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 | ₩18,205 | ₩18,406 | ₩18,058 | ₩18,205 | 0.00% | 18.4만 |
| 2026.10.08 | ₩18,072 | ₩18,326 | ₩17,804 | ₩18,259 | +1.04% | 22.9만 |
| 2026.10.07 | ₩18,165 | ₩18,433 | ₩18,018 | ₩18,031 | -0.74% | 21만 |
| 2026.10.06 | ₩18,486 | ₩18,794 | ₩18,205 | ₩18,339 | -0.80% | 19.1만 |
| 2026.10.05 | ₩18,286 | ₩18,513 | ₩18,031 | ₩18,352 | +0.37% | 28.4만 |
| 2026.10.02 | ₩18,379 | ₩18,433 | ₩17,684 | ₩18,299 | -0.44% | 26.7만 |
| 2026.10.01 | ₩17,670 | ₩18,232 | ₩17,630 | ₩18,138 | +2.65% | 25.8만 |
| 2026.09.30 | ₩17,924 | ₩18,005 | ₩17,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,898 |
| -0.15% |
| 44.4만 |
| 2026.09.29 | ₩17,884 | ₩18,058 | ₩17,603 | ₩18,031 | +0.82% | 25만 |
|---|
| 2026.09.28 | ₩17,965 | ₩18,125 | ₩17,750 | ₩17,831 | -0.74% | 37만 |
|---|
| 2026.09.25 | ₩17,911 | ₩17,978 | ₩17,590 | ₩17,857 | -0.30% | 23.5만 |
|---|
| 2026.09.24 | ₩17,563 | ₩18,031 | ₩17,523 | ₩17,924 | +2.06% | 32.4만 |
|---|
| 2026.09.23 | ₩17,603 | ₩17,710 | ₩17,376 | ₩17,496 | -0.61% | 21.8만 |
|---|
| 2026.09.22 | ₩17,710 | ₩17,965 | ₩17,523 | ₩17,710 | 0.00% | 26.1만 |
|---|
| 2026.09.21 | ₩17,416 | ₩17,577 | ₩17,269 | ₩17,577 | +0.92% | 26.1만 |
|---|
| 2026.09.18 | ₩17,055 | ₩17,363 | ₩16,935 | ₩17,363 | +1.80% | 66.3만 |
|---|
| 2026.09.17 | ₩17,376 | ₩17,443 | ₩17,082 | ₩17,122 | -1.46% | 67.2만 |
|---|
| 2026.09.16 | ₩17,697 | ₩17,697 | ₩16,908 | ₩17,175 | -2.95% | 21.8만 |
|---|
| 2026.09.15 | ₩17,376 | ₩17,483 | ₩17,202 | ₩17,456 | +0.46% | 18.9만 |
|---|
| 2026.09.14 | ₩17,108 | ₩17,483 | ₩17,108 | ₩17,403 | +1.72% | 19.2만 |
|---|
| 2026.09.11 | ₩17,483 | ₩17,670 | ₩17,229 | ₩17,256 | -1.30% | 18.7만 |
|---|
| 2026.09.10 | ₩17,376 | ₩17,496 | ₩17,162 | ₩17,322 | -0.31% | 17.4만 |
|---|
| 2026.09.09 | ₩16,908 | ₩17,269 | ₩16,761 | ₩17,256 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,363 | ₩17,550 | ₩16,814 | ₩17,015 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,429 | ₩17,496 | ₩17,269 | ₩17,443 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,737 | ₩17,737 | ₩17,229 | ₩17,376 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,643 | ₩17,764 | ₩17,550 | ₩17,577 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,376 | ₩17,577 | ₩17,296 | ₩17,496 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,192 | ₩18,205 | ₩17,363 | ₩17,429 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,857 | ₩18,299 | ₩17,657 | ₩18,286 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,911 | ₩18,098 | ₩17,817 | ₩17,857 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,473 | ₩18,473 | ₩18,018 | ₩18,072 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,566 | ₩18,580 | ₩18,232 | ₩18,446 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,205 | ₩18,473 | ₩18,045 | ₩18,446 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩17,965 | ₩18,192 | ₩17,670 | ₩18,138 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,710 | ₩17,938 | ₩17,483 | ₩17,924 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,577 | ₩17,871 | ₩17,309 | ₩17,750 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,349 | ₩17,470 | ₩17,149 | ₩17,349 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,242 | ₩17,376 | ₩16,908 | ₩17,363 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,189 | ₩17,536 | ₩17,162 | ₩17,376 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,001 | ₩17,309 | ₩16,935 | ₩17,269 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,747 | ₩16,988 | ₩16,654 | ₩16,948 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,721 | ₩16,868 | ₩16,587 | ₩16,654 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,734 | ₩16,828 | ₩16,306 | ₩16,654 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,363 | ₩17,483 | ₩16,814 | ₩16,841 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩17,978 | ₩17,978 | ₩17,269 | ₩17,429 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,018 | ₩18,018 | ₩17,429 | ₩17,898 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,259 | ₩18,393 | ₩17,617 | ₩18,031 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,884 | ₩18,205 | ₩17,510 | ₩17,590 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,005 | ₩18,125 | ₩17,777 | ₩17,831 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,165 | ₩18,259 | ₩17,510 | ₩17,831 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,312 | ₩18,500 | ₩18,005 | ₩18,112 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,526 | ₩18,566 | ₩17,965 | ₩18,286 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,844 | ₩18,513 | ₩17,844 | ₩18,433 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,924 | ₩18,179 | ₩17,791 | ₩18,058 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩17,991 | ₩18,138 | ₩17,496 | ₩17,764 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,911 | ₩18,219 | ₩17,857 | ₩18,152 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,938 | ₩18,058 | ₩17,750 | ₩17,991 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩17,978 | ₩18,179 | ₩17,764 | ₩17,911 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,496 | ₩17,924 | ₩17,443 | ₩17,884 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,710 | ₩17,978 | ₩17,536 | ₩17,630 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩17,991 | ₩18,205 | ₩17,684 | ₩17,724 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,322 | ₩17,777 | ₩17,322 | ₩17,737 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,215 | ₩17,416 | ₩17,082 | ₩17,215 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,028 | ₩17,256 | ₩16,881 | ₩17,202 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,721 | ₩17,015 | ₩16,600 | ₩16,868 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩16,975 | ₩17,149 | ₩16,600 | ₩16,654 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,095 | ₩17,336 | ₩16,868 | ₩17,095 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,376 | ₩17,456 | ₩17,001 | ₩17,028 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,536 | ₩17,724 | ₩17,296 | ₩17,443 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,670 | ₩17,670 | ₩17,189 | ₩17,349 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,577 | ₩17,991 | ₩17,456 | ₩17,697 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,125 | ₩18,179 | ₩17,670 | ₩17,831 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,857 | ₩18,165 | ₩17,577 | ₩18,165 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,510 | ₩17,871 | ₩17,349 | ₩17,844 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,924 | ₩18,112 | ₩17,429 | ₩17,470 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,724 | ₩18,245 | ₩17,724 | ₩18,058 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,737 | ₩18,219 | ₩17,550 | ₩17,884 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,336 | ₩18,031 | ₩17,336 | ₩17,871 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,443 | ₩17,630 | ₩17,108 | ₩17,122 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,082 | ₩17,470 | ₩17,055 | ₩17,443 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,376 | ₩17,563 | ₩16,774 | ₩17,028 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,229 | ₩17,590 | ₩17,122 | ₩17,202 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,520 | ₩16,988 | ₩16,373 | ₩16,961 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,052 | ₩16,466 | ₩16,012 | ₩16,346 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,597 | ₩16,025 | ₩15,503 | ₩16,012 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,503 | ₩15,543 | ₩15,316 | ₩15,423 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,436 | ₩15,530 | ₩15,262 | ₩15,303 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,848 | ₩15,129 | ₩14,821 | ₩15,115 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,687 | ₩14,995 | ₩14,661 | ₩14,687 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,433 | ₩14,861 | ₩14,380 | ₩14,808 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,406 | ₩14,500 | ₩14,326 | ₩14,406 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,768 | ₩14,781 | ₩14,433 | ₩14,513 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,808 | ₩14,888 | ₩14,714 | ₩14,768 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,634 | ₩14,848 | ₩14,634 | ₩14,794 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,366 | ₩14,634 | ₩14,313 | ₩14,580 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,326 | ₩14,460 | ₩14,206 | ₩14,313 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,112 | ₩14,500 | ₩13,952 | ₩14,299 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,590 | ₩14,273 | ₩13,564 | ₩14,273 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,336 | ₩13,590 | ₩13,109 | ₩13,564 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,376 | ₩13,524 | ₩13,216 | ₩13,457 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,256 | ₩13,283 | ₩12,935 | ₩13,229 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,310 | ₩13,510 | ₩13,310 | ₩13,363 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,136 | ₩13,363 | ₩13,069 | ₩13,229 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,189 | ₩13,310 | ₩12,761 | ₩13,229 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,283 | ₩13,336 | ₩13,055 | ₩13,216 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,457 | ₩13,510 | ₩12,988 | ₩13,269 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,119 | ₩13,577 | ₩12,119 | ₩13,323 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,079 | ₩12,146 | ₩11,838 | ₩11,838 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,490 | ₩11,945 | ₩11,490 | ₩11,932 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,637 | ₩11,758 | ₩11,343 | ₩11,464 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,704 | ₩11,771 | ₩11,597 | ₩11,718 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,637 | ₩11,718 | ₩11,571 | ₩11,611 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,637 | ₩11,798 | ₩11,517 | ₩11,664 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,544 | ₩11,678 | ₩11,450 | ₩11,664 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,437 | ₩11,664 | ₩11,437 | ₩11,504 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,290 | ₩11,517 | ₩11,276 | ₩11,517 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,330 | ₩11,423 | ₩11,223 | ₩11,370 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,678 | ₩11,744 | ₩11,263 | ₩11,263 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,865 | ₩11,945 | ₩11,557 | ₩11,597 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,664 | ₩11,825 | ₩11,571 | ₩11,825 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,557 | ₩11,785 | ₩11,504 | ₩11,691 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,571 | ₩11,664 | ₩11,357 | ₩11,423 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,611 | ₩11,771 | ₩11,530 | ₩11,651 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,517 | ₩11,651 | ₩11,504 | ₩11,597 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,464 | ₩11,557 | ₩11,330 | ₩11,530 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,464 | ₩11,651 | ₩11,464 | ₩11,504 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,036 | ₩11,504 | ₩11,036 | ₩11,410 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,183 | ₩11,263 | ₩10,915 | ₩11,102 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,554 | ₩10,835 | ₩10,554 | ₩10,795 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,607 | ₩10,688 | ₩10,487 | ₩10,634 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,380 | ₩10,648 | ₩10,300 | ₩10,621 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,661 | ₩10,661 | ₩10,420 | ₩10,460 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,500 | ₩10,581 | ₩10,286 | ₩10,527 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,434 | ₩10,581 | ₩10,300 | ₩10,474 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,621 | ₩10,621 | ₩10,286 | ₩10,327 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,514 | ₩10,768 | ₩10,514 | ₩10,634 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,674 | ₩10,674 | ₩10,474 | ₩10,594 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,367 | ₩10,621 | ₩10,286 | ₩10,500 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,460 | ₩10,728 | ₩10,260 | ₩10,514 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,434 | ₩10,500 | ₩10,126 | ₩10,166 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,246 | ₩10,447 | ₩10,220 | ₩10,353 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,327 | ₩10,487 | ₩10,246 | ₩10,340 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,567 | ₩10,581 | ₩10,353 | ₩10,434 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,233 | ₩10,581 | ₩10,179 | ₩10,447 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,313 | ₩10,380 | ₩9,992 | ₩10,032 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,273 | ₩10,353 | ₩10,139 | ₩10,233 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,447 | ₩10,541 | ₩10,367 | ₩10,474 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,460 | ₩10,714 | ₩10,407 | ₩10,567 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,514 | ₩10,688 | ₩10,126 | ₩10,554 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,822 | ₩10,822 | ₩10,541 | ₩10,741 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,169 | ₩11,303 | ₩10,955 | ₩10,969 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,514 | ₩11,196 | ₩10,340 | ₩11,169 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩9,992 | ₩10,407 | ₩9,845 | ₩10,260 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,139 | ₩10,340 | ₩10,032 | ₩10,220 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,701 | ₩10,755 | ₩10,220 | ₩10,313 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,912 | ₩10,487 | ₩9,912 | ₩10,460 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,604 | ₩10,006 | ₩9,604 | ₩9,899 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,805 | ₩9,832 | ₩9,604 | ₩9,778 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,006 | ₩10,006 | ₩9,711 | ₩9,792 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,952 | ₩10,032 | ₩9,845 | ₩9,992 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩9,979 | ₩10,153 | ₩9,872 | ₩9,952 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,126 | ₩10,353 | ₩10,059 | ₩10,072 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,086 | ₩10,220 | ₩9,965 | ₩10,179 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,086 | ₩10,153 | ₩9,965 | ₩10,019 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,246 | ₩10,434 | ₩9,885 | ₩10,006 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,367 | ₩10,380 | ₩10,179 | ₩10,233 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,179 | ₩10,340 | ₩10,086 | ₩10,286 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,139 | ₩10,206 | ₩10,032 | ₩10,099 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,046 | ₩10,220 | ₩9,965 | ₩10,126 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,952 | ₩10,059 | ₩9,778 | ₩9,965 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,751 | ₩10,059 | ₩9,711 | ₩9,952 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,685 | ₩9,805 | ₩9,484 | ₩9,578 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,511 | ₩9,778 | ₩9,457 | ₩9,685 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,363 | ₩9,631 | ₩9,283 | ₩9,511 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,283 | ₩9,497 | ₩9,216 | ₩9,470 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,363 | ₩9,470 | ₩9,190 | ₩9,216 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,444 | ₩9,444 | ₩9,230 | ₩9,323 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,511 | ₩9,564 | ₩9,417 | ₩9,457 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,591 | ₩9,618 | ₩9,497 | ₩9,537 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,792 | ₩9,952 | ₩9,618 | ₩9,618 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,243 | ₩9,832 | ₩9,243 | ₩9,725 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,123 | ₩9,323 | ₩9,056 | ₩9,216 | +1.03% | 30.4만 |
|---|
| 2026.01.16 | ₩9,310 | ₩9,404 | ₩9,203 | ₩9,243 | -0.72% | 19만 |
|---|
| 2026.01.15 | ₩9,216 | ₩9,404 | ₩9,216 | ₩9,363 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,216 | ₩9,297 | ₩9,096 | ₩9,203 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,404 | ₩9,470 | ₩9,230 | ₩9,270 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,350 | ₩9,390 | ₩9,283 | ₩9,363 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,190 | ₩9,497 | ₩9,190 | ₩9,390 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩8,989 | ₩9,350 | ₩8,989 | ₩9,203 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,323 | ₩9,323 | ₩8,962 | ₩9,042 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩8,989 | ₩9,297 | ₩8,949 | ₩9,297 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,069 | ₩9,203 | ₩9,002 | ₩9,042 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,096 | ₩9,230 | ₩8,989 | ₩9,096 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,203 | ₩9,230 | ₩9,056 | ₩9,109 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,323 | ₩9,404 | ₩9,270 | ₩9,270 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,230 | ₩9,363 | ₩9,163 | ₩9,310 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,216 | ₩9,243 | ₩9,096 | ₩9,216 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,096 | ₩9,230 | ₩9,083 | ₩9,203 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,216 | ₩9,256 | ₩9,056 | ₩9,083 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,337 | ₩9,430 | ₩9,256 | ₩9,270 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,417 | ₩9,497 | ₩9,337 | ₩9,350 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,457 | ₩9,511 | ₩9,256 | ₩9,457 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,537 | ₩9,698 | ₩9,404 | ₩9,417 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,497 | ₩9,537 | ₩9,390 | ₩9,511 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,323 | ₩9,537 | ₩9,256 | ₩9,470 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,163 | ₩9,310 | ₩9,149 | ₩9,243 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,109 | ₩9,216 | ₩9,096 | ₩9,136 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,855 | ₩9,123 | ₩8,668 | ₩9,096 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,655 | ₩8,882 | ₩8,655 | ₩8,828 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,748 | ₩8,748 | ₩8,574 | ₩8,641 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,721 | ₩8,855 | ₩8,695 | ₩8,708 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩8,976 | ₩8,989 | ₩8,721 | ₩8,721 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,016 | ₩9,109 | ₩8,949 | ₩9,029 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,056 | ₩9,056 | ₩8,922 | ₩9,002 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,016 | ₩9,163 | ₩8,962 | ₩8,989 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,136 | ₩9,136 | ₩9,042 | ₩9,069 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,069 | ₩9,216 | ₩9,056 | ₩9,136 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,949 | ₩9,149 | ₩8,935 | ₩9,069 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩8,976 | ₩8,976 | ₩8,842 | ₩8,882 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,601 | ₩8,949 | ₩8,601 | ₩8,935 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,708 | ₩8,869 | ₩8,534 | ₩8,561 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,748 | ₩8,748 | ₩8,601 | ₩8,655 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,775 | ₩8,788 | ₩8,641 | ₩8,708 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,895 | ₩8,976 | ₩8,735 | ₩8,775 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,922 | ₩8,976 | ₩8,788 | ₩8,962 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,096 | ₩9,176 | ₩8,869 | ₩8,962 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,069 | ₩9,243 | ₩9,042 | ₩9,190 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,042 | ₩9,149 | ₩9,016 | ₩9,096 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,828 | ₩9,083 | ₩8,802 | ₩9,016 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,601 | ₩8,909 | ₩8,601 | ₩8,855 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,641 | ₩8,735 | ₩8,561 | ₩8,601 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,360 | ₩8,695 | ₩8,133 | ₩8,655 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,507 | ₩8,601 | ₩8,427 | ₩8,561 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,521 | ₩8,681 | ₩8,400 | ₩8,681 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,521 | ₩8,574 | ₩8,360 | ₩8,561 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,574 | ₩8,708 | ₩8,481 | ₩8,588 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,695 | ₩8,855 | ₩8,614 | ₩8,628 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,895 | ₩8,909 | ₩8,708 | ₩8,735 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,802 | ₩9,002 | ₩8,788 | ₩8,895 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,802 | ₩8,815 | ₩8,668 | ₩8,762 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,762 | ₩8,788 | ₩8,721 | ₩8,748 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,681 | ₩8,828 | ₩8,668 | ₩8,748 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,561 | ₩8,735 | ₩8,561 | ₩8,655 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,494 | ₩8,601 | ₩8,414 | ₩8,588 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,427 | ₩8,521 | ₩8,374 | ₩8,441 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,561 | ₩8,614 | ₩8,387 | ₩8,454 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,507 | ₩8,681 | ₩8,481 | ₩8,548 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,280 | ₩8,534 | ₩8,226 | ₩8,454 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,507 | ₩8,574 | ₩8,293 | ₩8,427 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,534 | ₩8,574 | ₩8,307 | ₩8,333 | -2.35% | 33만 |
|---|