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 | ₩18,259 | ₩18,460 | ₩18,111 | ₩18,259 | 0.00% | 18.4만 |
| 2026.10.08 | ₩18,124 | ₩18,379 | ₩17,856 | ₩18,312 | +1.04% | 22.9만 |
| 2026.10.07 | ₩18,218 | ₩18,487 | ₩18,071 | ₩18,084 | -0.74% | 21만 |
| 2026.10.06 | ₩18,540 | ₩18,849 | ₩18,259 | ₩18,393 | -0.80% | 19.1만 |
| 2026.10.05 | ₩18,339 | ₩18,567 | ₩18,084 | ₩18,406 | +0.37% | 28.4만 |
| 2026.10.02 | ₩18,433 | ₩18,487 | ₩17,735 | ₩18,353 | -0.44% | 26.7만 |
| 2026.10.01 | ₩17,722 | ₩18,285 | ₩17,682 | ₩18,192 | +2.65% | 25.8만 |
| 2026.09.30 | ₩17,977 | ₩18,057 | ₩17,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,950 |
| -0.15% |
| 44.4만 |
| 2026.09.29 | ₩17,937 | ₩18,111 | ₩17,655 | ₩18,084 | +0.82% | 25만 |
|---|
| 2026.09.28 | ₩18,017 | ₩18,178 | ₩17,803 | ₩17,883 | -0.74% | 37만 |
|---|
| 2026.09.25 | ₩17,963 | ₩18,031 | ₩17,642 | ₩17,910 | -0.30% | 23.5만 |
|---|
| 2026.09.24 | ₩17,615 | ₩18,084 | ₩17,574 | ₩17,977 | +2.06% | 32.4만 |
|---|
| 2026.09.23 | ₩17,655 | ₩17,762 | ₩17,427 | ₩17,548 | -0.61% | 21.8만 |
|---|
| 2026.09.22 | ₩17,762 | ₩18,017 | ₩17,574 | ₩17,762 | 0.00% | 26.1만 |
|---|
| 2026.09.21 | ₩17,467 | ₩17,628 | ₩17,320 | ₩17,628 | +0.92% | 26.1만 |
|---|
| 2026.09.18 | ₩17,105 | ₩17,413 | ₩16,984 | ₩17,413 | +1.80% | 66.3만 |
|---|
| 2026.09.17 | ₩17,427 | ₩17,494 | ₩17,132 | ₩17,172 | -1.46% | 67.2만 |
|---|
| 2026.09.16 | ₩17,749 | ₩17,749 | ₩16,957 | ₩17,226 | -2.95% | 21.8만 |
|---|
| 2026.09.15 | ₩17,427 | ₩17,534 | ₩17,252 | ₩17,507 | +0.46% | 18.9만 |
|---|
| 2026.09.14 | ₩17,159 | ₩17,534 | ₩17,159 | ₩17,454 | +1.72% | 19.2만 |
|---|
| 2026.09.11 | ₩17,534 | ₩17,722 | ₩17,279 | ₩17,306 | -1.30% | 18.7만 |
|---|
| 2026.09.10 | ₩17,427 | ₩17,548 | ₩17,212 | ₩17,373 | -0.31% | 17.4만 |
|---|
| 2026.09.09 | ₩16,957 | ₩17,320 | ₩16,810 | ₩17,306 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,413 | ₩17,601 | ₩16,863 | ₩17,065 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,481 | ₩17,548 | ₩17,320 | ₩17,494 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,789 | ₩17,789 | ₩17,279 | ₩17,427 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,695 | ₩17,816 | ₩17,601 | ₩17,628 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,427 | ₩17,628 | ₩17,346 | ₩17,548 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,245 | ₩18,259 | ₩17,413 | ₩17,481 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,910 | ₩18,353 | ₩17,709 | ₩18,339 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,963 | ₩18,151 | ₩17,870 | ₩17,910 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,527 | ₩18,527 | ₩18,071 | ₩18,124 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,621 | ₩18,634 | ₩18,285 | ₩18,500 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,259 | ₩18,527 | ₩18,098 | ₩18,500 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩18,017 | ₩18,245 | ₩17,722 | ₩18,192 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,762 | ₩17,990 | ₩17,534 | ₩17,977 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,628 | ₩17,923 | ₩17,360 | ₩17,803 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,400 | ₩17,521 | ₩17,199 | ₩17,400 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,293 | ₩17,427 | ₩16,957 | ₩17,413 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,239 | ₩17,588 | ₩17,212 | ₩17,427 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,051 | ₩17,360 | ₩16,984 | ₩17,320 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,796 | ₩17,038 | ₩16,702 | ₩16,998 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,770 | ₩16,917 | ₩16,635 | ₩16,702 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,783 | ₩16,877 | ₩16,354 | ₩16,702 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,413 | ₩17,534 | ₩16,863 | ₩16,890 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩18,031 | ₩18,031 | ₩17,320 | ₩17,481 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,071 | ₩18,071 | ₩17,481 | ₩17,950 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,312 | ₩18,446 | ₩17,668 | ₩18,084 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,937 | ₩18,259 | ₩17,561 | ₩17,642 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,057 | ₩18,178 | ₩17,829 | ₩17,883 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,218 | ₩18,312 | ₩17,561 | ₩17,883 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,366 | ₩18,554 | ₩18,057 | ₩18,165 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,581 | ₩18,621 | ₩18,017 | ₩18,339 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,896 | ₩18,567 | ₩17,896 | ₩18,487 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,977 | ₩18,232 | ₩17,843 | ₩18,111 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩18,044 | ₩18,192 | ₩17,548 | ₩17,816 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,963 | ₩18,272 | ₩17,910 | ₩18,205 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,990 | ₩18,111 | ₩17,803 | ₩18,044 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩18,031 | ₩18,232 | ₩17,816 | ₩17,963 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,548 | ₩17,977 | ₩17,494 | ₩17,937 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,762 | ₩18,031 | ₩17,588 | ₩17,682 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩18,044 | ₩18,259 | ₩17,735 | ₩17,776 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,373 | ₩17,829 | ₩17,373 | ₩17,789 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,266 | ₩17,467 | ₩17,132 | ₩17,266 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,078 | ₩17,306 | ₩16,930 | ₩17,252 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,770 | ₩17,065 | ₩16,649 | ₩16,917 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩17,024 | ₩17,199 | ₩16,649 | ₩16,702 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,145 | ₩17,387 | ₩16,917 | ₩17,145 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,427 | ₩17,507 | ₩17,051 | ₩17,078 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,588 | ₩17,776 | ₩17,346 | ₩17,494 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,722 | ₩17,722 | ₩17,239 | ₩17,400 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,628 | ₩18,044 | ₩17,507 | ₩17,749 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,178 | ₩18,232 | ₩17,722 | ₩17,883 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,910 | ₩18,218 | ₩17,628 | ₩18,218 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,561 | ₩17,923 | ₩17,400 | ₩17,896 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,977 | ₩18,165 | ₩17,481 | ₩17,521 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,776 | ₩18,299 | ₩17,776 | ₩18,111 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,789 | ₩18,272 | ₩17,601 | ₩17,937 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,387 | ₩18,084 | ₩17,387 | ₩17,923 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,494 | ₩17,682 | ₩17,159 | ₩17,172 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,132 | ₩17,521 | ₩17,105 | ₩17,494 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,427 | ₩17,615 | ₩16,823 | ₩17,078 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,279 | ₩17,642 | ₩17,172 | ₩17,252 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,568 | ₩17,038 | ₩16,421 | ₩17,011 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,099 | ₩16,515 | ₩16,058 | ₩16,394 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,643 | ₩16,072 | ₩15,549 | ₩16,058 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,549 | ₩15,589 | ₩15,361 | ₩15,468 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,482 | ₩15,576 | ₩15,307 | ₩15,347 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,891 | ₩15,173 | ₩14,864 | ₩15,160 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,730 | ₩15,039 | ₩14,703 | ₩14,730 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,475 | ₩14,905 | ₩14,422 | ₩14,851 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,449 | ₩14,543 | ₩14,368 | ₩14,449 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,811 | ₩14,824 | ₩14,475 | ₩14,556 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,851 | ₩14,932 | ₩14,757 | ₩14,811 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,677 | ₩14,891 | ₩14,677 | ₩14,838 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,408 | ₩14,677 | ₩14,355 | ₩14,623 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,368 | ₩14,502 | ₩14,247 | ₩14,355 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,153 | ₩14,543 | ₩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 | ₩13,416 | ₩13,563 | ₩13,255 | ₩13,496 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,295 | ₩13,322 | ₩12,973 | ₩13,268 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,349 | ₩13,550 | ₩13,349 | ₩13,402 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,174 | ₩13,402 | ₩13,107 | ₩13,268 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,228 | ₩13,349 | ₩12,798 | ₩13,268 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,322 | ₩13,375 | ₩13,094 | ₩13,255 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,496 | ₩13,550 | ₩13,027 | ₩13,308 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,155 | ₩13,617 | ₩12,155 | ₩13,362 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,114 | ₩12,181 | ₩11,873 | ₩11,873 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,524 | ₩11,980 | ₩11,524 | ₩11,967 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,672 | ₩11,792 | ₩11,376 | ₩11,497 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,739 | ₩11,806 | ₩11,631 | ₩11,752 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,672 | ₩11,752 | ₩11,604 | ₩11,645 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,672 | ₩11,833 | ₩11,551 | ₩11,698 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,578 | ₩11,712 | ₩11,484 | ₩11,698 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,470 | ₩11,698 | ₩11,470 | ₩11,537 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,323 | ₩11,551 | ₩11,309 | ₩11,551 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,363 | ₩11,457 | ₩11,256 | ₩11,403 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,712 | ₩11,779 | ₩11,296 | ₩11,296 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,900 | ₩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 | ₩11,390 | ₩11,457 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,645 | ₩11,806 | ₩11,564 | ₩11,685 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,551 | ₩11,685 | ₩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 | ₩11,685 | ₩11,497 | ₩11,537 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,068 | ₩11,537 | ₩11,068 | ₩11,444 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,215 | ₩11,296 | ₩10,947 | ₩11,135 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,585 | ₩10,867 | ₩10,585 | ₩10,826 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,639 | ₩10,719 | ₩10,518 | ₩10,665 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,411 | ₩10,679 | ₩10,330 | ₩10,652 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,692 | ₩10,692 | ₩10,451 | ₩10,491 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,531 | ₩10,612 | ₩10,317 | ₩10,558 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,464 | ₩10,612 | ₩10,330 | ₩10,504 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,652 | ₩10,652 | ₩10,317 | ₩10,357 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,545 | ₩10,800 | ₩10,545 | ₩10,665 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,706 | ₩10,706 | ₩10,504 | ₩10,625 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,397 | ₩10,652 | ₩10,317 | ₩10,531 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,491 | ₩10,759 | ₩10,290 | ₩10,545 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,464 | ₩10,531 | ₩10,156 | ₩10,196 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,276 | ₩10,478 | ₩10,250 | ₩10,384 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,357 | ₩10,518 | ₩10,276 | ₩10,370 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,598 | ₩10,612 | ₩10,384 | ₩10,464 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,263 | ₩10,612 | ₩10,209 | ₩10,478 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,343 | ₩10,411 | ₩10,021 | ₩10,062 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,303 | ₩10,384 | ₩10,169 | ₩10,263 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,478 | ₩10,571 | ₩10,397 | ₩10,504 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,491 | ₩10,746 | ₩10,437 | ₩10,598 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,545 | ₩10,719 | ₩10,156 | ₩10,585 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,853 | ₩10,853 | ₩10,571 | ₩10,773 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,202 | ₩11,336 | ₩10,987 | ₩11,001 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,545 | ₩11,229 | ₩10,370 | ₩11,202 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩10,021 | ₩10,437 | ₩9,874 | ₩10,290 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,169 | ₩10,370 | ₩10,062 | ₩10,250 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,732 | ₩10,786 | ₩10,250 | ₩10,343 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,941 | ₩10,518 | ₩9,941 | ₩10,491 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,632 | ₩10,035 | ₩9,632 | ₩9,928 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,834 | ₩9,860 | ₩9,632 | ₩9,807 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,035 | ₩10,035 | ₩9,740 | ₩9,820 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,981 | ₩10,062 | ₩9,874 | ₩10,021 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩10,008 | ₩10,182 | ₩9,901 | ₩9,981 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,156 | ₩10,384 | ₩10,089 | ₩10,102 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,115 | ₩10,250 | ₩9,995 | ₩10,209 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,115 | ₩10,182 | ₩9,995 | ₩10,048 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,276 | ₩10,464 | ₩9,914 | ₩10,035 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,397 | ₩10,411 | ₩10,209 | ₩10,263 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,209 | ₩10,370 | ₩10,115 | ₩10,317 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,169 | ₩10,236 | ₩10,062 | ₩10,129 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,075 | ₩10,250 | ₩9,995 | ₩10,156 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,981 | ₩10,089 | ₩9,807 | ₩9,995 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,780 | ₩10,089 | ₩9,740 | ₩9,981 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,713 | ₩9,834 | ₩9,512 | ₩9,606 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,538 | ₩9,807 | ₩9,485 | ₩9,713 | +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 | ₩9,217 | ₩9,243 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,471 | ₩9,471 | ₩9,257 | ₩9,351 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,538 | ₩9,592 | ₩9,445 | ₩9,485 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,619 | ₩9,646 | ₩9,525 | ₩9,565 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,820 | ₩9,981 | ₩9,646 | ₩9,646 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,270 | ₩9,860 | ₩9,270 | ₩9,753 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,149 | ₩9,351 | ₩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 | ₩9,324 | ₩9,123 | ₩9,230 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,431 | ₩9,498 | ₩9,257 | ₩9,297 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,378 | ₩9,418 | ₩9,310 | ₩9,391 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,217 | ₩9,525 | ₩9,217 | ₩9,418 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩9,015 | ₩9,378 | ₩9,015 | ₩9,230 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,351 | ₩9,351 | ₩8,988 | ₩9,069 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩9,015 | ₩9,324 | ₩8,975 | ₩9,324 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,096 | ₩9,230 | ₩9,029 | ₩9,069 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,123 | ₩9,257 | ₩9,015 | ₩9,123 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,230 | ₩9,257 | ₩9,082 | ₩9,136 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,351 | ₩9,431 | ₩9,297 | ₩9,297 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,257 | ₩9,391 | ₩9,190 | ₩9,337 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,243 | ₩9,270 | ₩9,123 | ₩9,243 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,123 | ₩9,257 | ₩9,109 | ₩9,230 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,243 | ₩9,284 | ₩9,082 | ₩9,109 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,364 | ₩9,458 | ₩9,284 | ₩9,297 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,445 | ₩9,525 | ₩9,364 | ₩9,378 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,485 | ₩9,538 | ₩9,284 | ₩9,485 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,565 | ₩9,726 | ₩9,431 | ₩9,445 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,525 | ₩9,565 | ₩9,418 | ₩9,538 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,351 | ₩9,565 | ₩9,284 | ₩9,498 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,190 | ₩9,337 | ₩9,176 | ₩9,270 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,136 | ₩9,243 | ₩9,123 | ₩9,163 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,881 | ₩9,149 | ₩8,693 | ₩9,123 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,680 | ₩8,908 | ₩8,680 | ₩8,854 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,774 | ₩8,774 | ₩8,599 | ₩8,666 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,747 | ₩8,881 | ₩8,720 | ₩8,734 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩9,002 | ₩9,015 | ₩8,747 | ₩8,747 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,042 | ₩9,136 | ₩8,975 | ₩9,056 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,082 | ₩9,082 | ₩8,948 | ₩9,029 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,042 | ₩9,190 | ₩8,988 | ₩9,015 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,163 | ₩9,163 | ₩9,069 | ₩9,096 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,096 | ₩9,243 | ₩9,082 | ₩9,163 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,975 | ₩9,176 | ₩8,962 | ₩9,096 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩9,002 | ₩9,002 | ₩8,868 | ₩8,908 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,626 | ₩8,975 | ₩8,626 | ₩8,962 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,734 | ₩8,895 | ₩8,559 | ₩8,586 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,774 | ₩8,774 | ₩8,626 | ₩8,680 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,801 | ₩8,814 | ₩8,666 | ₩8,734 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,921 | ₩9,002 | ₩8,760 | ₩8,801 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,948 | ₩9,002 | ₩8,814 | ₩8,988 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,123 | ₩9,203 | ₩8,895 | ₩8,988 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,096 | ₩9,270 | ₩9,069 | ₩9,217 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,069 | ₩9,176 | ₩9,042 | ₩9,123 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,854 | ₩9,109 | ₩8,827 | ₩9,042 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,626 | ₩8,935 | ₩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 | ₩8,385 | ₩8,720 | ₩8,157 | ₩8,680 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,532 | ₩8,626 | ₩8,452 | ₩8,586 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,546 | ₩8,707 | ₩8,425 | ₩8,707 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,546 | ₩8,599 | ₩8,385 | ₩8,586 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,599 | ₩8,734 | ₩8,505 | ₩8,613 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,720 | ₩8,881 | ₩8,640 | ₩8,653 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,921 | ₩8,935 | ₩8,734 | ₩8,760 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,827 | ₩9,029 | ₩8,814 | ₩8,921 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,827 | ₩8,841 | ₩8,693 | ₩8,787 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,787 | ₩8,814 | ₩8,747 | ₩8,774 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,707 | ₩8,854 | ₩8,693 | ₩8,774 | +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 | ₩8,613 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,452 | ₩8,546 | ₩8,398 | ₩8,465 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,586 | ₩8,640 | ₩8,412 | ₩8,479 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,532 | ₩8,707 | ₩8,505 | ₩8,573 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,304 | ₩8,559 | ₩8,251 | ₩8,479 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,532 | ₩8,599 | ₩8,318 | ₩8,452 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,559 | ₩8,599 | ₩8,331 | ₩8,358 | -2.35% | 33만 |
|---|