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 | ₩18,258 | ₩18,459 | ₩18,110 | ₩18,258 | 0.00% | 18.4만 |
| 2026.10.06 | — | — | — | ₩18,392 | — | — |
| 2026.10.05 | — | — | — | ₩18,405 | — | — |
| 2026.10.02 | — | — | — | ₩18,352 | — | — |
| 2026.10.01 | — | — | — | ₩18,063 | — | — |
| 2026.09.29 | — | — | — | ₩17,788 | — | — |
| 2026.09.25 | — | — | — | ₩17,909 | — | — |
| 2026.09.10 | ₩17,426 | ₩17,493 | ₩17,265 | ₩17,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 4.6만 |
| 2026.09.09 | ₩16,957 | ₩17,319 | ₩16,809 | ₩17,305 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,413 | ₩17,600 | ₩16,863 | ₩17,064 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,480 | ₩17,547 | ₩17,319 | ₩17,493 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,788 | ₩17,788 | ₩17,279 | ₩17,426 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,694 | ₩17,815 | ₩17,600 | ₩17,627 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,426 | ₩17,627 | ₩17,346 | ₩17,547 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,244 | ₩18,258 | ₩17,413 | ₩17,480 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,909 | ₩18,352 | ₩17,708 | ₩18,338 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,963 | ₩18,150 | ₩17,869 | ₩17,909 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,526 | ₩18,526 | ₩18,070 | ₩18,124 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,620 | ₩18,633 | ₩18,285 | ₩18,499 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,258 | ₩18,526 | ₩18,097 | ₩18,499 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩18,016 | ₩18,244 | ₩17,721 | ₩18,191 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,761 | ₩17,990 | ₩17,533 | ₩17,976 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,627 | ₩17,922 | ₩17,359 | ₩17,802 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,399 | ₩17,520 | ₩17,198 | ₩17,399 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,292 | ₩17,426 | ₩16,957 | ₩17,413 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,238 | ₩17,587 | ₩17,211 | ₩17,426 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,050 | ₩17,359 | ₩16,983 | ₩17,319 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,796 | ₩17,037 | ₩16,702 | ₩16,997 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,769 | ₩16,916 | ₩16,635 | ₩16,702 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,782 | ₩16,876 | ₩16,353 | ₩16,702 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,413 | ₩17,533 | ₩16,863 | ₩16,889 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩18,030 | ₩18,030 | ₩17,319 | ₩17,480 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,070 | ₩18,070 | ₩17,480 | ₩17,949 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,311 | ₩18,446 | ₩17,668 | ₩18,083 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,936 | ₩18,258 | ₩17,560 | ₩17,641 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,057 | ₩18,177 | ₩17,829 | ₩17,882 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,218 | ₩18,311 | ₩17,560 | ₩17,882 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,365 | ₩18,553 | ₩18,057 | ₩18,164 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,580 | ₩18,620 | ₩18,016 | ₩18,338 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,896 | ₩18,566 | ₩17,896 | ₩18,486 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,976 | ₩18,231 | ₩17,842 | ₩18,110 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩18,043 | ₩18,191 | ₩17,547 | ₩17,815 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,963 | ₩18,271 | ₩17,909 | ₩18,204 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,990 | ₩18,110 | ₩17,802 | ₩18,043 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩18,030 | ₩18,231 | ₩17,815 | ₩17,963 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,547 | ₩17,976 | ₩17,493 | ₩17,936 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,761 | ₩18,030 | ₩17,587 | ₩17,681 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩18,043 | ₩18,258 | ₩17,735 | ₩17,775 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,372 | ₩17,829 | ₩17,372 | ₩17,788 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,265 | ₩17,466 | ₩17,131 | ₩17,265 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,077 | ₩17,305 | ₩16,930 | ₩17,252 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,769 | ₩17,064 | ₩16,648 | ₩16,916 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩17,024 | ₩17,198 | ₩16,648 | ₩16,702 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,144 | ₩17,386 | ₩16,916 | ₩17,144 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,426 | ₩17,507 | ₩17,050 | ₩17,077 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,587 | ₩17,775 | ₩17,346 | ₩17,493 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,721 | ₩17,721 | ₩17,238 | ₩17,399 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,627 | ₩18,043 | ₩17,507 | ₩17,748 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,177 | ₩18,231 | ₩17,721 | ₩17,882 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,909 | ₩18,218 | ₩17,627 | ₩18,218 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,560 | ₩17,922 | ₩17,399 | ₩17,896 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,976 | ₩18,164 | ₩17,480 | ₩17,520 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,775 | ₩18,298 | ₩17,775 | ₩18,110 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,788 | ₩18,271 | ₩17,600 | ₩17,936 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,386 | ₩18,083 | ₩17,386 | ₩17,922 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,493 | ₩17,681 | ₩17,158 | ₩17,171 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,131 | ₩17,520 | ₩17,104 | ₩17,493 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,426 | ₩17,614 | ₩16,822 | ₩17,077 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,279 | ₩17,641 | ₩17,171 | ₩17,252 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,568 | ₩17,037 | ₩16,420 | ₩17,010 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,098 | ₩16,514 | ₩16,058 | ₩16,393 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,642 | ₩16,071 | ₩15,548 | ₩16,058 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,548 | ₩15,588 | ₩15,360 | ₩15,467 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,481 | ₩15,575 | ₩15,307 | ₩15,347 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,891 | ₩15,172 | ₩14,864 | ₩15,159 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,730 | ₩15,038 | ₩14,703 | ₩14,730 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,475 | ₩14,904 | ₩14,421 | ₩14,850 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,448 | ₩14,542 | ₩14,367 | ₩14,448 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,810 | ₩14,824 | ₩14,475 | ₩14,555 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,850 | ₩14,931 | ₩14,757 | ₩14,810 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,676 | ₩14,891 | ₩14,676 | ₩14,837 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,408 | ₩14,676 | ₩14,354 | ₩14,622 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,367 | ₩14,502 | ₩14,247 | ₩14,354 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,153 | ₩14,542 | ₩13,992 | ₩14,341 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,630 | ₩14,314 | ₩13,603 | ₩14,314 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,375 | ₩13,630 | ₩13,147 | ₩13,603 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,415 | ₩13,563 | ₩13,254 | ₩13,495 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,294 | ₩13,321 | ₩12,972 | ₩13,267 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,348 | ₩13,549 | ₩13,348 | ₩13,402 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,174 | ₩13,402 | ₩13,106 | ₩13,267 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,227 | ₩13,348 | ₩12,798 | ₩13,267 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,321 | ₩13,375 | ₩13,093 | ₩13,254 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,495 | ₩13,549 | ₩13,026 | ₩13,308 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,154 | ₩13,616 | ₩12,154 | ₩13,361 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,114 | ₩12,181 | ₩11,872 | ₩11,872 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,523 | ₩11,980 | ₩11,523 | ₩11,966 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,671 | ₩11,792 | ₩11,376 | ₩11,497 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,738 | ₩11,805 | ₩11,631 | ₩11,752 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,671 | ₩11,752 | ₩11,604 | ₩11,644 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,671 | ₩11,832 | ₩11,550 | ₩11,698 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,577 | ₩11,711 | ₩11,483 | ₩11,698 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,470 | ₩11,698 | ₩11,470 | ₩11,537 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,322 | ₩11,550 | ₩11,309 | ₩11,550 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,363 | ₩11,456 | ₩11,255 | ₩11,403 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,711 | ₩11,778 | ₩11,295 | ₩11,295 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,899 | ₩11,980 | ₩11,591 | ₩11,631 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,698 | ₩11,859 | ₩11,604 | ₩11,859 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,591 | ₩11,819 | ₩11,537 | ₩11,725 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,604 | ₩11,698 | ₩11,389 | ₩11,456 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,644 | ₩11,805 | ₩11,564 | ₩11,684 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,550 | ₩11,684 | ₩11,537 | ₩11,631 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,497 | ₩11,591 | ₩11,363 | ₩11,564 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,497 | ₩11,684 | ₩11,497 | ₩11,537 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,067 | ₩11,537 | ₩11,067 | ₩11,443 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,215 | ₩11,295 | ₩10,947 | ₩11,134 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,584 | ₩10,866 | ₩10,584 | ₩10,826 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,638 | ₩10,719 | ₩10,517 | ₩10,665 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,410 | ₩10,678 | ₩10,330 | ₩10,652 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,692 | ₩10,692 | ₩10,450 | ₩10,491 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,531 | ₩10,611 | ₩10,316 | ₩10,558 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,464 | ₩10,611 | ₩10,330 | ₩10,504 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,652 | ₩10,652 | ₩10,316 | ₩10,356 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,544 | ₩10,799 | ₩10,544 | ₩10,665 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,705 | ₩10,705 | ₩10,504 | ₩10,625 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,397 | ₩10,652 | ₩10,316 | ₩10,531 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,491 | ₩10,759 | ₩10,289 | ₩10,544 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,464 | ₩10,531 | ₩10,155 | ₩10,195 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,276 | ₩10,477 | ₩10,249 | ₩10,383 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,356 | ₩10,517 | ₩10,276 | ₩10,370 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,598 | ₩10,611 | ₩10,383 | ₩10,464 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,262 | ₩10,611 | ₩10,209 | ₩10,477 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,343 | ₩10,410 | ₩10,021 | ₩10,061 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,303 | ₩10,383 | ₩10,169 | ₩10,262 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,477 | ₩10,571 | ₩10,397 | ₩10,504 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,491 | ₩10,745 | ₩10,437 | ₩10,598 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,544 | ₩10,719 | ₩10,155 | ₩10,584 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,853 | ₩10,853 | ₩10,571 | ₩10,772 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,202 | ₩11,336 | ₩10,987 | ₩11,000 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,544 | ₩11,228 | ₩10,370 | ₩11,202 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩10,021 | ₩10,437 | ₩9,873 | ₩10,289 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,169 | ₩10,370 | ₩10,061 | ₩10,249 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,732 | ₩10,786 | ₩10,249 | ₩10,343 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,941 | ₩10,517 | ₩9,941 | ₩10,491 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,632 | ₩10,034 | ₩9,632 | ₩9,927 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,833 | ₩9,860 | ₩9,632 | ₩9,806 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,034 | ₩10,034 | ₩9,739 | ₩9,820 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,981 | ₩10,061 | ₩9,873 | ₩10,021 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩10,008 | ₩10,182 | ₩9,900 | ₩9,981 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,155 | ₩10,383 | ₩10,088 | ₩10,101 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,115 | ₩10,249 | ₩9,994 | ₩10,209 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,115 | ₩10,182 | ₩9,994 | ₩10,048 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,276 | ₩10,464 | ₩9,914 | ₩10,034 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,397 | ₩10,410 | ₩10,209 | ₩10,262 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,209 | ₩10,370 | ₩10,115 | ₩10,316 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,169 | ₩10,236 | ₩10,061 | ₩10,128 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,075 | ₩10,249 | ₩9,994 | ₩10,155 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,981 | ₩10,088 | ₩9,806 | ₩9,994 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,780 | ₩10,088 | ₩9,739 | ₩9,981 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,712 | ₩9,833 | ₩9,511 | ₩9,605 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,538 | ₩9,806 | ₩9,484 | ₩9,712 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,391 | ₩9,659 | ₩9,310 | ₩9,538 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,310 | ₩9,525 | ₩9,243 | ₩9,498 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,391 | ₩9,498 | ₩9,216 | ₩9,243 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,471 | ₩9,471 | ₩9,256 | ₩9,350 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,538 | ₩9,592 | ₩9,444 | ₩9,484 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,619 | ₩9,645 | ₩9,525 | ₩9,565 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,820 | ₩9,981 | ₩9,645 | ₩9,645 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,270 | ₩9,860 | ₩9,270 | ₩9,753 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,149 | ₩9,350 | ₩9,082 | ₩9,243 | +1.03% | 30.4만 |
|---|
| 2026.01.16 | ₩9,337 | ₩9,431 | ₩9,230 | ₩9,270 | -0.72% | 19만 |
|---|
| 2026.01.15 | ₩9,243 | ₩9,431 | ₩9,243 | ₩9,391 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,243 | ₩9,323 | ₩9,122 | ₩9,230 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,431 | ₩9,498 | ₩9,256 | ₩9,297 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,377 | ₩9,417 | ₩9,310 | ₩9,391 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,216 | ₩9,525 | ₩9,216 | ₩9,417 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩9,015 | ₩9,377 | ₩9,015 | ₩9,230 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,350 | ₩9,350 | ₩8,988 | ₩9,069 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩9,015 | ₩9,323 | ₩8,975 | ₩9,323 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,095 | ₩9,230 | ₩9,028 | ₩9,069 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,122 | ₩9,256 | ₩9,015 | ₩9,122 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,230 | ₩9,256 | ₩9,082 | ₩9,136 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,350 | ₩9,431 | ₩9,297 | ₩9,297 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,256 | ₩9,391 | ₩9,189 | ₩9,337 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,243 | ₩9,270 | ₩9,122 | ₩9,243 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,122 | ₩9,256 | ₩9,109 | ₩9,230 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,243 | ₩9,283 | ₩9,082 | ₩9,109 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,364 | ₩9,458 | ₩9,283 | ₩9,297 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,444 | ₩9,525 | ₩9,364 | ₩9,377 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,484 | ₩9,538 | ₩9,283 | ₩9,484 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,565 | ₩9,726 | ₩9,431 | ₩9,444 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,525 | ₩9,565 | ₩9,417 | ₩9,538 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,350 | ₩9,565 | ₩9,283 | ₩9,498 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,189 | ₩9,337 | ₩9,176 | ₩9,270 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,136 | ₩9,243 | ₩9,122 | ₩9,162 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,881 | ₩9,149 | ₩8,693 | ₩9,122 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,680 | ₩8,908 | ₩8,680 | ₩8,854 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,773 | ₩8,773 | ₩8,599 | ₩8,666 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,747 | ₩8,881 | ₩8,720 | ₩8,733 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩9,001 | ₩9,015 | ₩8,747 | ₩8,747 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,042 | ₩9,136 | ₩8,975 | ₩9,055 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,082 | ₩9,082 | ₩8,948 | ₩9,028 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,042 | ₩9,189 | ₩8,988 | ₩9,015 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,162 | ₩9,162 | ₩9,069 | ₩9,095 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,095 | ₩9,243 | ₩9,082 | ₩9,162 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,975 | ₩9,176 | ₩8,961 | ₩9,095 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩9,001 | ₩9,001 | ₩8,867 | ₩8,908 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,626 | ₩8,975 | ₩8,626 | ₩8,961 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,733 | ₩8,894 | ₩8,559 | ₩8,586 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,773 | ₩8,773 | ₩8,626 | ₩8,680 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,800 | ₩8,814 | ₩8,666 | ₩8,733 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,921 | ₩9,001 | ₩8,760 | ₩8,800 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,948 | ₩9,001 | ₩8,814 | ₩8,988 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,122 | ₩9,203 | ₩8,894 | ₩8,988 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,095 | ₩9,270 | ₩9,069 | ₩9,216 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,069 | ₩9,176 | ₩9,042 | ₩9,122 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,854 | ₩9,109 | ₩8,827 | ₩9,042 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,626 | ₩8,934 | ₩8,626 | ₩8,881 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,666 | ₩8,760 | ₩8,586 | ₩8,626 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,384 | ₩8,720 | ₩8,156 | ₩8,680 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,532 | ₩8,626 | ₩8,451 | ₩8,586 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,545 | ₩8,706 | ₩8,425 | ₩8,706 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,545 | ₩8,599 | ₩8,384 | ₩8,586 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,599 | ₩8,733 | ₩8,505 | ₩8,612 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,720 | ₩8,881 | ₩8,639 | ₩8,653 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,921 | ₩8,934 | ₩8,733 | ₩8,760 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,827 | ₩9,028 | ₩8,814 | ₩8,921 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,827 | ₩8,840 | ₩8,693 | ₩8,787 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,787 | ₩8,814 | ₩8,747 | ₩8,773 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,706 | ₩8,854 | ₩8,693 | ₩8,773 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,586 | ₩8,760 | ₩8,586 | ₩8,680 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,519 | ₩8,626 | ₩8,438 | ₩8,612 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,451 | ₩8,545 | ₩8,398 | ₩8,465 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,586 | ₩8,639 | ₩8,411 | ₩8,478 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,532 | ₩8,706 | ₩8,505 | ₩8,572 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,304 | ₩8,559 | ₩8,250 | ₩8,478 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,532 | ₩8,599 | ₩8,317 | ₩8,451 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,559 | ₩8,599 | ₩8,331 | ₩8,358 | -2.35% | 33만 |
|---|
| 2025.10.09 | ₩8,612 | ₩8,680 | ₩8,505 | ₩8,572 | -0.47% | 26.4만 |
|---|
| 2025.10.08 | ₩8,706 | ₩8,760 | ₩8,559 | ₩8,612 | -1.08% | 30.7만 |
|---|
| 2025.10.07 | ₩8,693 | ₩8,773 | ₩8,599 | ₩8,626 | -0.77% | 39.4만 |
|---|
| 2025.10.06 | ₩8,867 | ₩8,894 | ₩8,680 | ₩8,720 | -1.66% | 45.6만 |
|---|
| 2025.10.03 | ₩8,961 | ₩9,028 | ₩8,760 | ₩8,787 | -1.95% | 33.1만 |
|---|
| 2025.10.02 | ₩8,908 | ₩8,988 | ₩8,733 | ₩8,934 | +0.30% | 44.2만 |
|---|
| 2025.10.01 | ₩8,908 | ₩9,015 | ₩8,827 | ₩8,867 | -0.45% | 26만 |
|---|
| 2025.09.30 | ₩9,109 | ₩9,109 | ₩8,934 | ₩9,001 | -1.18% | 34.4만 |
|---|
| 2025.09.29 | ₩9,364 | ₩9,364 | ₩9,149 | ₩9,189 | -1.86% | 27.7만 |
|---|
| 2025.09.26 | ₩9,310 | ₩9,431 | ₩9,256 | ₩9,350 | +0.43% | 30.6만 |
|---|
| 2025.09.25 | ₩9,270 | ₩9,404 | ₩9,270 | ₩9,310 | +0.43% | 19.6만 |
|---|
| 2025.09.24 | ₩9,498 | ₩9,525 | ₩9,377 | ₩9,417 | -0.85% | 18.6만 |
|---|
| 2025.09.23 | ₩9,498 | ₩9,659 | ₩9,458 | ₩9,484 | -0.14% | 24.8만 |
|---|
| 2025.09.22 | ₩9,458 | ₩9,538 | ₩9,391 | ₩9,498 | +0.43% | 22.2만 |
|---|
| 2025.09.19 | ₩9,578 | ₩9,578 | ₩9,458 | ₩9,525 | -0.56% | 96.6만 |
|---|
| 2025.09.18 | ₩9,364 | ₩9,565 | ₩9,364 | ₩9,565 | +2.15% | 28.2만 |
|---|
| 2025.09.17 | ₩9,417 | ₩9,538 | ₩9,216 | ₩9,310 | -1.14% | 39.6만 |
|---|
| 2025.09.16 | ₩9,458 | ₩9,471 | ₩9,216 | ₩9,458 | 0.00% | 29.8만 |
|---|
| 2025.09.15 | ₩9,511 | ₩9,605 | ₩9,391 | ₩9,417 | -0.99% | 27.4만 |
|---|
| 2025.09.12 | ₩9,686 | ₩9,712 | ₩9,498 | ₩9,538 | -1.52% | 17.8만 |
|---|
| 2025.09.11 | ₩9,592 | ₩9,726 | ₩9,578 | ₩9,699 | +1.12% | 23만 |
|---|
| 2025.09.10 | ₩9,565 | ₩9,592 | ₩9,484 | ₩9,551 | -0.14% | 21.2만 |
|---|