시장 데이터를 불러오는 중
전체 종목
Chatham Lodging Trust 과거 주가
Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest · CLDT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest · CLDT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,238 | ₩18,439 | ₩18,090 | ₩18,238 | 0.00% | 18.4만 |
| 2026.10.08 | ₩18,104 | ₩18,358 | ₩17,836 | ₩18,291 | +1.04% | 22.9만 |
| 2026.10.07 | ₩18,197 | ₩18,465 | ₩18,050 | ₩18,063 | -0.74% | 21만 |
| 2026.10.06 | ₩18,519 | ₩18,827 | ₩18,238 | ₩18,372 | -0.80% | 19.1만 |
| 2026.10.05 | ₩18,318 | ₩18,546 | ₩18,063 | ₩18,385 | +0.37% | 28.4만 |
| 2026.10.02 | ₩18,412 | ₩18,465 | ₩17,715 | ₩18,331 | -0.44% | 26.7만 |
| 2026.10.01 | ₩17,702 | ₩18,264 | ₩17,661 | ₩18,171 | +2.65% | 25.8만 |
| 2026.09.30 | ₩17,956 | ₩18,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,929 |
| -0.15% |
| 44.4만 |
| 2026.09.29 | ₩17,916 | ₩18,090 | ₩17,635 | ₩18,063 | +0.82% | 25만 |
|---|
| 2026.09.28 | ₩17,996 | ₩18,157 | ₩17,782 | ₩17,862 | -0.74% | 37만 |
|---|
| 2026.09.25 | ₩17,943 | ₩18,010 | ₩17,621 | ₩17,889 | -0.30% | 23.5만 |
|---|
| 2026.09.24 | ₩17,594 | ₩18,063 | ₩17,554 | ₩17,956 | +2.06% | 32.4만 |
|---|
| 2026.09.23 | ₩17,635 | ₩17,742 | ₩17,407 | ₩17,527 | -0.61% | 21.8만 |
|---|
| 2026.09.22 | ₩17,742 | ₩17,996 | ₩17,554 | ₩17,742 | 0.00% | 26.1만 |
|---|
| 2026.09.21 | ₩17,447 | ₩17,608 | ₩17,300 | ₩17,608 | +0.92% | 26.1만 |
|---|
| 2026.09.18 | ₩17,085 | ₩17,393 | ₩16,965 | ₩17,393 | +1.80% | 66.3만 |
|---|
| 2026.09.17 | ₩17,407 | ₩17,474 | ₩17,112 | ₩17,152 | -1.46% | 67.2만 |
|---|
| 2026.09.16 | ₩17,728 | ₩17,728 | ₩16,938 | ₩17,206 | -2.95% | 21.8만 |
|---|
| 2026.09.15 | ₩17,407 | ₩17,514 | ₩17,233 | ₩17,487 | +0.46% | 18.9만 |
|---|
| 2026.09.14 | ₩17,139 | ₩17,514 | ₩17,139 | ₩17,434 | +1.72% | 19.2만 |
|---|
| 2026.09.11 | ₩17,514 | ₩17,702 | ₩17,259 | ₩17,286 | -1.30% | 18.7만 |
|---|
| 2026.09.10 | ₩17,407 | ₩17,527 | ₩17,192 | ₩17,353 | -0.31% | 17.4만 |
|---|
| 2026.09.09 | ₩16,938 | ₩17,300 | ₩16,790 | ₩17,286 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,393 | ₩17,581 | ₩16,844 | ₩17,045 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,460 | ₩17,527 | ₩17,300 | ₩17,474 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,769 | ₩17,769 | ₩17,259 | ₩17,407 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,675 | ₩17,795 | ₩17,581 | ₩17,608 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,407 | ₩17,608 | ₩17,326 | ₩17,527 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,224 | ₩18,238 | ₩17,393 | ₩17,460 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,889 | ₩18,331 | ₩17,688 | ₩18,318 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,943 | ₩18,130 | ₩17,849 | ₩17,889 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,506 | ₩18,506 | ₩18,050 | ₩18,104 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,599 | ₩18,613 | ₩18,264 | ₩18,479 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,238 | ₩18,506 | ₩18,077 | ₩18,479 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩17,996 | ₩18,224 | ₩17,702 | ₩18,171 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,742 | ₩17,970 | ₩17,514 | ₩17,956 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,608 | ₩17,903 | ₩17,340 | ₩17,782 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,380 | ₩17,501 | ₩17,179 | ₩17,380 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,273 | ₩17,407 | ₩16,938 | ₩17,393 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,219 | ₩17,568 | ₩17,192 | ₩17,407 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,032 | ₩17,340 | ₩16,965 | ₩17,300 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,777 | ₩17,018 | ₩16,683 | ₩16,978 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,750 | ₩16,898 | ₩16,616 | ₩16,683 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,764 | ₩16,857 | ₩16,335 | ₩16,683 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,393 | ₩17,514 | ₩16,844 | ₩16,871 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩18,010 | ₩18,010 | ₩17,300 | ₩17,460 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,050 | ₩18,050 | ₩17,460 | ₩17,929 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,291 | ₩18,425 | ₩17,648 | ₩18,063 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,916 | ₩18,238 | ₩17,541 | ₩17,621 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,037 | ₩18,157 | ₩17,809 | ₩17,862 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,197 | ₩18,291 | ₩17,541 | ₩17,862 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,345 | ₩18,532 | ₩18,037 | ₩18,144 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,559 | ₩18,599 | ₩17,996 | ₩18,318 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,876 | ₩18,546 | ₩17,876 | ₩18,465 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,956 | ₩18,211 | ₩17,822 | ₩18,090 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩18,023 | ₩18,171 | ₩17,527 | ₩17,795 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,943 | ₩18,251 | ₩17,889 | ₩18,184 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,970 | ₩18,090 | ₩17,782 | ₩18,023 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩18,010 | ₩18,211 | ₩17,795 | ₩17,943 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,527 | ₩17,956 | ₩17,474 | ₩17,916 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,742 | ₩18,010 | ₩17,568 | ₩17,661 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩18,023 | ₩18,238 | ₩17,715 | ₩17,755 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,353 | ₩17,809 | ₩17,353 | ₩17,769 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,246 | ₩17,447 | ₩17,112 | ₩17,246 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,058 | ₩17,286 | ₩16,911 | ₩17,233 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,750 | ₩17,045 | ₩16,630 | ₩16,898 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩17,005 | ₩17,179 | ₩16,630 | ₩16,683 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,125 | ₩17,367 | ₩16,898 | ₩17,125 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,407 | ₩17,487 | ₩17,032 | ₩17,058 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,568 | ₩17,755 | ₩17,326 | ₩17,474 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,702 | ₩17,702 | ₩17,219 | ₩17,380 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,608 | ₩18,023 | ₩17,487 | ₩17,728 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,157 | ₩18,211 | ₩17,702 | ₩17,862 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,889 | ₩18,197 | ₩17,608 | ₩18,197 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,541 | ₩17,903 | ₩17,380 | ₩17,876 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,956 | ₩18,144 | ₩17,460 | ₩17,501 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,755 | ₩18,278 | ₩17,755 | ₩18,090 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,769 | ₩18,251 | ₩17,581 | ₩17,916 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,367 | ₩18,063 | ₩17,367 | ₩17,903 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,474 | ₩17,661 | ₩17,139 | ₩17,152 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,112 | ₩17,501 | ₩17,085 | ₩17,474 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,407 | ₩17,594 | ₩16,804 | ₩17,058 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,259 | ₩17,621 | ₩17,152 | ₩17,233 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,549 | ₩17,018 | ₩16,402 | ₩16,991 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,080 | ₩16,496 | ₩16,040 | ₩16,375 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,625 | ₩16,053 | ₩15,531 | ₩16,040 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,531 | ₩15,571 | ₩15,343 | ₩15,450 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,464 | ₩15,558 | ₩15,290 | ₩15,330 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,874 | ₩15,156 | ₩14,847 | ₩15,142 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,713 | ₩15,022 | ₩14,687 | ₩14,713 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,459 | ₩14,888 | ₩14,405 | ₩14,834 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,432 | ₩14,526 | ₩14,352 | ₩14,432 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,794 | ₩14,807 | ₩14,459 | ₩14,539 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,834 | ₩14,914 | ₩14,740 | ₩14,794 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,660 | ₩14,874 | ₩14,660 | ₩14,821 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,392 | ₩14,660 | ₩14,338 | ₩14,606 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,352 | ₩14,486 | ₩14,231 | ₩14,338 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,137 | ₩14,526 | ₩13,976 | ₩14,325 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,615 | ₩14,298 | ₩13,588 | ₩14,298 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,360 | ₩13,615 | ₩13,132 | ₩13,588 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,400 | ₩13,548 | ₩13,239 | ₩13,481 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,280 | ₩13,306 | ₩12,958 | ₩13,253 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,333 | ₩13,534 | ₩13,333 | ₩13,387 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,159 | ₩13,387 | ₩13,092 | ₩13,253 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,213 | ₩13,333 | ₩12,784 | ₩13,253 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,306 | ₩13,360 | ₩13,079 | ₩13,239 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,481 | ₩13,534 | ₩13,012 | ₩13,293 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,141 | ₩13,601 | ₩12,141 | ₩13,347 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,100 | ₩12,167 | ₩11,859 | ₩11,859 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,511 | ₩11,966 | ₩11,511 | ₩11,953 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,658 | ₩11,779 | ₩11,363 | ₩11,484 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,725 | ₩11,792 | ₩11,618 | ₩11,739 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,658 | ₩11,739 | ₩11,591 | ₩11,631 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,658 | ₩11,819 | ₩11,538 | ₩11,685 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,564 | ₩11,698 | ₩11,471 | ₩11,685 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,457 | ₩11,685 | ₩11,457 | ₩11,524 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,310 | ₩11,538 | ₩11,296 | ₩11,538 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,350 | ₩11,444 | ₩11,243 | ₩11,390 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,698 | ₩11,765 | ₩11,283 | ₩11,283 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,886 | ₩11,966 | ₩11,578 | ₩11,618 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,685 | ₩11,846 | ₩11,591 | ₩11,846 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,578 | ₩11,806 | ₩11,524 | ₩11,712 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,591 | ₩11,685 | ₩11,377 | ₩11,444 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,631 | ₩11,792 | ₩11,551 | ₩11,672 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,538 | ₩11,672 | ₩11,524 | ₩11,618 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,484 | ₩11,578 | ₩11,350 | ₩11,551 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,484 | ₩11,672 | ₩11,484 | ₩11,524 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,055 | ₩11,524 | ₩11,055 | ₩11,430 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,203 | ₩11,283 | ₩10,935 | ₩11,122 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,573 | ₩10,854 | ₩10,573 | ₩10,814 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,626 | ₩10,707 | ₩10,506 | ₩10,653 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,399 | ₩10,667 | ₩10,318 | ₩10,640 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,680 | ₩10,680 | ₩10,439 | ₩10,479 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,519 | ₩10,600 | ₩10,305 | ₩10,546 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,452 | ₩10,600 | ₩10,318 | ₩10,492 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,640 | ₩10,640 | ₩10,305 | ₩10,345 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,533 | ₩10,787 | ₩10,533 | ₩10,653 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,693 | ₩10,693 | ₩10,492 | ₩10,613 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,385 | ₩10,640 | ₩10,305 | ₩10,519 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,479 | ₩10,747 | ₩10,278 | ₩10,533 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,452 | ₩10,519 | ₩10,144 | ₩10,184 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,265 | ₩10,466 | ₩10,238 | ₩10,372 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,345 | ₩10,506 | ₩10,265 | ₩10,358 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,586 | ₩10,600 | ₩10,372 | ₩10,452 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,251 | ₩10,600 | ₩10,198 | ₩10,466 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,332 | ₩10,399 | ₩10,010 | ₩10,050 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,291 | ₩10,372 | ₩10,157 | ₩10,251 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,466 | ₩10,559 | ₩10,385 | ₩10,492 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,479 | ₩10,734 | ₩10,425 | ₩10,586 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,533 | ₩10,707 | ₩10,144 | ₩10,573 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,841 | ₩10,841 | ₩10,559 | ₩10,760 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,189 | ₩11,323 | ₩10,975 | ₩10,988 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,533 | ₩11,216 | ₩10,358 | ₩11,189 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩10,010 | ₩10,425 | ₩9,863 | ₩10,278 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,157 | ₩10,358 | ₩10,050 | ₩10,238 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,720 | ₩10,774 | ₩10,238 | ₩10,332 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,930 | ₩10,506 | ₩9,930 | ₩10,479 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,621 | ₩10,023 | ₩9,621 | ₩9,916 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,822 | ₩9,849 | ₩9,621 | ₩9,796 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,023 | ₩10,023 | ₩9,729 | ₩9,809 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,970 | ₩10,050 | ₩9,863 | ₩10,010 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩9,997 | ₩10,171 | ₩9,889 | ₩9,970 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,144 | ₩10,372 | ₩10,077 | ₩10,090 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,104 | ₩10,238 | ₩9,983 | ₩10,198 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,104 | ₩10,171 | ₩9,983 | ₩10,037 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,265 | ₩10,452 | ₩9,903 | ₩10,023 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,385 | ₩10,399 | ₩10,198 | ₩10,251 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,198 | ₩10,358 | ₩10,104 | ₩10,305 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,157 | ₩10,224 | ₩10,050 | ₩10,117 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,064 | ₩10,238 | ₩9,983 | ₩10,144 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,970 | ₩10,077 | ₩9,796 | ₩9,983 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,769 | ₩10,077 | ₩9,729 | ₩9,970 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,702 | ₩9,822 | ₩9,501 | ₩9,595 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,528 | ₩9,796 | ₩9,474 | ₩9,702 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,380 | ₩9,648 | ₩9,300 | ₩9,528 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,300 | ₩9,514 | ₩9,233 | ₩9,487 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,380 | ₩9,487 | ₩9,206 | ₩9,233 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,461 | ₩9,461 | ₩9,246 | ₩9,340 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,528 | ₩9,581 | ₩9,434 | ₩9,474 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,608 | ₩9,635 | ₩9,514 | ₩9,554 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,809 | ₩9,970 | ₩9,635 | ₩9,635 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,260 | ₩9,849 | ₩9,260 | ₩9,742 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,139 | ₩9,340 | ₩9,072 | ₩9,233 | +1.03% | 30.4만 |
|---|
| 2026.01.16 | ₩9,327 | ₩9,420 | ₩9,219 | ₩9,260 | -0.72% | 19만 |
|---|
| 2026.01.15 | ₩9,233 | ₩9,420 | ₩9,233 | ₩9,380 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,233 | ₩9,313 | ₩9,112 | ₩9,219 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,420 | ₩9,487 | ₩9,246 | ₩9,286 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,367 | ₩9,407 | ₩9,300 | ₩9,380 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,206 | ₩9,514 | ₩9,206 | ₩9,407 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩9,005 | ₩9,367 | ₩9,005 | ₩9,219 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,340 | ₩9,340 | ₩8,978 | ₩9,059 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩9,005 | ₩9,313 | ₩8,965 | ₩9,313 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,085 | ₩9,219 | ₩9,018 | ₩9,059 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,112 | ₩9,246 | ₩9,005 | ₩9,112 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,219 | ₩9,246 | ₩9,072 | ₩9,126 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,340 | ₩9,420 | ₩9,286 | ₩9,286 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,246 | ₩9,380 | ₩9,179 | ₩9,327 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,233 | ₩9,260 | ₩9,112 | ₩9,233 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,112 | ₩9,246 | ₩9,099 | ₩9,219 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,233 | ₩9,273 | ₩9,072 | ₩9,099 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,353 | ₩9,447 | ₩9,273 | ₩9,286 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,434 | ₩9,514 | ₩9,353 | ₩9,367 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,474 | ₩9,528 | ₩9,273 | ₩9,474 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,554 | ₩9,715 | ₩9,420 | ₩9,434 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,514 | ₩9,554 | ₩9,407 | ₩9,528 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,340 | ₩9,554 | ₩9,273 | ₩9,487 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,179 | ₩9,327 | ₩9,166 | ₩9,260 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,126 | ₩9,233 | ₩9,112 | ₩9,152 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,871 | ₩9,139 | ₩8,683 | ₩9,112 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,670 | ₩8,898 | ₩8,670 | ₩8,844 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,764 | ₩8,764 | ₩8,590 | ₩8,657 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,737 | ₩8,871 | ₩8,710 | ₩8,724 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩8,992 | ₩9,005 | ₩8,737 | ₩8,737 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,032 | ₩9,126 | ₩8,965 | ₩9,045 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,072 | ₩9,072 | ₩8,938 | ₩9,018 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,032 | ₩9,179 | ₩8,978 | ₩9,005 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,152 | ₩9,152 | ₩9,059 | ₩9,085 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,085 | ₩9,233 | ₩9,072 | ₩9,152 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,965 | ₩9,166 | ₩8,951 | ₩9,085 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩8,992 | ₩8,992 | ₩8,858 | ₩8,898 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,616 | ₩8,965 | ₩8,616 | ₩8,951 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,724 | ₩8,884 | ₩8,549 | ₩8,576 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,764 | ₩8,764 | ₩8,616 | ₩8,670 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,791 | ₩8,804 | ₩8,657 | ₩8,724 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,911 | ₩8,992 | ₩8,750 | ₩8,791 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,938 | ₩8,992 | ₩8,804 | ₩8,978 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,112 | ₩9,193 | ₩8,884 | ₩8,978 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,085 | ₩9,260 | ₩9,059 | ₩9,206 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,059 | ₩9,166 | ₩9,032 | ₩9,112 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,844 | ₩9,099 | ₩8,817 | ₩9,032 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,616 | ₩8,925 | ₩8,616 | ₩8,871 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,657 | ₩8,750 | ₩8,576 | ₩8,616 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,375 | ₩8,710 | ₩8,147 | ₩8,670 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,523 | ₩8,616 | ₩8,442 | ₩8,576 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,536 | ₩8,697 | ₩8,415 | ₩8,697 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,536 | ₩8,590 | ₩8,375 | ₩8,576 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,590 | ₩8,724 | ₩8,496 | ₩8,603 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,710 | ₩8,871 | ₩8,630 | ₩8,643 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,911 | ₩8,925 | ₩8,724 | ₩8,750 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,817 | ₩9,018 | ₩8,804 | ₩8,911 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,817 | ₩8,831 | ₩8,683 | ₩8,777 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,777 | ₩8,804 | ₩8,737 | ₩8,764 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,697 | ₩8,844 | ₩8,683 | ₩8,764 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,576 | ₩8,750 | ₩8,576 | ₩8,670 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,509 | ₩8,616 | ₩8,429 | ₩8,603 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,442 | ₩8,536 | ₩8,389 | ₩8,456 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,576 | ₩8,630 | ₩8,402 | ₩8,469 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,523 | ₩8,697 | ₩8,496 | ₩8,563 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,295 | ₩8,549 | ₩8,241 | ₩8,469 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,523 | ₩8,590 | ₩8,308 | ₩8,442 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,549 | ₩8,590 | ₩8,322 | ₩8,348 | -2.35% | 33만 |
|---|