시장 데이터를 불러오는 중
전체 종목
Community Healthcare Trust Incorporated Common Stock 과거 주가
Community Healthcare Trust Incorporated Common Stock · CHCT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Community Healthcare Trust Incorporated Common Stock · CHCT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,203 | ₩18,250 | ₩18,052 | ₩18,163 | -0.22% | 20.3만 |
| 2026.10.08 | ₩18,123 | ₩18,283 | ₩17,928 | ₩18,256 | +0.74% | 41.1만 |
| 2026.10.07 | ₩18,203 | ₩18,296 | ₩18,016 | ₩18,123 | -0.44% | 34.1만 |
| 2026.10.06 | ₩17,883 | ₩18,203 | ₩17,883 | ₩18,190 | +1.72% | 32.9만 |
| 2026.10.05 | ₩18,203 | ₩18,363 | ₩17,742 | ₩17,829 | -2.05% | 59.4만 |
| 2026.10.02 | ₩18,857 | ₩18,883 | ₩18,163 | ₩18,176 | -3.61% | 52.8만 |
| 2026.10.01 | ₩18,870 | ₩18,870 | ₩18,523 | ₩18,803 | -0.35% | 55.2만 |
| 2026.09.30 | ₩19,217 | ₩19,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,923 |
| -1.53% |
| 42.5만 |
| 2026.09.29 | ₩19,017 | ₩19,324 | ₩18,923 | ₩19,204 | +0.98% | 41.1만 |
|---|
| 2026.09.28 | ₩19,150 | ₩19,217 | ₩18,923 | ₩19,097 | -0.28% | 33.8만 |
|---|
| 2026.09.25 | ₩19,097 | ₩19,230 | ₩18,970 | ₩19,230 | +0.70% | 32.1만 |
|---|
| 2026.09.24 | ₩19,057 | ₩19,137 | ₩18,883 | ₩19,097 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,204 | ₩19,204 | ₩18,937 | ₩19,044 | -0.83% | 33.1만 |
|---|
| 2026.09.22 | ₩19,284 | ₩19,483 | ₩19,144 | ₩19,257 | -0.14% | 34.7만 |
|---|
| 2026.09.21 | ₩18,990 | ₩19,277 | ₩18,990 | ₩19,190 | +1.05% | 45.1만 |
|---|
| 2026.09.18 | ₩19,190 | ₩19,190 | ₩18,830 | ₩18,910 | -1.46% | 96.3만 |
|---|
| 2026.09.17 | ₩19,644 | ₩19,644 | ₩19,230 | ₩19,244 | -2.04% | 24.9만 |
|---|
| 2026.09.16 | ₩19,591 | ₩19,711 | ₩19,217 | ₩19,564 | -0.14% | 26.6만 |
|---|
| 2026.09.15 | ₩19,604 | ₩19,604 | ₩19,351 | ₩19,551 | -0.27% | 22.2만 |
|---|
| 2026.09.14 | ₩19,724 | ₩19,811 | ₩19,444 | ₩19,671 | -0.27% | 30.7만 |
|---|
| 2026.09.11 | ₩19,577 | ₩19,740 | ₩19,351 | ₩19,497 | -0.41% | 24.1만 |
|---|
| 2026.09.10 | ₩19,417 | ₩19,564 | ₩19,284 | ₩19,524 | +0.55% | 31.7만 |
|---|
| 2026.09.09 | ₩19,724 | ₩19,811 | ₩19,257 | ₩19,337 | -1.96% | 34.9만 |
|---|
| 2026.09.08 | ₩19,924 | ₩19,991 | ₩19,698 | ₩19,724 | -1.00% | 30.5만 |
|---|
| 2026.09.04 | ₩19,818 | ₩20,165 | ₩19,818 | ₩20,018 | +1.01% | 21.4만 |
|---|
| 2026.09.03 | ₩19,991 | ₩20,018 | ₩19,778 | ₩19,884 | -0.53% | 18.3만 |
|---|
| 2026.09.02 | ₩19,818 | ₩19,978 | ₩19,759 | ₩19,884 | +0.34% | 25.3만 |
|---|
| 2026.09.01 | ₩19,617 | ₩20,024 | ₩19,617 | ₩19,871 | +1.29% | 32.2만 |
|---|
| 2026.08.31 | ₩20,004 | ₩20,004 | ₩19,591 | ₩19,631 | -1.87% | 146.3만 |
|---|
| 2026.08.28 | ₩20,125 | ₩20,231 | ₩19,831 | ₩19,951 | -0.86% | 36.7만 |
|---|
| 2026.08.27 | ₩19,844 | ₩20,138 | ₩19,844 | ₩20,138 | +1.48% | 34.4만 |
|---|
| 2026.08.26 | ₩20,165 | ₩20,271 | ₩19,838 | ₩19,938 | -1.13% | 24.2만 |
|---|
| 2026.08.25 | ₩20,285 | ₩20,311 | ₩19,711 | ₩20,044 | -1.18% | 33만 |
|---|
| 2026.08.24 | ₩19,884 | ₩20,251 | ₩19,884 | ₩20,191 | +1.54% | 36.9만 |
|---|
| 2026.08.21 | ₩19,778 | ₩19,924 | ₩19,504 | ₩19,844 | +0.34% | 24만 |
|---|
| 2026.08.20 | ₩19,551 | ₩19,931 | ₩19,471 | ₩19,844 | +1.50% | 33.1만 |
|---|
| 2026.08.19 | ₩19,244 | ₩19,815 | ₩19,188 | ₩19,738 | +2.57% | 35.2만 |
|---|
| 2026.08.18 | ₩19,884 | ₩20,004 | ₩19,657 | ₩19,738 | -0.74% | 42.6만 |
|---|
| 2026.08.17 | ₩20,098 | ₩20,111 | ₩19,324 | ₩19,577 | -2.59% | 46.9만 |
|---|
| 2026.08.14 | ₩20,125 | ₩20,484 | ₩20,085 | ₩20,125 | 0.00% | 27.6만 |
|---|
| 2026.08.13 | ₩20,285 | ₩20,552 | ₩20,151 | ₩20,178 | -0.53% | 28.4만 |
|---|
| 2026.08.12 | ₩20,018 | ₩20,218 | ₩19,784 | ₩20,031 | +0.07% | 28.8만 |
|---|
| 2026.08.11 | ₩20,151 | ₩20,378 | ₩20,071 | ₩20,111 | -0.20% | 29.8만 |
|---|
| 2026.08.10 | ₩21,112 | ₩21,112 | ₩20,151 | ₩20,178 | -4.42% | 43.4만 |
|---|
| 2026.08.07 | ₩20,685 | ₩21,165 | ₩20,618 | ₩21,152 | +2.26% | 30.7만 |
|---|
| 2026.08.06 | ₩20,685 | ₩21,406 | ₩20,452 | ₩20,792 | +0.52% | 61.7만 |
|---|
| 2026.08.05 | ₩22,220 | ₩22,226 | ₩20,058 | ₩20,538 | -7.57% | 142.3만 |
|---|
| 2026.08.04 | ₩24,382 | ₩24,382 | ₩23,608 | ₩23,634 | -3.07% | 52.5만 |
|---|
| 2026.08.03 | ₩24,649 | ₩24,902 | ₩24,302 | ₩24,368 | -1.14% | 26.5만 |
|---|
| 2026.07.31 | ₩24,782 | ₩24,795 | ₩24,388 | ₩24,435 | -1.40% | 16.7만 |
|---|
| 2026.07.30 | ₩25,082 | ₩25,082 | ₩24,475 | ₩24,769 | -1.25% | 20.7만 |
|---|
| 2026.07.29 | ₩25,316 | ₩25,467 | ₩24,969 | ₩25,022 | -1.16% | 21.3만 |
|---|
| 2026.07.28 | ₩25,356 | ₩25,576 | ₩25,196 | ₩25,383 | +0.11% | 25.2만 |
|---|
| 2026.07.27 | ₩25,049 | ₩25,409 | ₩25,022 | ₩25,116 | +0.27% | 16.2만 |
|---|
| 2026.07.24 | ₩24,715 | ₩25,202 | ₩24,715 | ₩25,076 | +1.46% | 12.7만 |
|---|
| 2026.07.23 | ₩24,368 | ₩24,782 | ₩24,235 | ₩24,702 | +1.37% | 17.5만 |
|---|
| 2026.07.22 | ₩25,423 | ₩25,423 | ₩24,448 | ₩24,462 | -3.78% | 20.3만 |
|---|
| 2026.07.21 | ₩24,969 | ₩25,396 | ₩24,969 | ₩25,329 | +1.44% | 29.4만 |
|---|
| 2026.07.20 | ₩24,929 | ₩25,222 | ₩24,635 | ₩24,929 | 0.00% | 19.9만 |
|---|
| 2026.07.17 | ₩25,036 | ₩25,529 | ₩24,689 | ₩25,102 | +0.27% | 26.3만 |
|---|
| 2026.07.16 | ₩24,008 | ₩24,942 | ₩24,008 | ₩24,795 | +3.28% | 29.5만 |
|---|
| 2026.07.15 | ₩23,754 | ₩24,061 | ₩23,754 | ₩23,981 | +0.96% | 16.6만 |
|---|
| 2026.07.14 | ₩24,141 | ₩24,168 | ₩23,608 | ₩23,608 | -2.21% | 16.5만 |
|---|
| 2026.07.13 | ₩24,328 | ₩24,488 | ₩24,041 | ₩24,115 | -0.88% | 13.5만 |
|---|
| 2026.07.10 | ₩23,941 | ₩24,182 | ₩23,648 | ₩24,035 | +0.39% | 16.8만 |
|---|
| 2026.07.09 | ₩24,048 | ₩24,048 | ₩23,681 | ₩23,768 | -1.17% | 25.9만 |
|---|
| 2026.07.08 | ₩24,248 | ₩24,248 | ₩23,835 | ₩23,875 | -1.54% | 19.6만 |
|---|
| 2026.07.07 | ₩24,141 | ₩24,702 | ₩24,008 | ₩24,035 | -0.44% | 22.7만 |
|---|
| 2026.07.06 | ₩24,302 | ₩24,395 | ₩23,981 | ₩24,088 | -0.88% | 22.3만 |
|---|
| 2026.07.02 | ₩24,569 | ₩24,909 | ₩24,302 | ₩24,435 | -0.54% | 20.4만 |
|---|
| 2026.07.01 | ₩24,408 | ₩24,709 | ₩24,368 | ₩24,528 | +0.49% | 15.1만 |
|---|
| 2026.06.30 | ₩24,502 | ₩24,689 | ₩24,302 | ₩24,395 | -0.44% | 17.9만 |
|---|
| 2026.06.29 | ₩24,315 | ₩24,742 | ₩24,061 | ₩24,675 | +1.48% | 15.1만 |
|---|
| 2026.06.26 | ₩24,075 | ₩24,542 | ₩23,961 | ₩24,462 | +1.61% | 59.4만 |
|---|
| 2026.06.25 | ₩23,981 | ₩24,222 | ₩23,594 | ₩23,968 | -0.06% | 17만 |
|---|
| 2026.06.24 | ₩23,861 | ₩24,195 | ₩23,848 | ₩24,061 | +0.84% | 18.8만 |
|---|
| 2026.06.23 | ₩23,434 | ₩23,835 | ₩23,287 | ₩23,821 | +1.65% | 16.1만 |
|---|
| 2026.06.22 | ₩23,274 | ₩23,608 | ₩23,274 | ₩23,354 | +0.34% | 17.5만 |
|---|
| 2026.06.18 | ₩23,341 | ₩23,581 | ₩23,074 | ₩23,261 | -0.34% | 38.9만 |
|---|
| 2026.06.17 | ₩23,754 | ₩23,754 | ₩23,054 | ₩23,274 | -2.02% | 14.1만 |
|---|
| 2026.06.16 | ₩23,648 | ₩23,768 | ₩23,394 | ₩23,621 | -0.11% | 11.6만 |
|---|
| 2026.06.15 | ₩24,035 | ₩24,101 | ₩23,427 | ₩23,474 | -2.33% | 13.4만 |
|---|
| 2026.06.12 | ₩24,008 | ₩24,168 | ₩23,888 | ₩23,901 | -0.44% | 9.1만 |
|---|
| 2026.06.11 | ₩24,061 | ₩24,408 | ₩23,808 | ₩23,848 | -0.89% | 14.2만 |
|---|
| 2026.06.10 | ₩23,741 | ₩24,235 | ₩23,688 | ₩23,835 | +0.39% | 13.3만 |
|---|
| 2026.06.09 | ₩23,354 | ₩23,895 | ₩23,354 | ₩23,621 | +1.14% | 15.9만 |
|---|
| 2026.06.08 | ₩23,448 | ₩23,528 | ₩23,154 | ₩23,207 | -1.02% | 10.1만 |
|---|
| 2026.06.05 | ₩23,007 | ₩23,781 | ₩23,007 | ₩23,341 | +1.45% | 12.4만 |
|---|
| 2026.06.04 | ₩22,887 | ₩23,207 | ₩22,807 | ₩23,061 | +0.76% | 13.7만 |
|---|
| 2026.06.03 | ₩23,221 | ₩23,321 | ₩22,687 | ₩22,687 | -2.30% | 18.9만 |
|---|
| 2026.06.02 | ₩22,967 | ₩23,488 | ₩22,967 | ₩23,261 | +1.28% | 15.2만 |
|---|
| 2026.06.01 | ₩22,914 | ₩23,181 | ₩22,847 | ₩23,020 | +0.47% | 19.6만 |
|---|
| 2026.05.29 | ₩23,154 | ₩23,154 | ₩22,807 | ₩22,980 | -0.75% | 21.3만 |
|---|
| 2026.05.28 | ₩23,514 | ₩23,528 | ₩23,114 | ₩23,181 | -1.42% | 16.4만 |
|---|
| 2026.05.27 | ₩23,474 | ₩23,861 | ₩23,387 | ₩23,461 | -0.06% | 14.5만 |
|---|
| 2026.05.26 | ₩23,154 | ₩23,461 | ₩23,074 | ₩23,434 | +1.21% | 12.9만 |
|---|
| 2026.05.22 | ₩23,621 | ₩23,781 | ₩23,167 | ₩23,194 | -1.81% | 19.6만 |
|---|
| 2026.05.21 | ₩23,274 | ₩23,781 | ₩23,087 | ₩23,648 | +1.61% | 21.3만 |
|---|
| 2026.05.20 | ₩23,074 | ₩23,434 | ₩22,980 | ₩23,407 | +1.45% | 18.1만 |
|---|
| 2026.05.19 | ₩22,914 | ₩23,261 | ₩22,827 | ₩23,141 | +0.99% | 14.1만 |
|---|
| 2026.05.18 | ₩22,513 | ₩23,074 | ₩22,501 | ₩23,074 | +2.49% | 15.9만 |
|---|
| 2026.05.15 | ₩22,687 | ₩22,687 | ₩22,327 | ₩22,513 | -0.76% | 16.2만 |
|---|
| 2026.05.14 | ₩22,834 | ₩23,114 | ₩22,780 | ₩22,794 | -0.18% | 16.8만 |
|---|
| 2026.05.13 | ₩22,593 | ₩22,714 | ₩22,420 | ₩22,687 | +0.41% | 23.8만 |
|---|
| 2026.05.12 | ₩22,260 | ₩23,061 | ₩22,246 | ₩22,714 | +2.04% | 31.3만 |
|---|
| 2026.05.11 | ₩22,780 | ₩22,940 | ₩22,460 | ₩22,500 | -1.23% | 21.6만 |
|---|
| 2026.05.08 | ₩23,541 | ₩23,821 | ₩23,434 | ₩23,461 | -0.34% | 25.5만 |
|---|
| 2026.05.07 | ₩23,354 | ₩23,848 | ₩23,127 | ₩23,594 | +1.03% | 22만 |
|---|
| 2026.05.06 | ₩23,928 | ₩24,182 | ₩23,207 | ₩23,367 | -2.34% | 24만 |
|---|
| 2026.05.05 | ₩23,087 | ₩23,648 | ₩22,920 | ₩23,541 | +1.97% | 26.6만 |
|---|
| 2026.05.04 | ₩23,488 | ₩23,674 | ₩22,653 | ₩22,914 | -2.44% | 29.3만 |
|---|
| 2026.05.01 | ₩23,234 | ₩23,674 | ₩23,127 | ₩23,501 | +1.15% | 19.9만 |
|---|
| 2026.04.30 | ₩23,061 | ₩23,247 | ₩22,980 | ₩22,980 | -0.35% | 16.9만 |
|---|
| 2026.04.29 | ₩23,327 | ₩23,581 | ₩22,967 | ₩23,034 | -1.26% | 15.1만 |
|---|
| 2026.04.28 | ₩23,301 | ₩23,554 | ₩23,118 | ₩23,461 | +0.69% | 13만 |
|---|
| 2026.04.27 | ₩22,834 | ₩23,448 | ₩22,834 | ₩23,194 | +1.58% | 14.4만 |
|---|
| 2026.04.24 | ₩22,660 | ₩23,154 | ₩22,620 | ₩22,954 | +1.30% | 18만 |
|---|
| 2026.04.23 | ₩22,967 | ₩23,327 | ₩21,886 | ₩22,780 | -0.81% | 92.6만 |
|---|
| 2026.04.22 | ₩22,874 | ₩23,157 | ₩22,667 | ₩22,860 | -0.06% | 13.8만 |
|---|
| 2026.04.21 | ₩23,434 | ₩23,461 | ₩22,820 | ₩22,820 | -2.62% | 11.4만 |
|---|
| 2026.04.20 | ₩23,461 | ₩23,588 | ₩23,241 | ₩23,314 | -0.63% | 11.4만 |
|---|
| 2026.04.17 | ₩23,568 | ₩23,728 | ₩23,154 | ₩23,528 | -0.17% | 32.7만 |
|---|
| 2026.04.16 | ₩23,154 | ₩23,488 | ₩23,154 | ₩23,407 | +1.10% | 12.4만 |
|---|
| 2026.04.15 | ₩23,141 | ₩23,287 | ₩22,987 | ₩23,221 | +0.35% | 11.7만 |
|---|
| 2026.04.14 | ₩22,887 | ₩23,234 | ₩22,887 | ₩23,194 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩22,887 | ₩22,994 | ₩22,754 | ₩22,954 | +0.29% | 15.2만 |
|---|
| 2026.04.10 | ₩22,767 | ₩22,994 | ₩22,569 | ₩22,874 | +0.47% | 15.7만 |
|---|
| 2026.04.09 | ₩22,073 | ₩22,834 | ₩22,073 | ₩22,687 | +2.78% | 17.4만 |
|---|
| 2026.04.08 | ₩22,300 | ₩22,340 | ₩22,060 | ₩22,260 | -0.18% | 20.1만 |
|---|
| 2026.04.07 | ₩21,459 | ₩21,859 | ₩21,459 | ₩21,833 | +1.74% | 11.2만 |
|---|
| 2026.04.06 | ₩21,499 | ₩21,686 | ₩21,243 | ₩21,406 | -0.43% | 10.3만 |
|---|
| 2026.04.02 | ₩20,992 | ₩21,486 | ₩20,885 | ₩21,459 | +2.23% | 17.9만 |
|---|
| 2026.04.01 | ₩21,179 | ₩21,286 | ₩21,019 | ₩21,085 | -0.44% | 14.7만 |
|---|
| 2026.03.31 | ₩21,232 | ₩21,486 | ₩20,845 | ₩21,206 | -0.13% | 23.5만 |
|---|
| 2026.03.30 | ₩20,939 | ₩21,072 | ₩20,685 | ₩20,965 | +0.13% | 17.1만 |
|---|
| 2026.03.27 | ₩21,192 | ₩21,206 | ₩20,705 | ₩20,712 | -2.27% | 17.2만 |
|---|
| 2026.03.26 | ₩21,032 | ₩21,472 | ₩20,925 | ₩21,339 | +1.46% | 18.5만 |
|---|
| 2026.03.25 | ₩21,419 | ₩21,419 | ₩21,019 | ₩21,085 | -1.56% | 12.6만 |
|---|
| 2026.03.24 | ₩21,206 | ₩21,406 | ₩21,085 | ₩21,179 | -0.13% | 12.2만 |
|---|
| 2026.03.23 | ₩21,019 | ₩21,633 | ₩20,738 | ₩21,352 | +1.59% | 25.6만 |
|---|
| 2026.03.20 | ₩21,913 | ₩21,913 | ₩20,632 | ₩20,738 | -5.36% | 53만 |
|---|
| 2026.03.19 | ₩21,686 | ₩21,966 | ₩21,573 | ₩21,753 | +0.31% | 17.2만 |
|---|
| 2026.03.18 | ₩21,953 | ₩22,093 | ₩21,686 | ₩21,739 | -0.97% | 17.1만 |
|---|
| 2026.03.17 | ₩22,286 | ₩22,367 | ₩22,046 | ₩22,086 | -0.90% | 20.4만 |
|---|
| 2026.03.16 | ₩21,793 | ₩22,300 | ₩21,619 | ₩22,073 | +1.29% | 22.4만 |
|---|
| 2026.03.13 | ₩21,793 | ₩21,873 | ₩21,286 | ₩21,552 | -1.10% | 31.4만 |
|---|
| 2026.03.12 | ₩21,526 | ₩22,060 | ₩21,459 | ₩21,566 | +0.19% | 34.9만 |
|---|
| 2026.03.11 | ₩22,020 | ₩22,074 | ₩21,659 | ₩21,766 | -1.15% | 20.2만 |
|---|
| 2026.03.10 | ₩22,020 | ₩22,166 | ₩21,873 | ₩22,086 | +0.30% | 47.4만 |
|---|
| 2026.03.09 | ₩21,926 | ₩22,246 | ₩21,512 | ₩22,180 | +1.16% | 49.7만 |
|---|
| 2026.03.06 | ₩22,153 | ₩22,286 | ₩21,913 | ₩22,246 | +0.42% | 16.8만 |
|---|
| 2026.03.05 | ₩22,887 | ₩22,887 | ₩22,033 | ₩22,433 | -1.98% | 53.2만 |
|---|
| 2026.03.04 | ₩22,860 | ₩23,061 | ₩22,580 | ₩23,034 | +0.76% | 45만 |
|---|
| 2026.03.03 | ₩22,727 | ₩23,087 | ₩22,339 | ₩22,887 | +0.70% | 20.7만 |
|---|
| 2026.03.02 | ₩22,633 | ₩23,127 | ₩22,353 | ₩23,114 | +2.12% | 47.7만 |
|---|
| 2026.02.27 | ₩22,727 | ₩23,327 | ₩22,567 | ₩22,807 | +0.35% | 45.7만 |
|---|
| 2026.02.26 | ₩22,527 | ₩22,714 | ₩22,300 | ₩22,714 | +0.83% | 26.7만 |
|---|
| 2026.02.25 | ₩22,300 | ₩22,593 | ₩22,220 | ₩22,447 | +0.66% | 36.2만 |
|---|
| 2026.02.24 | ₩21,766 | ₩22,460 | ₩21,682 | ₩22,380 | +2.82% | 30.5만 |
|---|
| 2026.02.23 | ₩21,953 | ₩22,113 | ₩21,526 | ₩21,793 | -0.73% | 46.6만 |
|---|
| 2026.02.20 | ₩22,780 | ₩23,034 | ₩22,640 | ₩22,740 | -0.18% | 53.2만 |
|---|
| 2026.02.19 | ₩23,061 | ₩23,688 | ₩22,393 | ₩22,714 | -1.50% | 61.4만 |
|---|
| 2026.02.18 | ₩23,688 | ₩24,061 | ₩22,754 | ₩23,020 | -2.82% | 54.4만 |
|---|
| 2026.02.17 | ₩23,674 | ₩24,061 | ₩23,354 | ₩24,048 | +1.58% | 44.4만 |
|---|
| 2026.02.13 | ₩23,594 | ₩23,835 | ₩23,287 | ₩23,541 | -0.23% | 50.3만 |
|---|
| 2026.02.12 | ₩24,075 | ₩24,075 | ₩23,234 | ₩23,381 | -2.88% | 44.8만 |
|---|
| 2026.02.11 | ₩24,195 | ₩24,268 | ₩23,855 | ₩23,928 | -1.10% | 31.1만 |
|---|
| 2026.02.10 | ₩23,968 | ₩24,288 | ₩23,808 | ₩24,128 | +0.67% | 25.1만 |
|---|
| 2026.02.09 | ₩24,115 | ₩24,222 | ₩23,501 | ₩23,968 | -0.61% | 23.5만 |
|---|
| 2026.02.06 | ₩24,208 | ₩24,315 | ₩23,798 | ₩24,195 | -0.06% | 15.4만 |
|---|
| 2026.02.05 | ₩24,115 | ₩24,262 | ₩23,621 | ₩24,208 | +0.39% | 27.1만 |
|---|
| 2026.02.04 | ₩23,608 | ₩24,275 | ₩23,521 | ₩24,075 | +1.98% | 20.9만 |
|---|
| 2026.02.03 | ₩23,274 | ₩23,741 | ₩23,154 | ₩23,421 | +0.63% | 26.6만 |
|---|
| 2026.02.02 | ₩23,287 | ₩23,287 | ₩22,994 | ₩23,207 | -0.34% | 16만 |
|---|
| 2026.01.30 | ₩22,513 | ₩23,101 | ₩22,473 | ₩23,061 | +2.43% | 15.6만 |
|---|
| 2026.01.29 | ₩22,300 | ₩22,647 | ₩22,173 | ₩22,580 | +1.26% | 12.1만 |
|---|
| 2026.01.28 | ₩22,820 | ₩22,888 | ₩22,233 | ₩22,233 | -2.57% | 20만 |
|---|
| 2026.01.27 | ₩22,633 | ₩22,954 | ₩22,613 | ₩22,780 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩22,687 | ₩22,820 | ₩22,540 | ₩22,727 | +0.18% | 13.9만 |
|---|
| 2026.01.23 | ₩22,820 | ₩22,847 | ₩22,567 | ₩22,673 | -0.64% | 13.4만 |
|---|
| 2026.01.22 | ₩22,847 | ₩23,034 | ₩22,780 | ₩22,847 | 0.00% | 18.8만 |
|---|
| 2026.01.21 | ₩22,927 | ₩23,114 | ₩22,447 | ₩22,887 | -0.17% | 17.5만 |
|---|
| 2026.01.20 | ₩22,714 | ₩23,127 | ₩22,460 | ₩22,887 | +0.76% | 18.8만 |
|---|
| 2026.01.16 | ₩22,673 | ₩23,020 | ₩22,673 | ₩22,740 | +0.29% | 30.3만 |
|---|
| 2026.01.15 | ₩22,633 | ₩22,967 | ₩22,553 | ₩22,767 | +0.59% | 12.2만 |
|---|
| 2026.01.14 | ₩22,607 | ₩22,722 | ₩22,106 | ₩22,633 | +0.12% | 15.1만 |
|---|
| 2026.01.13 | ₩22,580 | ₩22,647 | ₩22,180 | ₩22,540 | -0.18% | 10.4만 |
|---|
| 2026.01.12 | ₩22,620 | ₩22,812 | ₩22,460 | ₩22,487 | -0.59% | 19.1만 |
|---|
| 2026.01.09 | ₩22,487 | ₩22,673 | ₩22,313 | ₩22,553 | +0.30% | 15.8만 |
|---|
| 2026.01.08 | ₩22,300 | ₩22,687 | ₩22,300 | ₩22,407 | +0.48% | 14.8만 |
|---|
| 2026.01.07 | ₩22,233 | ₩22,567 | ₩22,102 | ₩22,460 | +1.02% | 23.8만 |
|---|
| 2026.01.06 | ₩21,966 | ₩22,206 | ₩21,713 | ₩22,206 | +1.09% | 18.8만 |
|---|
| 2026.01.05 | ₩21,846 | ₩22,086 | ₩21,726 | ₩21,846 | 0.00% | 19.4만 |
|---|
| 2026.01.02 | ₩22,020 | ₩22,086 | ₩21,439 | ₩21,793 | -1.03% | 26만 |
|---|
| 2025.12.31 | ₩21,686 | ₩22,020 | ₩21,686 | ₩21,913 | +1.05% | 17.8만 |
|---|
| 2025.12.30 | ₩21,686 | ₩21,893 | ₩21,566 | ₩21,686 | 0.00% | 21.7만 |
|---|
| 2025.12.29 | ₩21,312 | ₩21,713 | ₩21,312 | ₩21,673 | +1.69% | 21.1만 |
|---|
| 2025.12.26 | ₩21,072 | ₩21,352 | ₩20,863 | ₩21,286 | +1.01% | 12.2만 |
|---|
| 2025.12.24 | ₩20,859 | ₩21,085 | ₩20,812 | ₩21,045 | +0.90% | 7.6만 |
|---|
| 2025.12.23 | ₩20,952 | ₩21,072 | ₩20,772 | ₩20,832 | -0.57% | 13.7만 |
|---|
| 2025.12.22 | ₩21,192 | ₩21,252 | ₩20,912 | ₩20,965 | -1.07% | 21.8만 |
|---|
| 2025.12.19 | ₩21,499 | ₩21,673 | ₩21,172 | ₩21,272 | -1.06% | 57.6만 |
|---|
| 2025.12.18 | ₩21,299 | ₩21,719 | ₩21,172 | ₩21,579 | +1.32% | 28.6만 |
|---|
| 2025.12.17 | ₩20,712 | ₩21,246 | ₩20,685 | ₩21,219 | +2.45% | 20.7만 |
|---|
| 2025.12.16 | ₩20,685 | ₩20,805 | ₩20,498 | ₩20,658 | -0.13% | 19.4만 |
|---|
| 2025.12.15 | ₩20,618 | ₩20,792 | ₩20,407 | ₩20,672 | +0.26% | 28.2만 |
|---|
| 2025.12.12 | ₩20,285 | ₩20,512 | ₩20,143 | ₩20,418 | +0.66% | 23.8만 |
|---|
| 2025.12.11 | ₩20,765 | ₩20,885 | ₩20,111 | ₩20,151 | -2.96% | 27.4만 |
|---|
| 2025.12.10 | ₩20,538 | ₩20,832 | ₩20,518 | ₩20,658 | +0.58% | 23.4만 |
|---|
| 2025.12.09 | ₩20,418 | ₩20,712 | ₩20,391 | ₩20,485 | +0.33% | 12.2만 |
|---|
| 2025.12.08 | ₩20,472 | ₩20,658 | ₩20,245 | ₩20,285 | -0.91% | 16.2만 |
|---|
| 2025.12.05 | ₩20,525 | ₩20,605 | ₩20,298 | ₩20,405 | -0.59% | 24.1만 |
|---|
| 2025.12.04 | ₩20,939 | ₩20,959 | ₩20,258 | ₩20,298 | -3.06% | 30.6만 |
|---|
| 2025.12.03 | ₩21,072 | ₩21,222 | ₩20,832 | ₩21,019 | -0.25% | 17.1만 |
|---|
| 2025.12.02 | ₩20,965 | ₩21,226 | ₩20,832 | ₩21,019 | +0.25% | 16.7만 |
|---|
| 2025.12.01 | ₩20,832 | ₩21,125 | ₩20,772 | ₩20,872 | +0.19% | 24.7만 |
|---|
| 2025.11.28 | ₩20,899 | ₩21,112 | ₩20,752 | ₩20,792 | -0.51% | 10.3만 |
|---|
| 2025.11.26 | ₩20,672 | ₩21,172 | ₩20,645 | ₩21,032 | +1.74% | 20.8만 |
|---|
| 2025.11.25 | ₩20,071 | ₩20,952 | ₩19,898 | ₩20,765 | +3.46% | 32.5만 |
|---|
| 2025.11.24 | ₩19,884 | ₩20,318 | ₩19,724 | ₩20,125 | +1.21% | 137.9만 |
|---|
| 2025.11.21 | ₩19,391 | ₩20,040 | ₩19,204 | ₩20,031 | +3.30% | 30.2만 |
|---|
| 2025.11.20 | ₩19,511 | ₩19,711 | ₩19,217 | ₩19,244 | -1.37% | 29.1만 |
|---|
| 2025.11.19 | ₩20,311 | ₩20,338 | ₩19,457 | ₩19,511 | -3.94% | 27.6만 |
|---|
| 2025.11.18 | ₩19,871 | ₩20,458 | ₩19,637 | ₩20,365 | +2.48% | 31.8만 |
|---|
| 2025.11.17 | ₩19,684 | ₩20,245 | ₩19,564 | ₩19,804 | +0.61% | 32.2만 |
|---|
| 2025.11.14 | ₩19,417 | ₩19,804 | ₩19,070 | ₩19,751 | +1.72% | 38.8만 |
|---|
| 2025.11.13 | ₩19,257 | ₩19,544 | ₩19,045 | ₩19,431 | +0.90% | 27.3만 |
|---|
| 2025.11.12 | ₩19,617 | ₩19,704 | ₩19,284 | ₩19,337 | -1.43% | 23.5만 |
|---|
| 2025.11.11 | ₩19,617 | ₩19,804 | ₩19,477 | ₩19,698 | +0.41% | 23.6만 |
|---|
| 2025.11.10 | ₩19,124 | ₩19,738 | ₩19,017 | ₩19,591 | +2.44% | 35.9만 |
|---|
| 2025.11.07 | ₩18,750 | ₩19,511 | ₩18,710 | ₩19,297 | +2.92% | 33.9만 |
|---|
| 2025.11.06 | ₩20,018 | ₩20,044 | ₩19,457 | ₩19,698 | -1.60% | 48.5만 |
|---|
| 2025.11.05 | ₩19,657 | ₩19,804 | ₩19,424 | ₩19,751 | +0.48% | 31.8만 |
|---|
| 2025.11.04 | ₩19,404 | ₩19,844 | ₩19,404 | ₩19,604 | +1.03% | 31.3만 |
|---|
| 2025.11.03 | ₩19,551 | ₩19,858 | ₩19,351 | ₩19,511 | -0.20% | 22.2만 |
|---|
| 2025.10.31 | ₩19,684 | ₩19,804 | ₩19,331 | ₩19,564 | -0.61% | 31.9만 |
|---|
| 2025.10.30 | ₩19,337 | ₩19,831 | ₩19,177 | ₩19,804 | +2.42% | 25.7만 |
|---|
| 2025.10.29 | ₩19,617 | ₩20,365 | ₩18,923 | ₩19,257 | -1.84% | 49.6만 |
|---|
| 2025.10.28 | ₩19,324 | ₩19,420 | ₩18,932 | ₩19,311 | -0.07% | 25.8만 |
|---|
| 2025.10.27 | ₩19,511 | ₩19,631 | ₩19,084 | ₩19,351 | -0.82% | 26.4만 |
|---|
| 2025.10.24 | ₩18,857 | ₩19,491 | ₩18,857 | ₩19,471 | +3.26% | 20.1만 |
|---|
| 2025.10.23 | ₩18,950 | ₩18,950 | ₩18,617 | ₩18,710 | -1.27% | 14.8만 |
|---|
| 2025.10.22 | ₩18,790 | ₩18,950 | ₩18,630 | ₩18,857 | +0.36% | 18.4만 |
|---|
| 2025.10.21 | ₩18,577 | ₩18,803 | ₩18,430 | ₩18,723 | +0.79% | 22만 |
|---|
| 2025.10.20 | ₩18,563 | ₩18,657 | ₩18,283 | ₩18,630 | +0.36% | 22.6만 |
|---|
| 2025.10.17 | ₩18,630 | ₩18,937 | ₩18,436 | ₩18,496 | -0.72% | 18.7만 |
|---|
| 2025.10.16 | ₩18,763 | ₩18,977 | ₩18,563 | ₩18,697 | -0.36% | 23.6만 |
|---|
| 2025.10.15 | ₩18,563 | ₩18,843 | ₩18,476 | ₩18,843 | +1.51% | 21.1만 |
|---|
| 2025.10.14 | ₩17,989 | ₩18,603 | ₩17,989 | ₩18,590 | +3.34% | 23.6만 |
|---|
| 2025.10.13 | ₩17,883 | ₩18,136 | ₩17,656 | ₩18,096 | +1.19% | 20.8만 |
|---|
| 2025.10.10 | ₩18,216 | ₩18,314 | ₩17,762 | ₩17,762 | -2.49% | 25.9만 |
|---|