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 | ₩18,253 | ₩18,454 | ₩18,105 | ₩18,253 | 0.00% | 18.4만 |
| 2026.10.06 | — | — | — | ₩18,387 | — | — |
| 2026.10.05 | — | — | — | ₩18,400 | — | — |
| 2026.10.02 | — | — | — | ₩18,347 | — | — |
| 2026.10.01 | — | — | — | ₩18,058 | — | — |
| 2026.09.29 | — | — | — | ₩17,784 | — | — |
| 2026.09.25 | — | — | — | ₩17,904 | — | — |
| 2026.09.10 | ₩17,421 | ₩17,488 | ₩17,260 | ₩17,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 4.6만 |
| 2026.09.09 | ₩16,952 | ₩17,314 | ₩16,804 | ₩17,301 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,408 | ₩17,596 | ₩16,858 | ₩17,059 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,475 | ₩17,542 | ₩17,314 | ₩17,488 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,784 | ₩17,784 | ₩17,274 | ₩17,421 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,690 | ₩17,810 | ₩17,596 | ₩17,623 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,421 | ₩17,623 | ₩17,341 | ₩17,542 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,240 | ₩18,253 | ₩17,408 | ₩17,475 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,904 | ₩18,347 | ₩17,703 | ₩18,333 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,958 | ₩18,146 | ₩17,864 | ₩17,904 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,521 | ₩18,521 | ₩18,065 | ₩18,119 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,615 | ₩18,628 | ₩18,280 | ₩18,494 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,253 | ₩18,521 | ₩18,092 | ₩18,494 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩18,012 | ₩18,240 | ₩17,716 | ₩18,186 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,757 | ₩17,985 | ₩17,529 | ₩17,971 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,623 | ₩17,918 | ₩17,354 | ₩17,797 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,395 | ₩17,515 | ₩17,193 | ₩17,395 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,287 | ₩17,421 | ₩16,952 | ₩17,408 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,234 | ₩17,582 | ₩17,207 | ₩17,421 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,046 | ₩17,354 | ₩16,979 | ₩17,314 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,791 | ₩17,032 | ₩16,697 | ₩16,992 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,764 | ₩16,912 | ₩16,630 | ₩16,697 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,778 | ₩16,872 | ₩16,348 | ₩16,697 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,408 | ₩17,529 | ₩16,858 | ₩16,885 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩18,025 | ₩18,025 | ₩17,314 | ₩17,475 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,065 | ₩18,065 | ₩17,475 | ₩17,944 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,307 | ₩18,441 | ₩17,663 | ₩18,079 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,931 | ₩18,253 | ₩17,556 | ₩17,636 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,052 | ₩18,172 | ₩17,824 | ₩17,877 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,213 | ₩18,307 | ₩17,556 | ₩17,877 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,360 | ₩18,548 | ₩18,052 | ₩18,159 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,575 | ₩18,615 | ₩18,012 | ₩18,333 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,891 | ₩18,561 | ₩17,891 | ₩18,481 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,971 | ₩18,226 | ₩17,837 | ₩18,105 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩18,038 | ₩18,186 | ₩17,542 | ₩17,810 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,958 | ₩18,266 | ₩17,904 | ₩18,199 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,985 | ₩18,105 | ₩17,797 | ₩18,038 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩18,025 | ₩18,226 | ₩17,810 | ₩17,958 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,542 | ₩17,971 | ₩17,488 | ₩17,931 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,757 | ₩18,025 | ₩17,582 | ₩17,676 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩18,038 | ₩18,253 | ₩17,730 | ₩17,770 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,368 | ₩17,824 | ₩17,368 | ₩17,784 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,260 | ₩17,462 | ₩17,126 | ₩17,260 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,073 | ₩17,301 | ₩16,925 | ₩17,247 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,764 | ₩17,059 | ₩16,644 | ₩16,912 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩17,019 | ₩17,193 | ₩16,644 | ₩16,697 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,140 | ₩17,381 | ₩16,912 | ₩17,140 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,421 | ₩17,502 | ₩17,046 | ₩17,073 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,582 | ₩17,770 | ₩17,341 | ₩17,488 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,716 | ₩17,716 | ₩17,234 | ₩17,395 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,623 | ₩18,038 | ₩17,502 | ₩17,743 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,172 | ₩18,226 | ₩17,716 | ₩17,877 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,904 | ₩18,213 | ₩17,623 | ₩18,213 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,556 | ₩17,918 | ₩17,395 | ₩17,891 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,971 | ₩18,159 | ₩17,475 | ₩17,515 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,770 | ₩18,293 | ₩17,770 | ₩18,105 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,784 | ₩18,266 | ₩17,596 | ₩17,931 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,381 | ₩18,079 | ₩17,381 | ₩17,918 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,488 | ₩17,676 | ₩17,153 | ₩17,167 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,126 | ₩17,515 | ₩17,100 | ₩17,488 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,421 | ₩17,609 | ₩16,818 | ₩17,073 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,274 | ₩17,636 | ₩17,167 | ₩17,247 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,563 | ₩17,032 | ₩16,416 | ₩17,006 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,094 | ₩16,509 | ₩16,053 | ₩16,389 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,638 | ₩16,067 | ₩15,544 | ₩16,053 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,544 | ₩15,584 | ₩15,356 | ₩15,463 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,477 | ₩15,571 | ₩15,302 | ₩15,343 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,887 | ₩15,168 | ₩14,860 | ₩15,155 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,726 | ₩15,034 | ₩14,699 | ₩14,726 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,471 | ₩14,900 | ₩14,417 | ₩14,846 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,444 | ₩14,538 | ₩14,364 | ₩14,444 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,806 | ₩14,820 | ₩14,471 | ₩14,551 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,846 | ₩14,927 | ₩14,753 | ₩14,806 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,672 | ₩14,887 | ₩14,672 | ₩14,833 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,404 | ₩14,672 | ₩14,350 | ₩14,618 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,364 | ₩14,498 | ₩14,243 | ₩14,350 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,149 | ₩14,538 | ₩13,988 | ₩14,337 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,626 | ₩14,310 | ₩13,599 | ₩14,310 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,371 | ₩13,626 | ₩13,143 | ₩13,599 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,411 | ₩13,559 | ₩13,250 | ₩13,492 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,291 | ₩13,318 | ₩12,969 | ₩13,264 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,344 | ₩13,546 | ₩13,344 | ₩13,398 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,170 | ₩13,398 | ₩13,103 | ₩13,264 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,224 | ₩13,344 | ₩12,794 | ₩13,264 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,318 | ₩13,371 | ₩13,090 | ₩13,250 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,492 | ₩13,546 | ₩13,022 | ₩13,304 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,151 | ₩13,613 | ₩12,151 | ₩13,358 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,110 | ₩12,178 | ₩11,869 | ₩11,869 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,520 | ₩11,976 | ₩11,520 | ₩11,963 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,668 | ₩11,789 | ₩11,373 | ₩11,494 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,735 | ₩11,802 | ₩11,628 | ₩11,748 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,668 | ₩11,748 | ₩11,601 | ₩11,641 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,668 | ₩11,829 | ₩11,547 | ₩11,695 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,574 | ₩11,708 | ₩11,480 | ₩11,695 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,467 | ₩11,695 | ₩11,467 | ₩11,534 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,319 | ₩11,547 | ₩11,306 | ₩11,547 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,359 | ₩11,453 | ₩11,252 | ₩11,400 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,708 | ₩11,775 | ₩11,292 | ₩11,292 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,896 | ₩11,976 | ₩11,587 | ₩11,628 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,695 | ₩11,856 | ₩11,601 | ₩11,856 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,587 | ₩11,815 | ₩11,534 | ₩11,722 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,601 | ₩11,695 | ₩11,386 | ₩11,453 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,641 | ₩11,802 | ₩11,561 | ₩11,681 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,547 | ₩11,681 | ₩11,534 | ₩11,628 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,494 | ₩11,587 | ₩11,359 | ₩11,561 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,494 | ₩11,681 | ₩11,494 | ₩11,534 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,064 | ₩11,534 | ₩11,064 | ₩11,440 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,212 | ₩11,292 | ₩10,944 | ₩11,131 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,582 | ₩10,863 | ₩10,582 | ₩10,823 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,635 | ₩10,716 | ₩10,515 | ₩10,662 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,407 | ₩10,675 | ₩10,327 | ₩10,649 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,689 | ₩10,689 | ₩10,447 | ₩10,488 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,528 | ₩10,608 | ₩10,313 | ₩10,555 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,461 | ₩10,608 | ₩10,327 | ₩10,501 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,649 | ₩10,649 | ₩10,313 | ₩10,354 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,541 | ₩10,796 | ₩10,541 | ₩10,662 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,702 | ₩10,702 | ₩10,501 | ₩10,622 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,394 | ₩10,649 | ₩10,313 | ₩10,528 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,488 | ₩10,756 | ₩10,287 | ₩10,541 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,461 | ₩10,528 | ₩10,152 | ₩10,193 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,273 | ₩10,474 | ₩10,246 | ₩10,380 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,354 | ₩10,515 | ₩10,273 | ₩10,367 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,595 | ₩10,608 | ₩10,380 | ₩10,461 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,260 | ₩10,608 | ₩10,206 | ₩10,474 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,340 | ₩10,407 | ₩10,018 | ₩10,059 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,300 | ₩10,380 | ₩10,166 | ₩10,260 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,474 | ₩10,568 | ₩10,394 | ₩10,501 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,488 | ₩10,743 | ₩10,434 | ₩10,595 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,541 | ₩10,716 | ₩10,152 | ₩10,582 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,850 | ₩10,850 | ₩10,568 | ₩10,769 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,199 | ₩11,333 | ₩10,984 | ₩10,997 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,541 | ₩11,225 | ₩10,367 | ₩11,199 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩10,018 | ₩10,434 | ₩9,871 | ₩10,287 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,166 | ₩10,367 | ₩10,059 | ₩10,246 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,729 | ₩10,783 | ₩10,246 | ₩10,340 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,938 | ₩10,515 | ₩9,938 | ₩10,488 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,629 | ₩10,032 | ₩9,629 | ₩9,924 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,831 | ₩9,857 | ₩9,629 | ₩9,804 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,032 | ₩10,032 | ₩9,737 | ₩9,817 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,978 | ₩10,059 | ₩9,871 | ₩10,018 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩10,005 | ₩10,179 | ₩9,898 | ₩9,978 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,152 | ₩10,380 | ₩10,085 | ₩10,099 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,112 | ₩10,246 | ₩9,991 | ₩10,206 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,112 | ₩10,179 | ₩9,991 | ₩10,045 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,273 | ₩10,461 | ₩9,911 | ₩10,032 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,394 | ₩10,407 | ₩10,206 | ₩10,260 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,206 | ₩10,367 | ₩10,112 | ₩10,313 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,166 | ₩10,233 | ₩10,059 | ₩10,126 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,072 | ₩10,246 | ₩9,991 | ₩10,152 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,978 | ₩10,085 | ₩9,804 | ₩9,991 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,777 | ₩10,085 | ₩9,737 | ₩9,978 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,710 | ₩9,831 | ₩9,509 | ₩9,603 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,536 | ₩9,804 | ₩9,482 | ₩9,710 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,388 | ₩9,656 | ₩9,308 | ₩9,536 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,308 | ₩9,522 | ₩9,240 | ₩9,495 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,388 | ₩9,495 | ₩9,214 | ₩9,240 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,468 | ₩9,468 | ₩9,254 | ₩9,348 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,536 | ₩9,589 | ₩9,442 | ₩9,482 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,616 | ₩9,643 | ₩9,522 | ₩9,562 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,817 | ₩9,978 | ₩9,643 | ₩9,643 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,267 | ₩9,857 | ₩9,267 | ₩9,750 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,147 | ₩9,348 | ₩9,080 | ₩9,240 | +1.03% | 30.4만 |
|---|
| 2026.01.16 | ₩9,334 | ₩9,428 | ₩9,227 | ₩9,267 | -0.72% | 19만 |
|---|
| 2026.01.15 | ₩9,240 | ₩9,428 | ₩9,240 | ₩9,388 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,240 | ₩9,321 | ₩9,120 | ₩9,227 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,428 | ₩9,495 | ₩9,254 | ₩9,294 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,375 | ₩9,415 | ₩9,308 | ₩9,388 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,214 | ₩9,522 | ₩9,214 | ₩9,415 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩9,012 | ₩9,375 | ₩9,012 | ₩9,227 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,348 | ₩9,348 | ₩8,986 | ₩9,066 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩9,012 | ₩9,321 | ₩8,972 | ₩9,321 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,093 | ₩9,227 | ₩9,026 | ₩9,066 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,120 | ₩9,254 | ₩9,012 | ₩9,120 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,227 | ₩9,254 | ₩9,080 | ₩9,133 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,348 | ₩9,428 | ₩9,294 | ₩9,294 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,254 | ₩9,388 | ₩9,187 | ₩9,334 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,240 | ₩9,267 | ₩9,120 | ₩9,240 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,120 | ₩9,254 | ₩9,106 | ₩9,227 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,240 | ₩9,281 | ₩9,080 | ₩9,106 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,361 | ₩9,455 | ₩9,281 | ₩9,294 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,442 | ₩9,522 | ₩9,361 | ₩9,375 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,482 | ₩9,536 | ₩9,281 | ₩9,482 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,562 | ₩9,723 | ₩9,428 | ₩9,442 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,522 | ₩9,562 | ₩9,415 | ₩9,536 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,348 | ₩9,562 | ₩9,281 | ₩9,495 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,187 | ₩9,334 | ₩9,173 | ₩9,267 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,133 | ₩9,240 | ₩9,120 | ₩9,160 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,878 | ₩9,147 | ₩8,691 | ₩9,120 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,677 | ₩8,905 | ₩8,677 | ₩8,852 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,771 | ₩8,771 | ₩8,597 | ₩8,664 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,744 | ₩8,878 | ₩8,717 | ₩8,731 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩8,999 | ₩9,012 | ₩8,744 | ₩8,744 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,039 | ₩9,133 | ₩8,972 | ₩9,053 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,080 | ₩9,080 | ₩8,945 | ₩9,026 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,039 | ₩9,187 | ₩8,986 | ₩9,012 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,160 | ₩9,160 | ₩9,066 | ₩9,093 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,093 | ₩9,240 | ₩9,080 | ₩9,160 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,972 | ₩9,173 | ₩8,959 | ₩9,093 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩8,999 | ₩8,999 | ₩8,865 | ₩8,905 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,624 | ₩8,972 | ₩8,624 | ₩8,959 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,731 | ₩8,892 | ₩8,556 | ₩8,583 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,771 | ₩8,771 | ₩8,624 | ₩8,677 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,798 | ₩8,811 | ₩8,664 | ₩8,731 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,919 | ₩8,999 | ₩8,758 | ₩8,798 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,945 | ₩8,999 | ₩8,811 | ₩8,986 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,120 | ₩9,200 | ₩8,892 | ₩8,986 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,093 | ₩9,267 | ₩9,066 | ₩9,214 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,066 | ₩9,173 | ₩9,039 | ₩9,120 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,852 | ₩9,106 | ₩8,825 | ₩9,039 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,624 | ₩8,932 | ₩8,624 | ₩8,878 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,664 | ₩8,758 | ₩8,583 | ₩8,624 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,382 | ₩8,717 | ₩8,154 | ₩8,677 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,530 | ₩8,624 | ₩8,449 | ₩8,583 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,543 | ₩8,704 | ₩8,422 | ₩8,704 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,543 | ₩8,597 | ₩8,382 | ₩8,583 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,597 | ₩8,731 | ₩8,503 | ₩8,610 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,717 | ₩8,878 | ₩8,637 | ₩8,650 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,919 | ₩8,932 | ₩8,731 | ₩8,758 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,825 | ₩9,026 | ₩8,811 | ₩8,919 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,825 | ₩8,838 | ₩8,691 | ₩8,784 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,784 | ₩8,811 | ₩8,744 | ₩8,771 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,704 | ₩8,852 | ₩8,691 | ₩8,771 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,583 | ₩8,758 | ₩8,583 | ₩8,677 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,516 | ₩8,624 | ₩8,436 | ₩8,610 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,449 | ₩8,543 | ₩8,396 | ₩8,463 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,583 | ₩8,637 | ₩8,409 | ₩8,476 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,530 | ₩8,704 | ₩8,503 | ₩8,570 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,302 | ₩8,556 | ₩8,248 | ₩8,476 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,530 | ₩8,597 | ₩8,315 | ₩8,449 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,556 | ₩8,597 | ₩8,328 | ₩8,355 | -2.35% | 33만 |
|---|
| 2025.10.09 | ₩8,610 | ₩8,677 | ₩8,503 | ₩8,570 | -0.47% | 26.4만 |
|---|
| 2025.10.08 | ₩8,704 | ₩8,758 | ₩8,556 | ₩8,610 | -1.08% | 30.7만 |
|---|
| 2025.10.07 | ₩8,691 | ₩8,771 | ₩8,597 | ₩8,624 | -0.77% | 39.4만 |
|---|
| 2025.10.06 | ₩8,865 | ₩8,892 | ₩8,677 | ₩8,717 | -1.66% | 45.6만 |
|---|
| 2025.10.03 | ₩8,959 | ₩9,026 | ₩8,758 | ₩8,784 | -1.95% | 33.1만 |
|---|
| 2025.10.02 | ₩8,905 | ₩8,986 | ₩8,731 | ₩8,932 | +0.30% | 44.2만 |
|---|
| 2025.10.01 | ₩8,905 | ₩9,012 | ₩8,825 | ₩8,865 | -0.45% | 26만 |
|---|
| 2025.09.30 | ₩9,106 | ₩9,106 | ₩8,932 | ₩8,999 | -1.18% | 34.4만 |
|---|
| 2025.09.29 | ₩9,361 | ₩9,361 | ₩9,147 | ₩9,187 | -1.86% | 27.7만 |
|---|
| 2025.09.26 | ₩9,308 | ₩9,428 | ₩9,254 | ₩9,348 | +0.43% | 30.6만 |
|---|
| 2025.09.25 | ₩9,267 | ₩9,401 | ₩9,267 | ₩9,308 | +0.43% | 19.6만 |
|---|
| 2025.09.24 | ₩9,495 | ₩9,522 | ₩9,375 | ₩9,415 | -0.85% | 18.6만 |
|---|
| 2025.09.23 | ₩9,495 | ₩9,656 | ₩9,455 | ₩9,482 | -0.14% | 24.8만 |
|---|
| 2025.09.22 | ₩9,455 | ₩9,536 | ₩9,388 | ₩9,495 | +0.43% | 22.2만 |
|---|
| 2025.09.19 | ₩9,576 | ₩9,576 | ₩9,455 | ₩9,522 | -0.56% | 96.6만 |
|---|
| 2025.09.18 | ₩9,361 | ₩9,562 | ₩9,361 | ₩9,562 | +2.15% | 28.2만 |
|---|
| 2025.09.17 | ₩9,415 | ₩9,536 | ₩9,214 | ₩9,308 | -1.14% | 39.6만 |
|---|
| 2025.09.16 | ₩9,455 | ₩9,468 | ₩9,214 | ₩9,455 | 0.00% | 29.8만 |
|---|
| 2025.09.15 | ₩9,509 | ₩9,603 | ₩9,388 | ₩9,415 | -0.99% | 27.4만 |
|---|
| 2025.09.12 | ₩9,683 | ₩9,710 | ₩9,495 | ₩9,536 | -1.52% | 17.8만 |
|---|
| 2025.09.11 | ₩9,589 | ₩9,723 | ₩9,576 | ₩9,696 | +1.12% | 23만 |
|---|
| 2025.09.10 | ₩9,562 | ₩9,589 | ₩9,482 | ₩9,549 | -0.14% | 21.2만 |
|---|