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 | ₩45,515 | ₩45,515 | ₩44,714 | ₩44,874 | -1.41% | 8.2만 |
| 2026.10.08 | ₩45,221 | ₩45,729 | ₩44,820 | ₩45,555 | +0.74% | 9.8만 |
| 2026.10.07 | ₩45,555 | ₩45,809 | ₩45,101 | ₩45,555 | 0.00% | 10.5만 |
| 2026.10.06 | ₩45,088 | ₩46,063 | ₩45,088 | ₩45,796 | +1.57% | 9.8만 |
| 2026.10.05 | ₩45,221 | ₩45,488 | ₩44,740 | ₩45,168 | -0.12% | 12.8만 |
| 2026.10.02 | ₩46,317 | ₩46,677 | ₩45,328 | ₩45,435 | -1.90% | 10.6만 |
| 2026.10.01 | ₩45,983 | ₩46,263 | ₩45,275 | ₩45,943 | -0.09% | 14.3만 |
| 2026.09.30 | ₩47,426 | ₩47,426 | ₩46,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,437 |
| -2.08% |
| 9.7만 |
| 2026.09.29 | ₩47,145 | ₩48,000 | ₩47,118 | ₩47,172 | +0.06% | 8.9만 |
|---|
| 2026.09.28 | ₩47,866 | ₩48,093 | ₩47,078 | ₩47,319 | -1.14% | 15.3만 |
|---|
| 2026.09.25 | ₩47,920 | ₩48,134 | ₩47,365 | ₩47,893 | -0.06% | 10.1만 |
|---|
| 2026.09.24 | ₩47,733 | ₩48,164 | ₩47,385 | ₩47,800 | +0.14% | 7.2만 |
|---|
| 2026.09.23 | ₩48,655 | ₩48,655 | ₩47,466 | ₩47,519 | -2.33% | 10만 |
|---|
| 2026.09.22 | ₩48,468 | ₩48,975 | ₩48,401 | ₩48,815 | +0.72% | 8만 |
|---|
| 2026.09.21 | ₩48,427 | ₩49,042 | ₩48,334 | ₩48,387 | -0.08% | 8.4만 |
|---|
| 2026.09.18 | ₩48,214 | ₩48,307 | ₩47,579 | ₩47,973 | -0.50% | 14.1만 |
|---|
| 2026.09.17 | ₩48,013 | ₩48,588 | ₩47,466 | ₩48,240 | +0.47% | 8.8만 |
|---|
| 2026.09.16 | ₩48,240 | ₩48,668 | ₩47,259 | ₩47,599 | -1.33% | 10.5만 |
|---|
| 2026.09.15 | ₩48,668 | ₩48,695 | ₩48,081 | ₩48,281 | -0.80% | 8.2만 |
|---|
| 2026.09.14 | ₩47,893 | ₩48,708 | ₩47,426 | ₩48,454 | +1.17% | 13.1만 |
|---|
| 2026.09.11 | ₩49,189 | ₩49,436 | ₩47,933 | ₩48,080 | -2.25% | 12.3만 |
|---|
| 2026.09.10 | ₩49,282 | ₩50,017 | ₩48,568 | ₩48,922 | -0.73% | 9만 |
|---|
| 2026.09.09 | ₩49,590 | ₩49,830 | ₩48,748 | ₩49,403 | -0.38% | 15.4만 |
|---|
| 2026.09.08 | ₩49,216 | ₩49,670 | ₩48,948 | ₩49,657 | +0.90% | 9만 |
|---|
| 2026.09.04 | ₩48,574 | ₩49,977 | ₩48,574 | ₩49,376 | +1.65% | 9.8만 |
|---|
| 2026.09.03 | ₩49,550 | ₩49,550 | ₩48,681 | ₩48,788 | -1.54% | 7.7만 |
|---|
| 2026.09.02 | ₩49,670 | ₩49,910 | ₩49,169 | ₩49,296 | -0.75% | 8.6만 |
|---|
| 2026.09.01 | ₩48,427 | ₩49,723 | ₩48,260 | ₩49,349 | +1.90% | 13.6만 |
|---|
| 2026.08.31 | ₩48,802 | ₩49,363 | ₩48,240 | ₩48,761 | -0.08% | 8.5만 |
|---|
| 2026.08.28 | ₩49,510 | ₩49,817 | ₩48,895 | ₩49,189 | -0.65% | 7만 |
|---|
| 2026.08.27 | ₩49,416 | ₩50,097 | ₩49,015 | ₩49,282 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩50,244 | ₩50,298 | ₩49,416 | ₩49,884 | -0.72% | 6.8만 |
|---|
| 2026.08.25 | ₩50,204 | ₩50,338 | ₩49,723 | ₩50,324 | +0.24% | 4.8만 |
|---|
| 2026.08.24 | ₩49,790 | ₩50,445 | ₩49,224 | ₩49,857 | +0.13% | 5.5만 |
|---|
| 2026.08.21 | ₩49,897 | ₩50,057 | ₩49,309 | ₩49,630 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩48,989 | ₩49,857 | ₩48,588 | ₩49,469 | +0.98% | 10.4만 |
|---|
| 2026.08.19 | ₩48,748 | ₩49,387 | ₩48,748 | ₩49,256 | +1.04% | 9.1만 |
|---|
| 2026.08.18 | ₩48,948 | ₩49,638 | ₩48,227 | ₩48,240 | -1.45% | 8.7만 |
|---|
| 2026.08.17 | ₩49,456 | ₩49,483 | ₩48,093 | ₩48,588 | -1.76% | 7.5만 |
|---|
| 2026.08.14 | ₩49,897 | ₩50,324 | ₩49,189 | ₩49,576 | -0.64% | 13.3만 |
|---|
| 2026.08.13 | ₩49,216 | ₩49,759 | ₩48,307 | ₩48,868 | -0.71% | 10만 |
|---|
| 2026.08.12 | ₩48,708 | ₩49,743 | ₩48,093 | ₩48,454 | -0.52% | 18.7만 |
|---|
| 2026.08.11 | ₩48,227 | ₩48,915 | ₩46,764 | ₩46,891 | -2.77% | 15.4만 |
|---|
| 2026.08.10 | ₩48,227 | ₩48,361 | ₩47,325 | ₩47,906 | -0.66% | 12.2만 |
|---|
| 2026.08.07 | ₩47,452 | ₩48,240 | ₩47,325 | ₩48,187 | +1.55% | 8.1만 |
|---|
| 2026.08.06 | ₩47,546 | ₩48,922 | ₩46,657 | ₩47,372 | -0.37% | 10.4만 |
|---|
| 2026.08.05 | ₩46,811 | ₩47,225 | ₩46,090 | ₩46,838 | +0.06% | 9.6만 |
|---|
| 2026.08.04 | ₩46,824 | ₩47,572 | ₩46,437 | ₩46,918 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩47,719 | ₩47,960 | ₩46,985 | ₩47,118 | -1.26% | 7만 |
|---|
| 2026.07.31 | ₩47,586 | ₩47,873 | ₩46,838 | ₩47,426 | -0.34% | 7.9만 |
|---|
| 2026.07.30 | ₩49,095 | ₩49,193 | ₩47,051 | ₩47,653 | -2.94% | 7만 |
|---|
| 2026.07.29 | ₩49,683 | ₩49,990 | ₩49,222 | ₩49,349 | -0.67% | 6.4만 |
|---|
| 2026.07.28 | ₩50,124 | ₩50,752 | ₩49,603 | ₩49,897 | -0.45% | 4.7만 |
|---|
| 2026.07.27 | ₩50,365 | ₩50,485 | ₩49,670 | ₩49,844 | -1.03% | 6.1만 |
|---|
| 2026.07.24 | ₩50,097 | ₩50,538 | ₩49,409 | ₩50,191 | +0.19% | 5.6만 |
|---|
| 2026.07.23 | ₩49,042 | ₩50,151 | ₩49,042 | ₩49,924 | +1.80% | 9.6만 |
|---|
| 2026.07.22 | ₩50,498 | ₩50,538 | ₩49,309 | ₩49,590 | -1.80% | 8.9만 |
|---|
| 2026.07.21 | ₩49,456 | ₩50,752 | ₩49,136 | ₩50,658 | +2.43% | 8.4만 |
|---|
| 2026.07.20 | ₩50,298 | ₩50,739 | ₩49,216 | ₩49,483 | -1.62% | 7.4만 |
|---|
| 2026.07.17 | ₩51,046 | ₩51,340 | ₩50,004 | ₩50,632 | -0.81% | 7.6만 |
|---|
| 2026.07.16 | ₩49,269 | ₩51,193 | ₩49,269 | ₩50,859 | +3.23% | 7.9만 |
|---|
| 2026.07.15 | ₩48,922 | ₩50,073 | ₩48,922 | ₩49,015 | +0.19% | 7만 |
|---|
| 2026.07.14 | ₩49,136 | ₩49,896 | ₩48,802 | ₩49,176 | +0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩48,655 | ₩49,603 | ₩48,655 | ₩49,082 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩48,655 | ₩48,815 | ₩47,786 | ₩48,521 | -0.27% | 4.5만 |
|---|
| 2026.07.09 | ₩48,935 | ₩49,830 | ₩48,187 | ₩48,628 | -0.63% | 6.8만 |
|---|
| 2026.07.08 | ₩50,097 | ₩50,097 | ₩48,695 | ₩48,882 | -2.43% | 8.9만 |
|---|
| 2026.07.07 | ₩50,231 | ₩50,845 | ₩49,950 | ₩50,178 | -0.11% | 7.9만 |
|---|
| 2026.07.06 | ₩50,712 | ₩51,193 | ₩49,830 | ₩49,870 | -1.66% | 6.8만 |
|---|
| 2026.07.02 | ₩50,899 | ₩51,634 | ₩50,431 | ₩50,725 | -0.34% | 7.1만 |
|---|
| 2026.07.01 | ₩50,258 | ₩51,286 | ₩50,031 | ₩50,899 | +1.28% | 9.5만 |
|---|
| 2026.06.30 | ₩49,697 | ₩50,365 | ₩49,136 | ₩50,124 | +0.86% | 7.6만 |
|---|
| 2026.06.29 | ₩49,456 | ₩50,231 | ₩48,868 | ₩50,178 | +1.46% | 8.7만 |
|---|
| 2026.06.26 | ₩48,508 | ₩49,937 | ₩48,033 | ₩49,790 | +2.64% | 28.9만 |
|---|
| 2026.06.25 | ₩48,214 | ₩48,548 | ₩47,532 | ₩48,254 | +0.08% | 4.7만 |
|---|
| 2026.06.24 | ₩47,960 | ₩48,641 | ₩47,372 | ₩48,387 | +0.89% | 17.2만 |
|---|
| 2026.06.23 | ₩47,051 | ₩48,187 | ₩46,477 | ₩47,786 | +1.56% | 9.6만 |
|---|
| 2026.06.22 | ₩46,811 | ₩47,198 | ₩46,343 | ₩46,851 | +0.09% | 8.7만 |
|---|
| 2026.06.18 | ₩46,744 | ₩47,666 | ₩46,612 | ₩46,891 | +0.31% | 25.8만 |
|---|
| 2026.06.17 | ₩47,572 | ₩48,101 | ₩46,397 | ₩46,704 | -1.83% | 13.6만 |
|---|
| 2026.06.16 | ₩48,601 | ₩48,842 | ₩47,733 | ₩48,013 | -1.21% | 10.4만 |
|---|
| 2026.06.15 | ₩50,111 | ₩50,231 | ₩48,441 | ₩48,508 | -3.20% | 17.9만 |
|---|
| 2026.06.12 | ₩49,924 | ₩50,471 | ₩49,389 | ₩49,536 | -0.78% | 12.3만 |
|---|
| 2026.06.11 | ₩49,803 | ₩50,592 | ₩49,670 | ₩49,683 | -0.24% | 11.1만 |
|---|
| 2026.06.10 | ₩49,496 | ₩50,525 | ₩49,149 | ₩49,429 | -0.13% | 13.4만 |
|---|
| 2026.06.09 | ₩48,548 | ₩49,750 | ₩48,127 | ₩49,523 | +2.01% | 15.5만 |
|---|
| 2026.06.08 | ₩48,214 | ₩48,598 | ₩47,506 | ₩48,107 | -0.22% | 11.5만 |
|---|
| 2026.06.05 | ₩47,773 | ₩48,407 | ₩47,359 | ₩47,960 | +0.39% | 11.8만 |
|---|
| 2026.06.04 | ₩47,038 | ₩47,973 | ₩46,878 | ₩47,840 | +1.70% | 12.8만 |
|---|
| 2026.06.03 | ₩47,252 | ₩48,147 | ₩46,397 | ₩46,584 | -1.41% | 18.6만 |
|---|
| 2026.06.02 | ₩47,185 | ₩47,693 | ₩46,691 | ₩47,546 | +0.76% | 11.5만 |
|---|
| 2026.06.01 | ₩47,759 | ₩48,721 | ₩46,878 | ₩46,998 | -1.59% | 17.6만 |
|---|
| 2026.05.29 | ₩48,093 | ₩48,574 | ₩47,773 | ₩48,147 | +0.11% | 13만 |
|---|
| 2026.05.28 | ₩49,296 | ₩49,296 | ₩48,240 | ₩48,828 | -0.95% | 15.5만 |
|---|
| 2026.05.27 | ₩49,830 | ₩49,957 | ₩48,761 | ₩48,935 | -1.80% | 16.1만 |
|---|
| 2026.05.26 | ₩49,884 | ₩50,658 | ₩48,942 | ₩49,256 | -1.26% | 19만 |
|---|
| 2026.05.22 | ₩50,578 | ₩50,699 | ₩48,948 | ₩49,990 | -1.16% | 21.7만 |
|---|
| 2026.05.21 | ₩48,294 | ₩50,512 | ₩47,426 | ₩50,031 | +3.60% | 30.6만 |
|---|
| 2026.05.20 | ₩45,796 | ₩48,601 | ₩45,796 | ₩48,427 | +5.75% | 28.1만 |
|---|
| 2026.05.19 | ₩45,114 | ₩45,903 | ₩45,028 | ₩45,876 | +1.69% | 15.5만 |
|---|
| 2026.05.18 | ₩44,460 | ₩45,642 | ₩44,460 | ₩45,569 | +2.49% | 21.5만 |
|---|
| 2026.05.15 | ₩45,956 | ₩46,116 | ₩44,767 | ₩44,794 | -2.53% | 11.4만 |
|---|
| 2026.05.14 | ₩46,156 | ₩47,065 | ₩46,076 | ₩46,196 | +0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩45,555 | ₩45,943 | ₩44,747 | ₩45,849 | +0.65% | 27.6만 |
|---|
| 2026.05.12 | ₩45,422 | ₩46,277 | ₩44,580 | ₩45,569 | +0.32% | 42.2만 |
|---|
| 2026.05.11 | ₩45,716 | ₩46,076 | ₩44,046 | ₩44,807 | -1.99% | 65.7만 |
|---|
| 2026.05.08 | ₩43,151 | ₩45,936 | ₩43,151 | ₩45,408 | +5.23% | 28.5만 |
|---|
| 2026.05.07 | ₩43,418 | ₩43,952 | ₩38,809 | ₩43,151 | -0.62% | 75.2만 |
|---|
| 2026.05.06 | ₩47,466 | ₩48,080 | ₩46,891 | ₩47,546 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩46,811 | ₩47,319 | ₩46,778 | ₩47,238 | +0.91% | 6.3만 |
|---|
| 2026.05.04 | ₩46,784 | ₩47,426 | ₩46,330 | ₩46,704 | -0.17% | 8.4만 |
|---|
| 2026.05.01 | ₩46,811 | ₩47,492 | ₩46,553 | ₩47,385 | +1.23% | 7.3만 |
|---|
| 2026.04.30 | ₩46,571 | ₩47,773 | ₩46,571 | ₩46,851 | +0.60% | 8만 |
|---|
| 2026.04.29 | ₩47,826 | ₩47,826 | ₩46,771 | ₩46,798 | -2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩47,626 | ₩47,960 | ₩47,305 | ₩47,866 | +0.50% | 5.7만 |
|---|
| 2026.04.27 | ₩47,759 | ₩48,147 | ₩47,145 | ₩47,292 | -0.98% | 9.5만 |
|---|
| 2026.04.24 | ₩46,637 | ₩47,853 | ₩46,263 | ₩47,786 | +2.46% | 5.5만 |
|---|
| 2026.04.23 | ₩46,464 | ₩47,118 | ₩46,357 | ₩46,931 | +1.01% | 4.8만 |
|---|
| 2026.04.22 | ₩46,998 | ₩47,419 | ₩46,277 | ₩46,517 | -1.02% | 10.5만 |
|---|
| 2026.04.21 | ₩48,214 | ₩48,227 | ₩46,998 | ₩47,011 | -2.49% | 11.5만 |
|---|
| 2026.04.20 | ₩48,080 | ₩48,588 | ₩47,773 | ₩48,227 | +0.31% | 9.6만 |
|---|
| 2026.04.17 | ₩48,187 | ₩48,906 | ₩48,027 | ₩48,508 | +0.67% | 8.9만 |
|---|
| 2026.04.16 | ₩47,305 | ₩48,093 | ₩47,078 | ₩47,840 | +1.13% | 5.4만 |
|---|
| 2026.04.15 | ₩46,851 | ₩47,439 | ₩46,691 | ₩47,426 | +1.23% | 6.2만 |
|---|
| 2026.04.14 | ₩47,132 | ₩47,800 | ₩46,624 | ₩47,212 | +0.17% | 19.5만 |
|---|
| 2026.04.13 | ₩47,506 | ₩47,506 | ₩46,851 | ₩47,332 | -0.37% | 4.6만 |
|---|
| 2026.04.10 | ₩47,492 | ₩47,846 | ₩47,051 | ₩47,666 | +0.37% | 7.3만 |
|---|
| 2026.04.09 | ₩45,515 | ₩47,466 | ₩45,515 | ₩47,345 | +4.02% | 9.6만 |
|---|
| 2026.04.08 | ₩45,889 | ₩46,183 | ₩45,482 | ₩45,969 | +0.17% | 5.5만 |
|---|
| 2026.04.07 | ₩44,366 | ₩45,341 | ₩44,366 | ₩45,114 | +1.69% | 5.3만 |
|---|
| 2026.04.06 | ₩44,032 | ₩44,754 | ₩44,032 | ₩44,620 | +1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩43,885 | ₩44,486 | ₩43,057 | ₩44,406 | +1.19% | 10만 |
|---|
| 2026.04.01 | ₩44,032 | ₩44,553 | ₩43,752 | ₩44,019 | -0.03% | 9만 |
|---|
| 2026.03.31 | ₩44,112 | ₩44,740 | ₩43,852 | ₩44,193 | +0.18% | 13.1만 |
|---|
| 2026.03.30 | ₩43,431 | ₩44,469 | ₩43,431 | ₩43,885 | +1.05% | 9만 |
|---|
| 2026.03.27 | ₩43,939 | ₩44,226 | ₩43,151 | ₩43,151 | -1.79% | 8.7만 |
|---|
| 2026.03.26 | ₩44,286 | ₩44,740 | ₩43,745 | ₩44,353 | +0.15% | 13.7만 |
|---|
| 2026.03.25 | ₩45,248 | ₩45,248 | ₩43,992 | ₩44,326 | -2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩44,700 | ₩45,602 | ₩44,460 | ₩44,553 | -0.33% | 10.3만 |
|---|
| 2026.03.23 | ₩44,086 | ₩45,806 | ₩43,431 | ₩45,208 | +2.55% | 12.8만 |
|---|
| 2026.03.20 | ₩45,635 | ₩45,742 | ₩43,551 | ₩43,578 | -4.51% | 22.7만 |
|---|
| 2026.03.19 | ₩45,555 | ₩46,838 | ₩45,448 | ₩45,862 | +0.67% | 20.6만 |
|---|
| 2026.03.18 | ₩46,517 | ₩47,252 | ₩45,475 | ₩45,582 | -2.01% | 12.8만 |
|---|
| 2026.03.17 | ₩46,023 | ₩46,991 | ₩45,635 | ₩46,758 | +1.60% | 12.9만 |
|---|
| 2026.03.16 | ₩45,689 | ₩46,530 | ₩45,315 | ₩45,782 | +0.20% | 11.1만 |
|---|
| 2026.03.13 | ₩46,210 | ₩46,744 | ₩44,473 | ₩44,887 | -2.86% | 18.3만 |
|---|
| 2026.03.12 | ₩46,223 | ₩46,864 | ₩45,662 | ₩45,836 | -0.84% | 12만 |
|---|
| 2026.03.11 | ₩47,973 | ₩47,973 | ₩46,530 | ₩46,530 | -3.01% | 9.2만 |
|---|
| 2026.03.10 | ₩47,639 | ₩49,282 | ₩47,305 | ₩48,107 | +0.98% | 24.2만 |
|---|
| 2026.03.09 | ₩47,305 | ₩48,020 | ₩46,357 | ₩47,800 | +1.04% | 20.6만 |
|---|
| 2026.03.06 | ₩47,759 | ₩48,274 | ₩47,345 | ₩47,746 | -0.03% | 9.2만 |
|---|
| 2026.03.05 | ₩48,080 | ₩48,701 | ₩47,439 | ₩48,347 | +0.56% | 21.4만 |
|---|
| 2026.03.04 | ₩48,721 | ₩50,044 | ₩48,434 | ₩48,481 | -0.49% | 22.3만 |
|---|
| 2026.03.03 | ₩47,973 | ₩49,429 | ₩46,557 | ₩48,414 | +0.92% | 14.7만 |
|---|
| 2026.03.02 | ₩45,475 | ₩48,748 | ₩45,182 | ₩47,786 | +5.08% | 32.3만 |
|---|
| 2026.02.27 | ₩48,681 | ₩49,429 | ₩45,675 | ₩46,263 | -4.97% | 21.1만 |
|---|
| 2026.02.26 | ₩48,708 | ₩50,518 | ₩48,708 | ₩48,895 | +0.38% | 11.5만 |
|---|
| 2026.02.25 | ₩48,441 | ₩49,697 | ₩47,893 | ₩49,697 | +2.59% | 7.6만 |
|---|
| 2026.02.24 | ₩48,227 | ₩49,095 | ₩47,674 | ₩48,414 | +0.39% | 8.8만 |
|---|
| 2026.02.23 | ₩48,093 | ₩48,427 | ₩47,719 | ₩47,960 | -0.28% | 4.6만 |
|---|
| 2026.02.20 | ₩48,361 | ₩48,668 | ₩47,653 | ₩48,067 | -0.61% | 7.3만 |
|---|
| 2026.02.19 | ₩47,773 | ₩49,136 | ₩47,452 | ₩48,080 | +0.64% | 13만 |
|---|
| 2026.02.18 | ₩48,761 | ₩49,122 | ₩47,666 | ₩47,880 | -1.81% | 8.7만 |
|---|
| 2026.02.17 | ₩48,107 | ₩49,115 | ₩47,439 | ₩48,761 | +1.36% | 7.7만 |
|---|
| 2026.02.13 | ₩48,548 | ₩49,149 | ₩47,826 | ₩48,187 | -0.74% | 10.5만 |
|---|
| 2026.02.12 | ₩49,376 | ₩50,324 | ₩48,274 | ₩48,307 | -2.16% | 12만 |
|---|
| 2026.02.11 | ₩48,828 | ₩49,256 | ₩48,668 | ₩49,095 | +0.55% | 7.6만 |
|---|
| 2026.02.10 | ₩48,842 | ₩49,363 | ₩48,427 | ₩48,695 | -0.30% | 9.3만 |
|---|
| 2026.02.09 | ₩48,828 | ₩49,002 | ₩48,000 | ₩48,681 | -0.30% | 6.8만 |
|---|
| 2026.02.06 | ₩49,376 | ₩49,723 | ₩48,561 | ₩48,935 | -0.89% | 7.9만 |
|---|
| 2026.02.05 | ₩47,639 | ₩49,122 | ₩47,639 | ₩49,042 | +2.94% | 9.4만 |
|---|
| 2026.02.04 | ₩47,746 | ₩48,448 | ₩47,005 | ₩47,933 | +0.39% | 8.1만 |
|---|
| 2026.02.03 | ₩46,490 | ₩47,653 | ₩46,490 | ₩47,613 | +2.41% | 6.3만 |
|---|
| 2026.02.02 | ₩46,143 | ₩46,878 | ₩45,903 | ₩46,464 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩45,555 | ₩46,223 | ₩45,141 | ₩46,143 | +1.29% | 9.1만 |
|---|
| 2026.01.29 | ₩45,488 | ₩45,862 | ₩45,221 | ₩45,742 | +0.56% | 7.7만 |
|---|
| 2026.01.28 | ₩46,571 | ₩47,158 | ₩45,154 | ₩45,328 | -2.67% | 9.2만 |
|---|
| 2026.01.27 | ₩46,838 | ₩47,345 | ₩46,477 | ₩46,704 | -0.29% | 5.4만 |
|---|
| 2026.01.26 | ₩47,025 | ₩47,145 | ₩46,223 | ₩47,065 | +0.09% | 5.7만 |
|---|
| 2026.01.23 | ₩47,426 | ₩47,626 | ₩46,864 | ₩47,225 | -0.42% | 3.9만 |
|---|
| 2026.01.22 | ₩48,013 | ₩48,434 | ₩47,399 | ₩47,412 | -1.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,973 | ₩48,174 | ₩47,279 | ₩48,107 | +0.28% | 5.9만 |
|---|
| 2026.01.20 | ₩48,107 | ₩48,134 | ₩47,145 | ₩47,987 | -0.25% | 5.8만 |
|---|
| 2026.01.16 | ₩47,973 | ₩48,748 | ₩47,786 | ₩48,240 | +0.56% | 7만 |
|---|
| 2026.01.15 | ₩47,866 | ₩48,554 | ₩47,452 | ₩48,187 | +0.67% | 7.2만 |
|---|
| 2026.01.14 | ₩46,838 | ₩47,666 | ₩46,577 | ₩47,506 | +1.43% | 5.6만 |
|---|
| 2026.01.13 | ₩47,172 | ₩47,252 | ₩46,477 | ₩46,824 | -0.74% | 6.4만 |
|---|
| 2026.01.12 | ₩47,065 | ₩47,572 | ₩46,851 | ₩47,172 | +0.23% | 5.4만 |
|---|
| 2026.01.09 | ₩46,450 | ₩47,479 | ₩46,383 | ₩47,132 | +1.47% | 10.6만 |
|---|
| 2026.01.08 | ₩46,410 | ₩47,292 | ₩46,410 | ₩46,571 | +0.35% | 9만 |
|---|
| 2026.01.07 | ₩46,076 | ₩46,831 | ₩46,016 | ₩46,624 | +1.19% | 7.3만 |
|---|
| 2026.01.06 | ₩45,689 | ₩46,076 | ₩45,422 | ₩45,809 | +0.26% | 7만 |
|---|
| 2026.01.05 | ₩45,114 | ₩46,490 | ₩44,844 | ₩45,675 | +1.24% | 12.1만 |
|---|
| 2026.01.02 | ₩44,887 | ₩45,522 | ₩44,527 | ₩45,275 | +0.86% | 8.3만 |
|---|
| 2025.12.31 | ₩45,275 | ₩45,422 | ₩44,714 | ₩45,074 | -0.44% | 9.2만 |
|---|
| 2025.12.30 | ₩44,700 | ₩45,542 | ₩44,700 | ₩45,248 | +1.23% | 8.3만 |
|---|
| 2025.12.29 | ₩44,527 | ₩45,118 | ₩44,453 | ₩44,794 | +0.60% | 11.4만 |
|---|
| 2025.12.26 | ₩44,473 | ₩44,700 | ₩44,313 | ₩44,687 | +0.48% | 4.9만 |
|---|
| 2025.12.24 | ₩44,019 | ₩44,593 | ₩43,964 | ₩44,473 | +1.03% | 4.8만 |
|---|
| 2025.12.23 | ₩45,488 | ₩45,569 | ₩43,952 | ₩44,032 | -3.20% | 9.8만 |
|---|
| 2025.12.22 | ₩45,582 | ₩46,530 | ₩45,555 | ₩45,675 | +0.21% | 16.1만 |
|---|
| 2025.12.19 | ₩46,223 | ₩46,370 | ₩45,609 | ₩45,649 | -1.24% | 26.4만 |
|---|
| 2025.12.18 | ₩47,693 | ₩47,773 | ₩46,998 | ₩46,998 | -1.46% | 17.6만 |
|---|
| 2025.12.17 | ₩47,265 | ₩47,719 | ₩47,042 | ₩47,532 | +0.57% | 10.4만 |
|---|
| 2025.12.16 | ₩47,132 | ₩47,479 | ₩46,824 | ₩47,319 | +0.40% | 10.1만 |
|---|
| 2025.12.15 | ₩47,145 | ₩47,826 | ₩47,031 | ₩47,078 | -0.14% | 13.8만 |
|---|
| 2025.12.12 | ₩46,597 | ₩47,352 | ₩46,597 | ₩46,838 | +0.52% | 12.8만 |
|---|
| 2025.12.11 | ₩46,998 | ₩47,719 | ₩46,291 | ₩46,651 | -0.74% | 17.6만 |
|---|
| 2025.12.10 | ₩46,250 | ₩47,292 | ₩45,849 | ₩46,891 | +1.39% | 15.4만 |
|---|
| 2025.12.09 | ₩45,128 | ₩46,758 | ₩45,128 | ₩46,210 | +2.40% | 22.8만 |
|---|
| 2025.12.08 | ₩43,297 | ₩43,899 | ₩43,177 | ₩43,872 | +1.33% | 14만 |
|---|
| 2025.12.05 | ₩43,418 | ₩44,086 | ₩43,191 | ₩43,217 | -0.46% | 9.1만 |
|---|
| 2025.12.04 | ₩44,299 | ₩44,556 | ₩43,551 | ₩43,672 | -1.42% | 8.2만 |
|---|
| 2025.12.03 | ₩44,286 | ₩44,847 | ₩44,099 | ₩44,500 | +0.48% | 8.8만 |
|---|
| 2025.12.02 | ₩44,126 | ₩44,700 | ₩43,827 | ₩44,299 | +0.39% | 13.3만 |
|---|
| 2025.12.01 | ₩44,006 | ₩44,406 | ₩43,565 | ₩43,845 | -0.36% | 20.9만 |
|---|
| 2025.11.28 | ₩44,647 | ₩44,708 | ₩43,952 | ₩44,313 | -0.75% | 6.3만 |
|---|
| 2025.11.26 | ₩43,979 | ₩44,847 | ₩43,738 | ₩44,486 | +1.15% | 10만 |
|---|
| 2025.11.25 | ₩42,296 | ₩44,607 | ₩42,296 | ₩44,046 | +4.14% | 18.1만 |
|---|
| 2025.11.24 | ₩42,830 | ₩43,017 | ₩42,229 | ₩42,416 | -0.97% | 48.8만 |
|---|
| 2025.11.21 | ₩41,628 | ₩42,897 | ₩41,467 | ₩42,897 | +3.05% | 13.9만 |
|---|
| 2025.11.20 | ₩41,908 | ₩42,630 | ₩41,441 | ₩41,454 | -1.08% | 12.1만 |
|---|
| 2025.11.19 | ₩43,271 | ₩43,378 | ₩41,948 | ₩41,962 | -3.03% | 11.7만 |
|---|
| 2025.11.18 | ₩43,885 | ₩43,885 | ₩42,750 | ₩43,271 | -1.40% | 13.8만 |
|---|
| 2025.11.17 | ₩43,778 | ₩43,952 | ₩42,750 | ₩43,124 | -1.50% | 14.8만 |
|---|
| 2025.11.14 | ₩43,137 | ₩43,738 | ₩42,008 | ₩43,725 | +1.36% | 14.3만 |
|---|
| 2025.11.13 | ₩42,536 | ₩43,151 | ₩42,269 | ₩42,910 | +0.88% | 10.7만 |
|---|
| 2025.11.12 | ₩43,712 | ₩43,712 | ₩42,696 | ₩43,044 | -1.53% | 11.8만 |
|---|
| 2025.11.11 | ₩43,471 | ₩43,999 | ₩42,897 | ₩43,832 | +0.83% | 17.6만 |
|---|
| 2025.11.10 | ₩43,297 | ₩43,872 | ₩42,683 | ₩43,471 | +0.40% | 13.5만 |
|---|
| 2025.11.07 | ₩43,244 | ₩44,286 | ₩43,151 | ₩43,217 | -0.06% | 19.6만 |
|---|
| 2025.11.06 | ₩42,362 | ₩43,311 | ₩41,955 | ₩43,231 | +2.05% | 19.8만 |
|---|
| 2025.11.05 | ₩39,824 | ₩42,509 | ₩38,809 | ₩42,483 | +6.68% | 28.3만 |
|---|
| 2025.11.04 | ₩40,505 | ₩40,978 | ₩40,118 | ₩40,278 | -0.56% | 20.3만 |
|---|
| 2025.11.03 | ₩40,692 | ₩40,973 | ₩40,211 | ₩40,692 | 0.00% | 24.4만 |
|---|
| 2025.10.31 | ₩41,360 | ₩41,414 | ₩40,706 | ₩41,013 | -0.84% | 13.4만 |
|---|
| 2025.10.30 | ₩41,441 | ₩42,028 | ₩41,080 | ₩41,414 | -0.06% | 13.6만 |
|---|
| 2025.10.29 | ₩41,467 | ₩42,002 | ₩41,053 | ₩41,507 | +0.10% | 19.9만 |
|---|
| 2025.10.28 | ₩42,857 | ₩42,877 | ₩41,280 | ₩41,574 | -2.99% | 13.6만 |
|---|
| 2025.10.27 | ₩42,950 | ₩43,559 | ₩42,779 | ₩42,843 | -0.25% | 13만 |
|---|
| 2025.10.24 | ₩42,883 | ₩43,277 | ₩42,696 | ₩42,950 | +0.16% | 9.2만 |
|---|
| 2025.10.23 | ₩42,469 | ₩42,750 | ₩41,841 | ₩42,736 | +0.63% | 16만 |
|---|
| 2025.10.22 | ₩42,456 | ₩42,723 | ₩41,881 | ₩42,630 | +0.41% | 15만 |
|---|
| 2025.10.21 | ₩42,723 | ₩43,030 | ₩42,175 | ₩42,202 | -1.22% | 16.8만 |
|---|
| 2025.10.20 | ₩42,830 | ₩42,950 | ₩41,708 | ₩42,616 | -0.50% | 16.8만 |
|---|
| 2025.10.17 | ₩43,551 | ₩43,819 | ₩42,509 | ₩42,683 | -1.99% | 16.7만 |
|---|
| 2025.10.16 | ₩43,351 | ₩43,845 | ₩42,797 | ₩43,485 | +0.31% | 19.5만 |
|---|
| 2025.10.15 | ₩42,082 | ₩43,899 | ₩42,068 | ₩43,057 | +2.32% | 29.9만 |
|---|
| 2025.10.14 | ₩41,721 | ₩42,402 | ₩41,721 | ₩42,135 | +0.99% | 18.6만 |
|---|
| 2025.10.13 | ₩41,788 | ₩42,202 | ₩41,547 | ₩41,801 | +0.03% | 30.2만 |
|---|
| 2025.10.10 | ₩41,066 | ₩41,962 | ₩40,786 | ₩41,147 | +0.20% | 34.2만 |
|---|