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 | ₩18,222 | ₩18,423 | ₩18,075 | ₩18,222 | 0.00% | 18.4만 |
| 2026.10.06 | — | — | — | ₩18,356 | — | — |
| 2026.10.05 | — | — | — | ₩18,369 | — | — |
| 2026.10.02 | — | — | — | ₩18,316 | — | — |
| 2026.10.01 | — | — | — | ₩18,028 | — | — |
| 2026.09.29 | — | — | — | ₩17,754 | — | — |
| 2026.09.25 | — | — | — | ₩17,874 | — | — |
| 2026.09.10 | ₩17,392 | ₩17,459 | ₩17,231 | ₩17,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 4.6만 |
| 2026.09.09 | ₩16,923 | ₩17,285 | ₩16,776 | ₩17,272 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,379 | ₩17,566 | ₩16,830 | ₩17,031 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,446 | ₩17,513 | ₩17,285 | ₩17,459 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,754 | ₩17,754 | ₩17,245 | ₩17,392 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,660 | ₩17,780 | ₩17,566 | ₩17,593 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,392 | ₩17,593 | ₩17,312 | ₩17,513 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,209 | ₩18,222 | ₩17,379 | ₩17,446 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,874 | ₩18,316 | ₩17,673 | ₩18,302 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,928 | ₩18,115 | ₩17,834 | ₩17,874 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,490 | ₩18,490 | ₩18,035 | ₩18,088 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,584 | ₩18,597 | ₩18,249 | ₩18,463 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,222 | ₩18,490 | ₩18,061 | ₩18,463 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩17,981 | ₩18,209 | ₩17,687 | ₩18,155 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,727 | ₩17,954 | ₩17,499 | ₩17,941 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,593 | ₩17,887 | ₩17,325 | ₩17,767 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,365 | ₩17,486 | ₩17,164 | ₩17,365 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,258 | ₩17,392 | ₩16,923 | ₩17,379 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,205 | ₩17,553 | ₩17,178 | ₩17,392 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,017 | ₩17,325 | ₩16,950 | ₩17,285 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,763 | ₩17,004 | ₩16,669 | ₩16,964 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,736 | ₩16,883 | ₩16,602 | ₩16,669 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,749 | ₩16,843 | ₩16,321 | ₩16,669 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,379 | ₩17,499 | ₩16,830 | ₩16,856 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩17,995 | ₩17,995 | ₩17,285 | ₩17,446 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,035 | ₩18,035 | ₩17,446 | ₩17,914 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,276 | ₩18,410 | ₩17,633 | ₩18,048 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,901 | ₩18,222 | ₩17,526 | ₩17,606 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,021 | ₩18,142 | ₩17,794 | ₩17,847 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,182 | ₩18,276 | ₩17,526 | ₩17,847 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,329 | ₩18,517 | ₩18,021 | ₩18,128 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,543 | ₩18,584 | ₩17,981 | ₩18,302 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,861 | ₩18,530 | ₩17,861 | ₩18,450 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,941 | ₩18,195 | ₩17,807 | ₩18,075 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩18,008 | ₩18,155 | ₩17,513 | ₩17,780 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,928 | ₩18,236 | ₩17,874 | ₩18,169 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,954 | ₩18,075 | ₩17,767 | ₩18,008 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩17,995 | ₩18,195 | ₩17,780 | ₩17,928 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,513 | ₩17,941 | ₩17,459 | ₩17,901 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,727 | ₩17,995 | ₩17,553 | ₩17,646 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩18,008 | ₩18,222 | ₩17,700 | ₩17,740 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,338 | ₩17,794 | ₩17,338 | ₩17,754 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,231 | ₩17,432 | ₩17,097 | ₩17,231 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,044 | ₩17,272 | ₩16,897 | ₩17,218 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,736 | ₩17,031 | ₩16,616 | ₩16,883 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩16,990 | ₩17,164 | ₩16,616 | ₩16,669 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,111 | ₩17,352 | ₩16,883 | ₩17,111 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,392 | ₩17,472 | ₩17,017 | ₩17,044 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,553 | ₩17,740 | ₩17,312 | ₩17,459 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,687 | ₩17,687 | ₩17,205 | ₩17,365 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,593 | ₩18,008 | ₩17,472 | ₩17,713 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,142 | ₩18,195 | ₩17,687 | ₩17,847 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,874 | ₩18,182 | ₩17,593 | ₩18,182 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,526 | ₩17,887 | ₩17,365 | ₩17,861 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,941 | ₩18,128 | ₩17,446 | ₩17,486 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,740 | ₩18,262 | ₩17,740 | ₩18,075 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,754 | ₩18,236 | ₩17,566 | ₩17,901 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,352 | ₩18,048 | ₩17,352 | ₩17,887 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,459 | ₩17,646 | ₩17,124 | ₩17,138 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,097 | ₩17,486 | ₩17,071 | ₩17,459 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,392 | ₩17,579 | ₩16,790 | ₩17,044 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,245 | ₩17,606 | ₩17,138 | ₩17,218 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,535 | ₩17,004 | ₩16,388 | ₩16,977 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,067 | ₩16,482 | ₩16,026 | ₩16,361 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,611 | ₩16,040 | ₩15,518 | ₩16,026 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,518 | ₩15,558 | ₩15,330 | ₩15,437 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,451 | ₩15,544 | ₩15,277 | ₩15,317 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,862 | ₩15,143 | ₩14,835 | ₩15,129 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,701 | ₩15,009 | ₩14,674 | ₩14,701 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,447 | ₩14,875 | ₩14,393 | ₩14,821 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,420 | ₩14,513 | ₩14,339 | ₩14,420 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,781 | ₩14,795 | ₩14,447 | ₩14,527 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,821 | ₩14,902 | ₩14,728 | ₩14,781 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,647 | ₩14,862 | ₩14,647 | ₩14,808 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,380 | ₩14,647 | ₩14,326 | ₩14,594 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,339 | ₩14,473 | ₩14,219 | ₩14,326 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,125 | ₩14,513 | ₩13,965 | ₩14,313 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,603 | ₩14,286 | ₩13,576 | ₩14,286 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,349 | ₩13,603 | ₩13,121 | ₩13,576 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,389 | ₩13,536 | ₩13,228 | ₩13,469 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,268 | ₩13,295 | ₩12,947 | ₩13,242 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,322 | ₩13,523 | ₩13,322 | ₩13,375 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,148 | ₩13,375 | ₩13,081 | ₩13,242 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,201 | ₩13,322 | ₩12,773 | ₩13,242 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,295 | ₩13,349 | ₩13,067 | ₩13,228 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,469 | ₩13,523 | ₩13,001 | ₩13,282 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,130 | ₩13,590 | ₩12,130 | ₩13,335 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,090 | ₩12,157 | ₩11,849 | ₩11,849 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,501 | ₩11,956 | ₩11,501 | ₩11,943 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,648 | ₩11,769 | ₩11,354 | ₩11,474 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,715 | ₩11,782 | ₩11,608 | ₩11,729 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,648 | ₩11,729 | ₩11,581 | ₩11,621 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,648 | ₩11,809 | ₩11,528 | ₩11,675 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,555 | ₩11,688 | ₩11,461 | ₩11,675 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,447 | ₩11,675 | ₩11,447 | ₩11,514 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,300 | ₩11,528 | ₩11,287 | ₩11,528 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,340 | ₩11,434 | ₩11,233 | ₩11,380 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,688 | ₩11,755 | ₩11,273 | ₩11,273 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,876 | ₩11,956 | ₩11,568 | ₩11,608 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,675 | ₩11,836 | ₩11,581 | ₩11,836 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,568 | ₩11,796 | ₩11,514 | ₩11,702 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,581 | ₩11,675 | ₩11,367 | ₩11,434 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,621 | ₩11,782 | ₩11,541 | ₩11,662 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,528 | ₩11,662 | ₩11,514 | ₩11,608 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,474 | ₩11,568 | ₩11,340 | ₩11,541 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,474 | ₩11,662 | ₩11,474 | ₩11,514 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,046 | ₩11,514 | ₩11,046 | ₩11,421 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,193 | ₩11,273 | ₩10,925 | ₩11,113 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,564 | ₩10,845 | ₩10,564 | ₩10,805 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,617 | ₩10,698 | ₩10,497 | ₩10,644 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,390 | ₩10,657 | ₩10,309 | ₩10,631 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,671 | ₩10,671 | ₩10,430 | ₩10,470 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,510 | ₩10,591 | ₩10,296 | ₩10,537 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,443 | ₩10,591 | ₩10,309 | ₩10,483 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,631 | ₩10,631 | ₩10,296 | ₩10,336 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,524 | ₩10,778 | ₩10,524 | ₩10,644 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,684 | ₩10,684 | ₩10,483 | ₩10,604 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,376 | ₩10,631 | ₩10,296 | ₩10,510 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,470 | ₩10,738 | ₩10,269 | ₩10,524 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,443 | ₩10,510 | ₩10,135 | ₩10,175 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,256 | ₩10,457 | ₩10,229 | ₩10,363 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,336 | ₩10,497 | ₩10,256 | ₩10,350 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,577 | ₩10,591 | ₩10,363 | ₩10,443 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,242 | ₩10,591 | ₩10,189 | ₩10,457 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,323 | ₩10,390 | ₩10,001 | ₩10,042 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,283 | ₩10,363 | ₩10,149 | ₩10,242 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,457 | ₩10,550 | ₩10,376 | ₩10,483 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,470 | ₩10,724 | ₩10,416 | ₩10,577 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,524 | ₩10,698 | ₩10,135 | ₩10,564 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,832 | ₩10,832 | ₩10,550 | ₩10,751 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,180 | ₩11,314 | ₩10,965 | ₩10,979 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,524 | ₩11,206 | ₩10,350 | ₩11,180 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩10,001 | ₩10,416 | ₩9,854 | ₩10,269 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,149 | ₩10,350 | ₩10,042 | ₩10,229 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,711 | ₩10,765 | ₩10,229 | ₩10,323 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,921 | ₩10,497 | ₩9,921 | ₩10,470 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,613 | ₩10,015 | ₩9,613 | ₩9,908 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,814 | ₩9,841 | ₩9,613 | ₩9,787 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,015 | ₩10,015 | ₩9,720 | ₩9,801 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,961 | ₩10,042 | ₩9,854 | ₩10,001 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩9,988 | ₩10,162 | ₩9,881 | ₩9,961 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,135 | ₩10,363 | ₩10,068 | ₩10,082 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,095 | ₩10,229 | ₩9,975 | ₩10,189 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,095 | ₩10,162 | ₩9,975 | ₩10,028 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,256 | ₩10,443 | ₩9,894 | ₩10,015 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,376 | ₩10,390 | ₩10,189 | ₩10,242 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,189 | ₩10,350 | ₩10,095 | ₩10,296 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,149 | ₩10,216 | ₩10,042 | ₩10,109 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,055 | ₩10,229 | ₩9,975 | ₩10,135 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,961 | ₩10,068 | ₩9,787 | ₩9,975 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,760 | ₩10,068 | ₩9,720 | ₩9,961 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,693 | ₩9,814 | ₩9,493 | ₩9,586 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,519 | ₩9,787 | ₩9,466 | ₩9,693 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,372 | ₩9,640 | ₩9,292 | ₩9,519 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,292 | ₩9,506 | ₩9,225 | ₩9,479 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,372 | ₩9,479 | ₩9,198 | ₩9,225 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,452 | ₩9,452 | ₩9,238 | ₩9,332 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,519 | ₩9,573 | ₩9,426 | ₩9,466 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,600 | ₩9,627 | ₩9,506 | ₩9,546 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,801 | ₩9,961 | ₩9,627 | ₩9,627 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,252 | ₩9,841 | ₩9,252 | ₩9,734 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,131 | ₩9,332 | ₩9,064 | ₩9,225 | +1.03% | 30.4만 |
|---|
| 2026.01.16 | ₩9,319 | ₩9,412 | ₩9,211 | ₩9,252 | -0.72% | 19만 |
|---|
| 2026.01.15 | ₩9,225 | ₩9,412 | ₩9,225 | ₩9,372 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,225 | ₩9,305 | ₩9,104 | ₩9,211 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,412 | ₩9,479 | ₩9,238 | ₩9,278 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,359 | ₩9,399 | ₩9,292 | ₩9,372 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,198 | ₩9,506 | ₩9,198 | ₩9,399 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩8,997 | ₩9,359 | ₩8,997 | ₩9,211 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,332 | ₩9,332 | ₩8,970 | ₩9,051 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩8,997 | ₩9,305 | ₩8,957 | ₩9,305 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,078 | ₩9,211 | ₩9,011 | ₩9,051 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,104 | ₩9,238 | ₩8,997 | ₩9,104 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,211 | ₩9,238 | ₩9,064 | ₩9,118 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,332 | ₩9,412 | ₩9,278 | ₩9,278 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,238 | ₩9,372 | ₩9,171 | ₩9,319 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,225 | ₩9,252 | ₩9,104 | ₩9,225 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,104 | ₩9,238 | ₩9,091 | ₩9,211 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,225 | ₩9,265 | ₩9,064 | ₩9,091 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,345 | ₩9,439 | ₩9,265 | ₩9,278 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,426 | ₩9,506 | ₩9,345 | ₩9,359 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,466 | ₩9,519 | ₩9,265 | ₩9,466 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,546 | ₩9,707 | ₩9,412 | ₩9,426 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,506 | ₩9,546 | ₩9,399 | ₩9,519 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,332 | ₩9,546 | ₩9,265 | ₩9,479 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,171 | ₩9,319 | ₩9,158 | ₩9,252 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,118 | ₩9,225 | ₩9,104 | ₩9,145 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,863 | ₩9,131 | ₩8,676 | ₩9,104 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,663 | ₩8,890 | ₩8,663 | ₩8,837 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,756 | ₩8,756 | ₩8,582 | ₩8,649 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,729 | ₩8,863 | ₩8,703 | ₩8,716 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩8,984 | ₩8,997 | ₩8,729 | ₩8,729 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,024 | ₩9,118 | ₩8,957 | ₩9,037 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,064 | ₩9,064 | ₩8,930 | ₩9,011 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,024 | ₩9,171 | ₩8,970 | ₩8,997 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,145 | ₩9,145 | ₩9,051 | ₩9,078 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,078 | ₩9,225 | ₩9,064 | ₩9,145 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,957 | ₩9,158 | ₩8,944 | ₩9,078 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩8,984 | ₩8,984 | ₩8,850 | ₩8,890 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,609 | ₩8,957 | ₩8,609 | ₩8,944 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,716 | ₩8,877 | ₩8,542 | ₩8,569 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,756 | ₩8,756 | ₩8,609 | ₩8,663 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,783 | ₩8,796 | ₩8,649 | ₩8,716 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,904 | ₩8,984 | ₩8,743 | ₩8,783 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,930 | ₩8,984 | ₩8,796 | ₩8,970 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,104 | ₩9,185 | ₩8,877 | ₩8,970 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,078 | ₩9,252 | ₩9,051 | ₩9,198 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,051 | ₩9,158 | ₩9,024 | ₩9,104 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,837 | ₩9,091 | ₩8,810 | ₩9,024 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,609 | ₩8,917 | ₩8,609 | ₩8,863 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,649 | ₩8,743 | ₩8,569 | ₩8,609 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,368 | ₩8,703 | ₩8,140 | ₩8,663 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,515 | ₩8,609 | ₩8,435 | ₩8,569 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,529 | ₩8,689 | ₩8,408 | ₩8,689 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,529 | ₩8,582 | ₩8,368 | ₩8,569 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,582 | ₩8,716 | ₩8,488 | ₩8,596 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,703 | ₩8,863 | ₩8,622 | ₩8,636 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,904 | ₩8,917 | ₩8,716 | ₩8,743 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,810 | ₩9,011 | ₩8,796 | ₩8,904 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,810 | ₩8,823 | ₩8,676 | ₩8,770 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,770 | ₩8,796 | ₩8,729 | ₩8,756 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,689 | ₩8,837 | ₩8,676 | ₩8,756 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,569 | ₩8,743 | ₩8,569 | ₩8,663 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,502 | ₩8,609 | ₩8,422 | ₩8,596 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,435 | ₩8,529 | ₩8,381 | ₩8,448 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,569 | ₩8,622 | ₩8,395 | ₩8,462 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,515 | ₩8,689 | ₩8,488 | ₩8,555 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,288 | ₩8,542 | ₩8,234 | ₩8,462 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,515 | ₩8,582 | ₩8,301 | ₩8,435 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,542 | ₩8,582 | ₩8,314 | ₩8,341 | -2.35% | 33만 |
|---|
| 2025.10.09 | ₩8,596 | ₩8,663 | ₩8,488 | ₩8,555 | -0.47% | 26.4만 |
|---|
| 2025.10.08 | ₩8,689 | ₩8,743 | ₩8,542 | ₩8,596 | -1.08% | 30.7만 |
|---|
| 2025.10.07 | ₩8,676 | ₩8,756 | ₩8,582 | ₩8,609 | -0.77% | 39.4만 |
|---|
| 2025.10.06 | ₩8,850 | ₩8,877 | ₩8,663 | ₩8,703 | -1.66% | 45.6만 |
|---|
| 2025.10.03 | ₩8,944 | ₩9,011 | ₩8,743 | ₩8,770 | -1.95% | 33.1만 |
|---|
| 2025.10.02 | ₩8,890 | ₩8,970 | ₩8,716 | ₩8,917 | +0.30% | 44.2만 |
|---|
| 2025.10.01 | ₩8,890 | ₩8,997 | ₩8,810 | ₩8,850 | -0.45% | 26만 |
|---|
| 2025.09.30 | ₩9,091 | ₩9,091 | ₩8,917 | ₩8,984 | -1.18% | 34.4만 |
|---|
| 2025.09.29 | ₩9,345 | ₩9,345 | ₩9,131 | ₩9,171 | -1.86% | 27.7만 |
|---|
| 2025.09.26 | ₩9,292 | ₩9,412 | ₩9,238 | ₩9,332 | +0.43% | 30.6만 |
|---|
| 2025.09.25 | ₩9,252 | ₩9,386 | ₩9,252 | ₩9,292 | +0.43% | 19.6만 |
|---|
| 2025.09.24 | ₩9,479 | ₩9,506 | ₩9,359 | ₩9,399 | -0.85% | 18.6만 |
|---|
| 2025.09.23 | ₩9,479 | ₩9,640 | ₩9,439 | ₩9,466 | -0.14% | 24.8만 |
|---|
| 2025.09.22 | ₩9,439 | ₩9,519 | ₩9,372 | ₩9,479 | +0.43% | 22.2만 |
|---|
| 2025.09.19 | ₩9,560 | ₩9,560 | ₩9,439 | ₩9,506 | -0.56% | 96.6만 |
|---|
| 2025.09.18 | ₩9,345 | ₩9,546 | ₩9,345 | ₩9,546 | +2.15% | 28.2만 |
|---|
| 2025.09.17 | ₩9,399 | ₩9,519 | ₩9,198 | ₩9,292 | -1.14% | 39.6만 |
|---|
| 2025.09.16 | ₩9,439 | ₩9,452 | ₩9,198 | ₩9,439 | 0.00% | 29.8만 |
|---|
| 2025.09.15 | ₩9,493 | ₩9,586 | ₩9,372 | ₩9,399 | -0.99% | 27.4만 |
|---|
| 2025.09.12 | ₩9,667 | ₩9,693 | ₩9,479 | ₩9,519 | -1.52% | 17.8만 |
|---|
| 2025.09.11 | ₩9,573 | ₩9,707 | ₩9,560 | ₩9,680 | +1.12% | 23만 |
|---|
| 2025.09.10 | ₩9,546 | ₩9,573 | ₩9,466 | ₩9,533 | -0.14% | 21.2만 |
|---|