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,689 | ₩48,024 | ₩47,368 | ₩47,930 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,823 | ₩48,211 | ₩47,208 | ₩47,355 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,699 | ₩47,917 | ₩46,325 | ₩47,850 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,526 | ₩47,181 | ₩46,419 | ₩46,994 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩47,061 | ₩47,482 | ₩46,338 | ₩46,579 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,278 | ₩48,291 | ₩47,061 | ₩47,074 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,144 | ₩48,653 | ₩47,837 | ₩48,291 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,251 | ₩48,971 | ₩48,091 | ₩48,572 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,368 | ₩48,158 | ₩47,141 | ₩47,903 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,913 | ₩47,502 | ₩46,753 | ₩47,489 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,194 | ₩47,863 | ₩46,686 | ₩47,275 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,569 | ₩47,569 | ₩46,913 | ₩47,395 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,556 | ₩47,910 | ₩47,114 | ₩47,729 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,576 | ₩47,529 | ₩45,576 | ₩47,408 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,950 | ₩46,245 | ₩45,542 | ₩46,031 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,425 | ₩45,402 | ₩44,425 | ₩45,174 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,091 | ₩44,813 | ₩44,091 | ₩44,680 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,944 | ₩44,546 | ₩43,114 | ₩44,465 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,091 | ₩44,613 | ₩43,810 | ₩44,078 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,171 | ₩44,800 | ₩43,910 | ₩44,251 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,489 | ₩44,528 | ₩43,489 | ₩43,944 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩43,997 | ₩44,285 | ₩43,208 | ₩43,208 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,345 | ₩44,800 | ₩43,803 | ₩44,412 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,308 | ₩45,308 | ₩44,051 | ₩44,385 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,760 | ₩45,663 | ₩44,519 | ₩44,613 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,144 | ₩45,867 | ₩43,489 | ₩45,268 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,696 | ₩45,803 | ₩43,609 | ₩43,636 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,616 | ₩46,900 | ₩45,509 | ₩45,924 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,579 | ₩47,315 | ₩45,536 | ₩45,643 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,084 | ₩47,054 | ₩45,696 | ₩46,820 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,750 | ₩46,592 | ₩45,375 | ₩45,843 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,271 | ₩46,806 | ₩44,532 | ₩44,947 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,285 | ₩46,927 | ₩45,723 | ₩45,897 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩48,037 | ₩48,037 | ₩46,592 | ₩46,592 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,703 | ₩49,348 | ₩47,368 | ₩48,171 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,368 | ₩48,084 | ₩46,419 | ₩47,863 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,823 | ₩48,338 | ₩47,408 | ₩47,810 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,144 | ₩48,766 | ₩47,502 | ₩48,412 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,786 | ₩50,111 | ₩48,499 | ₩48,545 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩48,037 | ₩49,495 | ₩46,619 | ₩48,479 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,536 | ₩48,813 | ₩45,243 | ₩47,850 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,746 | ₩49,495 | ₩45,736 | ₩46,325 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,773 | ₩50,586 | ₩48,773 | ₩48,960 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,505 | ₩49,763 | ₩47,957 | ₩49,763 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,291 | ₩49,161 | ₩47,738 | ₩48,479 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,158 | ₩48,492 | ₩47,783 | ₩48,024 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,425 | ₩48,733 | ₩47,716 | ₩48,131 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,837 | ₩49,201 | ₩47,515 | ₩48,144 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,826 | ₩49,188 | ₩47,729 | ₩47,944 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,171 | ₩49,181 | ₩47,502 | ₩48,826 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,612 | ₩49,214 | ₩47,890 | ₩48,251 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,442 | ₩50,392 | ₩48,338 | ₩48,372 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,893 | ₩49,321 | ₩48,733 | ₩49,161 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,907 | ₩49,428 | ₩48,492 | ₩48,760 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,893 | ₩49,067 | ₩48,064 | ₩48,746 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,442 | ₩49,790 | ₩48,626 | ₩49,000 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,703 | ₩49,188 | ₩47,703 | ₩49,107 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,810 | ₩48,512 | ₩47,067 | ₩47,997 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,552 | ₩47,716 | ₩46,552 | ₩47,676 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,205 | ₩46,940 | ₩45,964 | ₩46,526 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,616 | ₩46,285 | ₩45,201 | ₩46,205 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,549 | ₩45,924 | ₩45,281 | ₩45,803 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,633 | ₩47,221 | ₩45,215 | ₩45,389 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,900 | ₩47,408 | ₩46,539 | ₩46,766 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,087 | ₩47,208 | ₩46,285 | ₩47,128 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,489 | ₩47,689 | ₩46,927 | ₩47,288 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,077 | ₩48,499 | ₩47,462 | ₩47,475 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩48,037 | ₩48,238 | ₩47,342 | ₩48,171 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,171 | ₩48,198 | ₩47,208 | ₩48,051 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩48,037 | ₩48,813 | ₩47,850 | ₩48,305 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,930 | ₩48,619 | ₩47,515 | ₩48,251 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,900 | ₩47,729 | ₩46,639 | ₩47,569 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,235 | ₩47,315 | ₩46,539 | ₩46,887 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,128 | ₩47,636 | ₩46,913 | ₩47,235 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,512 | ₩47,542 | ₩46,445 | ₩47,194 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,472 | ₩47,355 | ₩46,472 | ₩46,633 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,138 | ₩46,893 | ₩46,077 | ₩46,686 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,750 | ₩46,138 | ₩45,482 | ₩45,870 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,174 | ₩46,552 | ₩44,904 | ₩45,736 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,947 | ₩45,582 | ₩44,586 | ₩45,335 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,335 | ₩45,482 | ₩44,773 | ₩45,134 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,760 | ₩45,603 | ₩44,760 | ₩45,308 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,586 | ₩45,178 | ₩44,512 | ₩44,853 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,532 | ₩44,760 | ₩44,372 | ₩44,746 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,078 | ₩44,653 | ₩44,023 | ₩44,532 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,549 | ₩45,629 | ₩44,011 | ₩44,091 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,643 | ₩46,592 | ₩45,616 | ₩45,736 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,285 | ₩46,432 | ₩45,669 | ₩45,710 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,756 | ₩47,837 | ₩47,061 | ₩47,061 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,328 | ₩47,783 | ₩47,105 | ₩47,596 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,194 | ₩47,542 | ₩46,887 | ₩47,382 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,208 | ₩47,890 | ₩47,094 | ₩47,141 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,659 | ₩47,415 | ₩46,659 | ₩46,900 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩47,061 | ₩47,783 | ₩46,353 | ₩46,713 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,312 | ₩47,355 | ₩45,910 | ₩46,954 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,188 | ₩46,820 | ₩45,188 | ₩46,271 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,355 | ₩43,957 | ₩43,235 | ₩43,930 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,476 | ₩44,144 | ₩43,248 | ₩43,275 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,358 | ₩44,615 | ₩43,609 | ₩43,730 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,345 | ₩44,907 | ₩44,158 | ₩44,559 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,185 | ₩44,760 | ₩43,885 | ₩44,358 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,064 | ₩44,465 | ₩43,623 | ₩43,904 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,706 | ₩44,768 | ₩44,011 | ₩44,372 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩44,037 | ₩44,907 | ₩43,797 | ₩44,546 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,352 | ₩44,666 | ₩42,352 | ₩44,104 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,887 | ₩43,074 | ₩42,285 | ₩42,472 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,683 | ₩42,954 | ₩41,523 | ₩42,954 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,964 | ₩42,686 | ₩41,496 | ₩41,509 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,328 | ₩43,435 | ₩42,004 | ₩42,017 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,944 | ₩43,944 | ₩42,807 | ₩43,328 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,837 | ₩44,011 | ₩42,807 | ₩43,181 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,195 | ₩43,797 | ₩42,064 | ₩43,783 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,593 | ₩43,208 | ₩42,325 | ₩42,967 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,770 | ₩43,770 | ₩42,753 | ₩43,101 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,529 | ₩44,057 | ₩42,954 | ₩43,890 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,355 | ₩43,930 | ₩42,740 | ₩43,529 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,302 | ₩44,345 | ₩43,208 | ₩43,275 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,419 | ₩43,369 | ₩42,011 | ₩43,288 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,877 | ₩42,566 | ₩38,860 | ₩42,539 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,559 | ₩41,033 | ₩40,171 | ₩40,332 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,747 | ₩41,028 | ₩40,265 | ₩40,747 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,416 | ₩41,469 | ₩40,760 | ₩41,068 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,496 | ₩42,084 | ₩41,135 | ₩41,469 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,523 | ₩42,058 | ₩41,108 | ₩41,563 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,914 | ₩42,934 | ₩41,335 | ₩41,630 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩43,007 | ₩43,617 | ₩42,836 | ₩42,900 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,940 | ₩43,335 | ₩42,753 | ₩43,007 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,526 | ₩42,807 | ₩41,897 | ₩42,793 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,512 | ₩42,780 | ₩41,937 | ₩42,686 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,780 | ₩43,088 | ₩42,232 | ₩42,258 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,887 | ₩43,007 | ₩41,763 | ₩42,673 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,609 | ₩43,877 | ₩42,566 | ₩42,740 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,409 | ₩43,904 | ₩42,854 | ₩43,542 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,138 | ₩43,957 | ₩42,124 | ₩43,114 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,777 | ₩42,459 | ₩41,777 | ₩42,191 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,844 | ₩42,258 | ₩41,603 | ₩41,857 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,121 | ₩42,017 | ₩40,840 | ₩41,201 | +0.20% | 34.2만 |
|---|