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 | ₩18,252 | ₩18,453 | ₩18,104 | ₩18,252 | 0.00% | 18.4만 |
| 2026.10.08 | ₩18,118 | ₩18,373 | ₩17,850 | ₩18,306 | +1.04% | 22.9만 |
| 2026.10.07 | ₩18,212 | ₩18,480 | ₩18,064 | ₩18,078 | -0.74% | 21만 |
| 2026.10.06 | ₩18,534 | ₩18,842 | ₩18,252 | ₩18,386 | -0.80% | 19.1만 |
| 2026.10.05 | ₩18,332 | ₩18,560 | ₩18,078 | ₩18,399 | +0.37% | 28.4만 |
| 2026.10.02 | ₩18,426 | ₩18,480 | ₩17,729 | ₩18,346 | -0.44% | 26.7만 |
| 2026.10.01 | ₩17,716 | ₩18,279 | ₩17,675 | ₩18,185 | +2.65% | 25.8만 |
| 2026.09.30 | ₩17,970 | ₩18,051 | ₩17,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,944 |
| -0.15% |
| 44.4만 |
| 2026.09.29 | ₩17,930 | ₩18,104 | ₩17,648 | ₩18,078 | +0.82% | 25만 |
|---|
| 2026.09.28 | ₩18,011 | ₩18,171 | ₩17,796 | ₩17,876 | -0.74% | 37만 |
|---|
| 2026.09.25 | ₩17,957 | ₩18,024 | ₩17,635 | ₩17,903 | -0.30% | 23.5만 |
|---|
| 2026.09.24 | ₩17,608 | ₩18,078 | ₩17,568 | ₩17,970 | +2.06% | 32.4만 |
|---|
| 2026.09.23 | ₩17,648 | ₩17,756 | ₩17,420 | ₩17,541 | -0.61% | 21.8만 |
|---|
| 2026.09.22 | ₩17,756 | ₩18,011 | ₩17,568 | ₩17,756 | 0.00% | 26.1만 |
|---|
| 2026.09.21 | ₩17,461 | ₩17,622 | ₩17,313 | ₩17,622 | +0.92% | 26.1만 |
|---|
| 2026.09.18 | ₩17,099 | ₩17,407 | ₩16,978 | ₩17,407 | +1.80% | 66.3만 |
|---|
| 2026.09.17 | ₩17,420 | ₩17,488 | ₩17,125 | ₩17,166 | -1.46% | 67.2만 |
|---|
| 2026.09.16 | ₩17,742 | ₩17,742 | ₩16,951 | ₩17,219 | -2.95% | 21.8만 |
|---|
| 2026.09.15 | ₩17,420 | ₩17,528 | ₩17,246 | ₩17,501 | +0.46% | 18.9만 |
|---|
| 2026.09.14 | ₩17,152 | ₩17,528 | ₩17,152 | ₩17,447 | +1.72% | 19.2만 |
|---|
| 2026.09.11 | ₩17,528 | ₩17,716 | ₩17,273 | ₩17,300 | -1.30% | 18.7만 |
|---|
| 2026.09.10 | ₩17,420 | ₩17,541 | ₩17,206 | ₩17,367 | -0.31% | 17.4만 |
|---|
| 2026.09.09 | ₩16,951 | ₩17,313 | ₩16,804 | ₩17,300 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,407 | ₩17,595 | ₩16,857 | ₩17,058 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,474 | ₩17,541 | ₩17,313 | ₩17,488 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,783 | ₩17,783 | ₩17,273 | ₩17,420 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,689 | ₩17,809 | ₩17,595 | ₩17,622 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,420 | ₩17,622 | ₩17,340 | ₩17,541 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,239 | ₩18,252 | ₩17,407 | ₩17,474 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,903 | ₩18,346 | ₩17,702 | ₩18,332 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,957 | ₩18,145 | ₩17,863 | ₩17,903 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,520 | ₩18,520 | ₩18,064 | ₩18,118 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,614 | ₩18,627 | ₩18,279 | ₩18,493 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,252 | ₩18,520 | ₩18,091 | ₩18,493 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩18,011 | ₩18,239 | ₩17,716 | ₩18,185 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,756 | ₩17,984 | ₩17,528 | ₩17,970 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,622 | ₩17,917 | ₩17,353 | ₩17,796 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,394 | ₩17,514 | ₩17,193 | ₩17,394 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,286 | ₩17,420 | ₩16,951 | ₩17,407 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,233 | ₩17,581 | ₩17,206 | ₩17,420 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,045 | ₩17,353 | ₩16,978 | ₩17,313 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,790 | ₩17,032 | ₩16,696 | ₩16,991 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,763 | ₩16,911 | ₩16,629 | ₩16,696 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,777 | ₩16,871 | ₩16,348 | ₩16,696 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,407 | ₩17,528 | ₩16,857 | ₩16,884 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩18,024 | ₩18,024 | ₩17,313 | ₩17,474 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,064 | ₩18,064 | ₩17,474 | ₩17,944 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,306 | ₩18,440 | ₩17,662 | ₩18,078 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,930 | ₩18,252 | ₩17,555 | ₩17,635 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,051 | ₩18,171 | ₩17,823 | ₩17,876 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,212 | ₩18,306 | ₩17,555 | ₩17,876 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,359 | ₩18,547 | ₩18,051 | ₩18,158 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,574 | ₩18,614 | ₩18,011 | ₩18,332 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,890 | ₩18,560 | ₩17,890 | ₩18,480 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,970 | ₩18,225 | ₩17,836 | ₩18,104 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩18,037 | ₩18,185 | ₩17,541 | ₩17,809 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,957 | ₩18,265 | ₩17,903 | ₩18,198 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,984 | ₩18,104 | ₩17,796 | ₩18,037 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩18,024 | ₩18,225 | ₩17,809 | ₩17,957 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,541 | ₩17,970 | ₩17,488 | ₩17,930 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,756 | ₩18,024 | ₩17,581 | ₩17,675 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩18,037 | ₩18,252 | ₩17,729 | ₩17,769 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,367 | ₩17,823 | ₩17,367 | ₩17,783 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,260 | ₩17,461 | ₩17,125 | ₩17,260 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,072 | ₩17,300 | ₩16,924 | ₩17,246 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,763 | ₩17,058 | ₩16,643 | ₩16,911 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩17,018 | ₩17,193 | ₩16,643 | ₩16,696 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,139 | ₩17,380 | ₩16,911 | ₩17,139 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,420 | ₩17,501 | ₩17,045 | ₩17,072 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,581 | ₩17,769 | ₩17,340 | ₩17,488 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,716 | ₩17,716 | ₩17,233 | ₩17,394 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,622 | ₩18,037 | ₩17,501 | ₩17,742 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,171 | ₩18,225 | ₩17,716 | ₩17,876 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,903 | ₩18,212 | ₩17,622 | ₩18,212 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,555 | ₩17,917 | ₩17,394 | ₩17,890 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,970 | ₩18,158 | ₩17,474 | ₩17,514 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,769 | ₩18,292 | ₩17,769 | ₩18,104 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,783 | ₩18,265 | ₩17,595 | ₩17,930 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,380 | ₩18,078 | ₩17,380 | ₩17,917 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,488 | ₩17,675 | ₩17,152 | ₩17,166 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,125 | ₩17,514 | ₩17,099 | ₩17,488 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,420 | ₩17,608 | ₩16,817 | ₩17,072 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,273 | ₩17,635 | ₩17,166 | ₩17,246 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,562 | ₩17,032 | ₩16,415 | ₩17,005 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,093 | ₩16,509 | ₩16,053 | ₩16,388 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,637 | ₩16,066 | ₩15,543 | ₩16,053 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,543 | ₩15,583 | ₩15,355 | ₩15,463 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,476 | ₩15,570 | ₩15,302 | ₩15,342 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,886 | ₩15,168 | ₩14,859 | ₩15,154 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,725 | ₩15,033 | ₩14,698 | ₩14,725 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,470 | ₩14,899 | ₩14,417 | ₩14,846 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,443 | ₩14,537 | ₩14,363 | ₩14,443 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,805 | ₩14,819 | ₩14,470 | ₩14,551 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,846 | ₩14,926 | ₩14,752 | ₩14,805 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,671 | ₩14,886 | ₩14,671 | ₩14,832 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,403 | ₩14,671 | ₩14,349 | ₩14,618 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,363 | ₩14,497 | ₩14,242 | ₩14,349 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,148 | ₩14,537 | ₩13,987 | ₩14,336 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,625 | ₩14,309 | ₩13,598 | ₩14,309 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,370 | ₩13,625 | ₩13,142 | ₩13,598 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,411 | ₩13,558 | ₩13,250 | ₩13,491 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,290 | ₩13,317 | ₩12,968 | ₩13,263 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,344 | ₩13,545 | ₩13,344 | ₩13,397 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,169 | ₩13,397 | ₩13,102 | ₩13,263 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,223 | ₩13,344 | ₩12,794 | ₩13,263 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,317 | ₩13,370 | ₩13,089 | ₩13,250 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,491 | ₩13,545 | ₩13,022 | ₩13,303 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,150 | ₩13,612 | ₩12,150 | ₩13,357 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,110 | ₩12,177 | ₩11,868 | ₩11,868 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,520 | ₩11,976 | ₩11,520 | ₩11,962 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,667 | ₩11,788 | ₩11,372 | ₩11,493 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,734 | ₩11,801 | ₩11,627 | ₩11,748 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,667 | ₩11,748 | ₩11,600 | ₩11,640 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,667 | ₩11,828 | ₩11,547 | ₩11,694 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,573 | ₩11,708 | ₩11,480 | ₩11,694 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,466 | ₩11,694 | ₩11,466 | ₩11,533 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,319 | ₩11,547 | ₩11,305 | ₩11,547 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,359 | ₩11,453 | ₩11,252 | ₩11,399 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,708 | ₩11,775 | ₩11,292 | ₩11,292 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,895 | ₩11,976 | ₩11,587 | ₩11,627 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,694 | ₩11,855 | ₩11,600 | ₩11,855 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,587 | ₩11,815 | ₩11,533 | ₩11,721 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,600 | ₩11,694 | ₩11,386 | ₩11,453 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,640 | ₩11,801 | ₩11,560 | ₩11,681 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,547 | ₩11,681 | ₩11,533 | ₩11,627 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,493 | ₩11,587 | ₩11,359 | ₩11,560 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,493 | ₩11,681 | ₩11,493 | ₩11,533 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,064 | ₩11,533 | ₩11,064 | ₩11,439 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,211 | ₩11,292 | ₩10,943 | ₩11,131 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,581 | ₩10,863 | ₩10,581 | ₩10,822 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,635 | ₩10,715 | ₩10,514 | ₩10,662 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,407 | ₩10,675 | ₩10,326 | ₩10,648 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,688 | ₩10,688 | ₩10,447 | ₩10,487 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,527 | ₩10,608 | ₩10,313 | ₩10,554 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,460 | ₩10,608 | ₩10,326 | ₩10,501 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,648 | ₩10,648 | ₩10,313 | ₩10,353 | -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 | ₩10,621 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,393 | ₩10,648 | ₩10,313 | ₩10,527 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,487 | ₩10,755 | ₩10,286 | ₩10,541 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,460 | ₩10,527 | ₩10,152 | ₩10,192 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,273 | ₩10,474 | ₩10,246 | ₩10,380 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,353 | ₩10,514 | ₩10,273 | ₩10,366 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,594 | ₩10,608 | ₩10,380 | ₩10,460 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,259 | ₩10,608 | ₩10,206 | ₩10,474 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,340 | ₩10,407 | ₩10,018 | ₩10,058 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,299 | ₩10,380 | ₩10,165 | ₩10,259 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,474 | ₩10,568 | ₩10,393 | ₩10,501 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,487 | ₩10,742 | ₩10,434 | ₩10,594 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,541 | ₩10,715 | ₩10,152 | ₩10,581 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,849 | ₩10,849 | ₩10,568 | ₩10,769 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,198 | ₩11,332 | ₩10,983 | ₩10,997 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,541 | ₩11,225 | ₩10,366 | ₩11,198 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩10,018 | ₩10,434 | ₩9,870 | ₩10,286 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,165 | ₩10,366 | ₩10,058 | ₩10,246 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,729 | ₩10,782 | ₩10,246 | ₩10,340 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,937 | ₩10,514 | ₩9,937 | ₩10,487 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,629 | ₩10,031 | ₩9,629 | ₩9,924 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,830 | ₩9,857 | ₩9,629 | ₩9,803 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,031 | ₩10,031 | ₩9,736 | ₩9,817 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,978 | ₩10,058 | ₩9,870 | ₩10,018 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩10,004 | ₩10,179 | ₩9,897 | ₩9,978 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,152 | ₩10,380 | ₩10,085 | ₩10,098 | -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 | ₩10,460 | ₩9,911 | ₩10,031 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,393 | ₩10,407 | ₩10,206 | ₩10,259 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,206 | ₩10,366 | ₩10,112 | ₩10,313 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,165 | ₩10,232 | ₩10,058 | ₩10,125 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,071 | ₩10,246 | ₩9,991 | ₩10,152 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,978 | ₩10,085 | ₩9,803 | ₩9,991 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,776 | ₩10,085 | ₩9,736 | ₩9,978 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,709 | ₩9,830 | ₩9,508 | ₩9,602 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,535 | ₩9,803 | ₩9,481 | ₩9,709 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,387 | ₩9,656 | ₩9,307 | ₩9,535 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,307 | ₩9,522 | ₩9,240 | ₩9,495 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,387 | ₩9,495 | ₩9,213 | ₩9,240 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,468 | ₩9,468 | ₩9,253 | ₩9,347 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,535 | ₩9,589 | ₩9,441 | ₩9,481 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,615 | ₩9,642 | ₩9,522 | ₩9,562 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,817 | ₩9,978 | ₩9,642 | ₩9,642 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,267 | ₩9,857 | ₩9,267 | ₩9,750 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,146 | ₩9,347 | ₩9,079 | ₩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 | ₩9,387 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,240 | ₩9,320 | ₩9,119 | ₩9,227 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,428 | ₩9,495 | ₩9,253 | ₩9,294 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,374 | ₩9,414 | ₩9,307 | ₩9,387 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,213 | ₩9,522 | ₩9,213 | ₩9,414 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩9,012 | ₩9,374 | ₩9,012 | ₩9,227 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,347 | ₩9,347 | ₩8,985 | ₩9,066 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩9,012 | ₩9,320 | ₩8,972 | ₩9,320 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,092 | ₩9,227 | ₩9,025 | ₩9,066 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,119 | ₩9,253 | ₩9,012 | ₩9,119 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,227 | ₩9,253 | ₩9,079 | ₩9,133 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,347 | ₩9,428 | ₩9,294 | ₩9,294 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,253 | ₩9,387 | ₩9,186 | ₩9,334 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,240 | ₩9,267 | ₩9,119 | ₩9,240 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,119 | ₩9,253 | ₩9,106 | ₩9,227 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,240 | ₩9,280 | ₩9,079 | ₩9,106 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,361 | ₩9,455 | ₩9,280 | ₩9,294 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,441 | ₩9,522 | ₩9,361 | ₩9,374 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,481 | ₩9,535 | ₩9,280 | ₩9,481 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,562 | ₩9,723 | ₩9,428 | ₩9,441 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,522 | ₩9,562 | ₩9,414 | ₩9,535 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,347 | ₩9,562 | ₩9,280 | ₩9,495 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,186 | ₩9,334 | ₩9,173 | ₩9,267 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,133 | ₩9,240 | ₩9,119 | ₩9,160 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,878 | ₩9,146 | ₩8,690 | ₩9,119 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,677 | ₩8,905 | ₩8,677 | ₩8,851 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,771 | ₩8,771 | ₩8,596 | ₩8,663 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,744 | ₩8,878 | ₩8,717 | ₩8,730 | -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 | ₩9,052 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,079 | ₩9,079 | ₩8,945 | ₩9,025 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,039 | ₩9,186 | ₩8,985 | ₩9,012 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,160 | ₩9,160 | ₩9,066 | ₩9,092 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,092 | ₩9,240 | ₩9,079 | ₩9,160 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,972 | ₩9,173 | ₩8,958 | ₩9,092 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩8,999 | ₩8,999 | ₩8,864 | ₩8,905 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,623 | ₩8,972 | ₩8,623 | ₩8,958 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,730 | ₩8,891 | ₩8,556 | ₩8,583 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,771 | ₩8,771 | ₩8,623 | ₩8,677 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,797 | ₩8,811 | ₩8,663 | ₩8,730 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,918 | ₩8,999 | ₩8,757 | ₩8,797 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,945 | ₩8,999 | ₩8,811 | ₩8,985 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,119 | ₩9,200 | ₩8,891 | ₩8,985 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,092 | ₩9,267 | ₩9,066 | ₩9,213 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,066 | ₩9,173 | ₩9,039 | ₩9,119 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,851 | ₩9,106 | ₩8,824 | ₩9,039 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,623 | ₩8,932 | ₩8,623 | ₩8,878 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,663 | ₩8,757 | ₩8,583 | ₩8,623 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,382 | ₩8,717 | ₩8,154 | ₩8,677 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,529 | ₩8,623 | ₩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 | ₩8,596 | ₩8,382 | ₩8,583 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,596 | ₩8,730 | ₩8,502 | ₩8,610 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,717 | ₩8,878 | ₩8,636 | ₩8,650 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,918 | ₩8,932 | ₩8,730 | ₩8,757 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,824 | ₩9,025 | ₩8,811 | ₩8,918 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,824 | ₩8,838 | ₩8,690 | ₩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 | ₩8,851 | ₩8,690 | ₩8,771 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,583 | ₩8,757 | ₩8,583 | ₩8,677 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,516 | ₩8,623 | ₩8,435 | ₩8,610 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,449 | ₩8,543 | ₩8,395 | ₩8,462 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,583 | ₩8,636 | ₩8,409 | ₩8,476 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,529 | ₩8,704 | ₩8,502 | ₩8,569 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,301 | ₩8,556 | ₩8,248 | ₩8,476 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,529 | ₩8,596 | ₩8,315 | ₩8,449 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,556 | ₩8,596 | ₩8,328 | ₩8,355 | -2.35% | 33만 |
|---|