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 | ₩18,212 | ₩18,413 | ₩18,065 | ₩18,212 | 0.00% | 18.4만 |
| 2026.10.06 | — | — | — | ₩18,346 | — | — |
| 2026.10.05 | — | — | — | ₩18,360 | — | — |
| 2026.10.02 | — | — | — | ₩18,306 | — | — |
| 2026.10.01 | — | — | — | ₩18,018 | — | — |
| 2026.09.29 | — | — | — | ₩17,744 | — | — |
| 2026.09.25 | — | — | — | ₩17,865 | — | — |
| 2026.09.10 | ₩17,383 | ₩17,450 | ₩17,222 | ₩17,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 4.6만 |
| 2026.09.09 | ₩16,914 | ₩17,276 | ₩16,767 | ₩17,262 | +2.06% | 20.3만 |
|---|
| 2026.09.08 | ₩17,369 | ₩17,557 | ₩16,821 | ₩17,022 | -2.00% | 24.6만 |
|---|
| 2026.09.04 | ₩17,436 | ₩17,503 | ₩17,276 | ₩17,450 | +0.08% | 15.9만 |
|---|
| 2026.09.03 | ₩17,744 | ₩17,744 | ₩17,236 | ₩17,383 | -2.04% | 21.5만 |
|---|
| 2026.09.02 | ₩17,650 | ₩17,771 | ₩17,557 | ₩17,584 | -0.38% | 19.5만 |
|---|
| 2026.09.01 | ₩17,383 | ₩17,584 | ₩17,303 | ₩17,503 | +0.69% | 26.9만 |
|---|
| 2026.08.31 | ₩18,199 | ₩18,212 | ₩17,369 | ₩17,436 | -4.19% | 34.6만 |
|---|
| 2026.08.28 | ₩17,865 | ₩18,306 | ₩17,664 | ₩18,293 | +2.40% | 21.8만 |
|---|
| 2026.08.27 | ₩17,918 | ₩18,105 | ₩17,824 | ₩17,865 | -0.30% | 19.9만 |
|---|
| 2026.08.26 | ₩18,480 | ₩18,480 | ₩18,025 | ₩18,079 | -2.17% | 22.4만 |
|---|
| 2026.08.25 | ₩18,574 | ₩18,587 | ₩18,239 | ₩18,453 | -0.65% | 20.9만 |
|---|
| 2026.08.24 | ₩18,212 | ₩18,480 | ₩18,052 | ₩18,453 | +1.32% | 31.1만 |
|---|
| 2026.08.21 | ₩17,972 | ₩18,199 | ₩17,677 | ₩18,146 | +0.97% | 52.4만 |
|---|
| 2026.08.20 | ₩17,717 | ₩17,945 | ₩17,490 | ₩17,931 | +1.21% | 21.1만 |
|---|
| 2026.08.19 | ₩17,584 | ₩17,878 | ₩17,316 | ₩17,758 | +0.99% | 24.2만 |
|---|
| 2026.08.18 | ₩17,356 | ₩17,477 | ₩17,155 | ₩17,356 | 0.00% | 22.1만 |
|---|
| 2026.08.17 | ₩17,249 | ₩17,383 | ₩16,914 | ₩17,369 | +0.70% | 21.6만 |
|---|
| 2026.08.14 | ₩17,195 | ₩17,543 | ₩17,169 | ₩17,383 | +1.09% | 31.9만 |
|---|
| 2026.08.13 | ₩17,008 | ₩17,316 | ₩16,941 | ₩17,276 | +1.57% | 37.2만 |
|---|
| 2026.08.12 | ₩16,754 | ₩16,995 | ₩16,660 | ₩16,955 | +1.20% | 25.5만 |
|---|
| 2026.08.11 | ₩16,727 | ₩16,874 | ₩16,593 | ₩16,660 | -0.40% | 23.7만 |
|---|
| 2026.08.10 | ₩16,741 | ₩16,834 | ₩16,312 | ₩16,660 | -0.48% | 37.8만 |
|---|
| 2026.08.07 | ₩17,369 | ₩17,490 | ₩16,821 | ₩16,848 | -3.00% | 25.5만 |
|---|
| 2026.08.06 | ₩17,985 | ₩17,985 | ₩17,276 | ₩17,436 | -3.05% | 42.4만 |
|---|
| 2026.08.05 | ₩18,025 | ₩18,025 | ₩17,436 | ₩17,905 | -0.67% | 29.5만 |
|---|
| 2026.08.04 | ₩18,266 | ₩18,400 | ₩17,624 | ₩18,039 | -1.25% | 52.5만 |
|---|
| 2026.08.03 | ₩17,891 | ₩18,212 | ₩17,517 | ₩17,597 | -1.65% | 42.2만 |
|---|
| 2026.07.31 | ₩18,012 | ₩18,132 | ₩17,784 | ₩17,838 | -0.97% | 27.5만 |
|---|
| 2026.07.30 | ₩18,172 | ₩18,266 | ₩17,517 | ₩17,838 | -1.84% | 34.8만 |
|---|
| 2026.07.29 | ₩18,320 | ₩18,507 | ₩18,012 | ₩18,119 | -1.10% | 23.3만 |
|---|
| 2026.07.28 | ₩18,534 | ₩18,574 | ₩17,972 | ₩18,293 | -1.30% | 30.8만 |
|---|
| 2026.07.27 | ₩17,851 | ₩18,520 | ₩17,851 | ₩18,440 | +3.30% | 41.5만 |
|---|
| 2026.07.24 | ₩17,931 | ₩18,186 | ₩17,798 | ₩18,065 | +0.75% | 39.3만 |
|---|
| 2026.07.23 | ₩17,998 | ₩18,146 | ₩17,503 | ₩17,771 | -1.26% | 39.1만 |
|---|
| 2026.07.22 | ₩17,918 | ₩18,226 | ₩17,865 | ₩18,159 | +1.34% | 39.6만 |
|---|
| 2026.07.21 | ₩17,945 | ₩18,065 | ₩17,758 | ₩17,998 | +0.30% | 44.5만 |
|---|
| 2026.07.20 | ₩17,985 | ₩18,186 | ₩17,771 | ₩17,918 | -0.37% | 31.9만 |
|---|
| 2026.07.17 | ₩17,503 | ₩17,931 | ₩17,450 | ₩17,891 | +2.22% | 21.5만 |
|---|
| 2026.07.16 | ₩17,717 | ₩17,985 | ₩17,543 | ₩17,637 | -0.45% | 27.7만 |
|---|
| 2026.07.15 | ₩17,998 | ₩18,212 | ₩17,691 | ₩17,731 | -1.49% | 22.3만 |
|---|
| 2026.07.14 | ₩17,329 | ₩17,784 | ₩17,329 | ₩17,744 | +2.39% | 41.8만 |
|---|
| 2026.07.13 | ₩17,222 | ₩17,423 | ₩17,088 | ₩17,222 | 0.00% | 27.1만 |
|---|
| 2026.07.10 | ₩17,035 | ₩17,262 | ₩16,888 | ₩17,209 | +1.02% | 21.9만 |
|---|
| 2026.07.09 | ₩16,727 | ₩17,022 | ₩16,607 | ₩16,874 | +0.88% | 51.9만 |
|---|
| 2026.07.08 | ₩16,981 | ₩17,155 | ₩16,607 | ₩16,660 | -1.89% | 30.8만 |
|---|
| 2026.07.07 | ₩17,102 | ₩17,343 | ₩16,874 | ₩17,102 | 0.00% | 34.5만 |
|---|
| 2026.07.06 | ₩17,383 | ₩17,463 | ₩17,008 | ₩17,035 | -2.00% | 36.5만 |
|---|
| 2026.07.02 | ₩17,543 | ₩17,731 | ₩17,303 | ₩17,450 | -0.53% | 23.9만 |
|---|
| 2026.07.01 | ₩17,677 | ₩17,677 | ₩17,195 | ₩17,356 | -1.82% | 48.8만 |
|---|
| 2026.06.30 | ₩17,584 | ₩17,998 | ₩17,463 | ₩17,704 | +0.68% | 35.8만 |
|---|
| 2026.06.29 | ₩18,132 | ₩18,186 | ₩17,677 | ₩17,838 | -1.62% | 33.3만 |
|---|
| 2026.06.26 | ₩17,865 | ₩18,172 | ₩17,584 | ₩18,172 | +1.72% | 88.3만 |
|---|
| 2026.06.25 | ₩17,517 | ₩17,878 | ₩17,356 | ₩17,851 | +1.91% | 32.9만 |
|---|
| 2026.06.24 | ₩17,931 | ₩18,119 | ₩17,436 | ₩17,477 | -2.54% | 44.2만 |
|---|
| 2026.06.23 | ₩17,731 | ₩18,253 | ₩17,731 | ₩18,065 | +1.89% | 42.7만 |
|---|
| 2026.06.22 | ₩17,744 | ₩18,226 | ₩17,557 | ₩17,891 | +0.83% | 44.8만 |
|---|
| 2026.06.18 | ₩17,343 | ₩18,039 | ₩17,343 | ₩17,878 | +3.09% | 106.1만 |
|---|
| 2026.06.17 | ₩17,450 | ₩17,637 | ₩17,115 | ₩17,129 | -1.84% | 35.5만 |
|---|
| 2026.06.16 | ₩17,088 | ₩17,477 | ₩17,062 | ₩17,450 | +2.11% | 31.2만 |
|---|
| 2026.06.15 | ₩17,383 | ₩17,570 | ₩16,781 | ₩17,035 | -2.00% | 53.4만 |
|---|
| 2026.06.12 | ₩17,236 | ₩17,597 | ₩17,129 | ₩17,209 | -0.16% | 59.6만 |
|---|
| 2026.06.11 | ₩16,526 | ₩16,995 | ₩16,379 | ₩16,968 | +2.67% | 47.3만 |
|---|
| 2026.06.10 | ₩16,058 | ₩16,473 | ₩16,018 | ₩16,352 | +1.83% | 72.2만 |
|---|
| 2026.06.09 | ₩15,603 | ₩16,031 | ₩15,509 | ₩16,018 | +2.66% | 55.4만 |
|---|
| 2026.06.08 | ₩15,509 | ₩15,550 | ₩15,322 | ₩15,429 | -0.52% | 48.6만 |
|---|
| 2026.06.05 | ₩15,442 | ₩15,536 | ₩15,269 | ₩15,309 | -0.87% | 51.1만 |
|---|
| 2026.06.04 | ₩14,854 | ₩15,135 | ₩14,827 | ₩15,121 | +1.80% | 48만 |
|---|
| 2026.06.03 | ₩14,693 | ₩15,001 | ₩14,666 | ₩14,693 | 0.00% | 28.1만 |
|---|
| 2026.06.02 | ₩14,439 | ₩14,867 | ₩14,385 | ₩14,814 | +2.59% | 27.9만 |
|---|
| 2026.06.01 | ₩14,412 | ₩14,506 | ₩14,332 | ₩14,412 | 0.00% | 52.9만 |
|---|
| 2026.05.29 | ₩14,773 | ₩14,787 | ₩14,439 | ₩14,519 | -1.72% | 32.4만 |
|---|
| 2026.05.28 | ₩14,814 | ₩14,894 | ₩14,720 | ₩14,773 | -0.27% | 30.4만 |
|---|
| 2026.05.27 | ₩14,640 | ₩14,854 | ₩14,640 | ₩14,800 | +1.10% | 30.2만 |
|---|
| 2026.05.26 | ₩14,372 | ₩14,640 | ₩14,318 | ₩14,586 | +1.49% | 34.7만 |
|---|
| 2026.05.22 | ₩14,332 | ₩14,466 | ₩14,211 | ₩14,318 | -0.09% | 38.3만 |
|---|
| 2026.05.21 | ₩14,118 | ₩14,506 | ₩13,957 | ₩14,305 | +1.33% | 44.3만 |
|---|
| 2026.05.20 | ₩13,596 | ₩14,278 | ₩13,569 | ₩14,278 | +5.02% | 57.8만 |
|---|
| 2026.05.19 | ₩13,342 | ₩13,596 | ₩13,114 | ₩13,569 | +1.71% | 48.7만 |
|---|
| 2026.05.18 | ₩13,382 | ₩13,529 | ₩13,221 | ₩13,462 | +0.60% | 84.4만 |
|---|
| 2026.05.15 | ₩13,261 | ₩13,288 | ₩12,940 | ₩13,235 | -0.20% | 34.9만 |
|---|
| 2026.05.14 | ₩13,315 | ₩13,516 | ₩13,315 | ₩13,368 | +0.40% | 63.5만 |
|---|
| 2026.05.13 | ₩13,141 | ₩13,368 | ₩13,074 | ₩13,235 | +0.71% | 36.5만 |
|---|
| 2026.05.12 | ₩13,194 | ₩13,315 | ₩12,766 | ₩13,235 | +0.30% | 48.4만 |
|---|
| 2026.05.11 | ₩13,288 | ₩13,342 | ₩13,061 | ₩13,221 | -0.50% | 88.8만 |
|---|
| 2026.05.08 | ₩13,462 | ₩13,516 | ₩12,994 | ₩13,275 | -1.39% | 38.6만 |
|---|
| 2026.05.07 | ₩12,124 | ₩13,582 | ₩12,124 | ₩13,328 | +9.93% | 111.1만 |
|---|
| 2026.05.06 | ₩12,084 | ₩12,151 | ₩11,843 | ₩11,843 | -1.99% | 40.6만 |
|---|
| 2026.05.05 | ₩11,495 | ₩11,950 | ₩11,495 | ₩11,936 | +3.84% | 46.8만 |
|---|
| 2026.05.04 | ₩11,642 | ₩11,763 | ₩11,348 | ₩11,468 | -1.49% | 36.7만 |
|---|
| 2026.05.01 | ₩11,709 | ₩11,776 | ₩11,602 | ₩11,722 | +0.11% | 38.7만 |
|---|
| 2026.04.30 | ₩11,642 | ₩11,722 | ₩11,575 | ₩11,615 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩11,642 | ₩11,803 | ₩11,522 | ₩11,669 | +0.23% | 29.8만 |
|---|
| 2026.04.28 | ₩11,548 | ₩11,682 | ₩11,455 | ₩11,669 | +1.04% | 20.4만 |
|---|
| 2026.04.27 | ₩11,441 | ₩11,669 | ₩11,441 | ₩11,508 | +0.58% | 24.7만 |
|---|
| 2026.04.24 | ₩11,294 | ₩11,522 | ₩11,281 | ₩11,522 | +2.01% | 19.1만 |
|---|
| 2026.04.23 | ₩11,334 | ₩11,428 | ₩11,227 | ₩11,374 | +0.35% | 14.4만 |
|---|
| 2026.04.22 | ₩11,682 | ₩11,749 | ₩11,267 | ₩11,267 | -3.55% | 22.9만 |
|---|
| 2026.04.21 | ₩11,870 | ₩11,950 | ₩11,562 | ₩11,602 | -2.25% | 30.4만 |
|---|
| 2026.04.20 | ₩11,669 | ₩11,829 | ₩11,575 | ₩11,829 | +1.38% | 23.5만 |
|---|
| 2026.04.17 | ₩11,562 | ₩11,789 | ₩11,508 | ₩11,696 | +1.16% | 27.7만 |
|---|
| 2026.04.16 | ₩11,575 | ₩11,669 | ₩11,361 | ₩11,428 | -1.27% | 21.3만 |
|---|
| 2026.04.15 | ₩11,615 | ₩11,776 | ₩11,535 | ₩11,655 | +0.35% | 37.7만 |
|---|
| 2026.04.14 | ₩11,522 | ₩11,655 | ₩11,508 | ₩11,602 | +0.70% | 41.5만 |
|---|
| 2026.04.13 | ₩11,468 | ₩11,562 | ₩11,334 | ₩11,535 | +0.58% | 26.9만 |
|---|
| 2026.04.10 | ₩11,468 | ₩11,655 | ₩11,468 | ₩11,508 | +0.35% | 20.7만 |
|---|
| 2026.04.09 | ₩11,040 | ₩11,508 | ₩11,040 | ₩11,415 | +3.39% | 22.5만 |
|---|
| 2026.04.08 | ₩11,187 | ₩11,267 | ₩10,919 | ₩11,107 | -0.72% | 24.4만 |
|---|
| 2026.04.07 | ₩10,558 | ₩10,839 | ₩10,558 | ₩10,799 | +2.28% | 20.7만 |
|---|
| 2026.04.06 | ₩10,612 | ₩10,692 | ₩10,491 | ₩10,638 | +0.25% | 19.9만 |
|---|
| 2026.04.02 | ₩10,384 | ₩10,652 | ₩10,304 | ₩10,625 | +2.32% | 17.1만 |
|---|
| 2026.04.01 | ₩10,665 | ₩10,665 | ₩10,424 | ₩10,464 | -1.88% | 23.6만 |
|---|
| 2026.03.31 | ₩10,505 | ₩10,585 | ₩10,291 | ₩10,531 | +0.25% | 29.1만 |
|---|
| 2026.03.30 | ₩10,438 | ₩10,585 | ₩10,304 | ₩10,478 | +0.38% | 26.7만 |
|---|
| 2026.03.27 | ₩10,625 | ₩10,625 | ₩10,291 | ₩10,331 | -2.77% | 18.7만 |
|---|
| 2026.03.26 | ₩10,518 | ₩10,772 | ₩10,518 | ₩10,638 | +1.15% | 21.8만 |
|---|
| 2026.03.25 | ₩10,679 | ₩10,679 | ₩10,478 | ₩10,598 | -0.75% | 25.8만 |
|---|
| 2026.03.24 | ₩10,371 | ₩10,625 | ₩10,291 | ₩10,505 | +1.29% | 23.3만 |
|---|
| 2026.03.23 | ₩10,464 | ₩10,732 | ₩10,264 | ₩10,518 | +0.51% | 31.2만 |
|---|
| 2026.03.20 | ₩10,438 | ₩10,505 | ₩10,130 | ₩10,170 | -2.56% | 41.7만 |
|---|
| 2026.03.19 | ₩10,250 | ₩10,451 | ₩10,224 | ₩10,357 | +1.04% | 16.3만 |
|---|
| 2026.03.18 | ₩10,331 | ₩10,491 | ₩10,250 | ₩10,344 | +0.13% | 21.6만 |
|---|
| 2026.03.17 | ₩10,572 | ₩10,585 | ₩10,357 | ₩10,438 | -1.27% | 20.4만 |
|---|
| 2026.03.16 | ₩10,237 | ₩10,585 | ₩10,183 | ₩10,451 | +2.09% | 27.3만 |
|---|
| 2026.03.13 | ₩10,317 | ₩10,384 | ₩9,996 | ₩10,036 | -2.72% | 34.4만 |
|---|
| 2026.03.12 | ₩10,277 | ₩10,357 | ₩10,143 | ₩10,237 | -0.39% | 21.8만 |
|---|
| 2026.03.11 | ₩10,451 | ₩10,545 | ₩10,371 | ₩10,478 | +0.26% | 26.7만 |
|---|
| 2026.03.10 | ₩10,464 | ₩10,719 | ₩10,411 | ₩10,572 | +1.02% | 34.1만 |
|---|
| 2026.03.09 | ₩10,518 | ₩10,692 | ₩10,130 | ₩10,558 | +0.38% | 45만 |
|---|
| 2026.03.06 | ₩10,826 | ₩10,826 | ₩10,545 | ₩10,746 | -0.74% | 56만 |
|---|
| 2026.03.05 | ₩11,174 | ₩11,308 | ₩10,960 | ₩10,973 | -1.80% | 59.3만 |
|---|
| 2026.03.04 | ₩10,518 | ₩11,200 | ₩10,344 | ₩11,174 | +6.23% | 37.8만 |
|---|
| 2026.03.03 | ₩9,996 | ₩10,411 | ₩9,849 | ₩10,264 | +2.68% | 30.3만 |
|---|
| 2026.03.02 | ₩10,143 | ₩10,344 | ₩10,036 | ₩10,224 | +0.79% | 36.2만 |
|---|
| 2026.02.27 | ₩10,705 | ₩10,759 | ₩10,224 | ₩10,317 | -3.62% | 38.6만 |
|---|
| 2026.02.26 | ₩9,916 | ₩10,491 | ₩9,916 | ₩10,464 | +5.53% | 41.3만 |
|---|
| 2026.02.25 | ₩9,608 | ₩10,010 | ₩9,608 | ₩9,902 | +3.06% | 35.7만 |
|---|
| 2026.02.24 | ₩9,809 | ₩9,836 | ₩9,608 | ₩9,782 | -0.27% | 33.8만 |
|---|
| 2026.02.23 | ₩10,010 | ₩10,010 | ₩9,715 | ₩9,795 | -2.14% | 18.9만 |
|---|
| 2026.02.20 | ₩9,956 | ₩10,036 | ₩9,849 | ₩9,996 | +0.40% | 20.8만 |
|---|
| 2026.02.19 | ₩9,983 | ₩10,157 | ₩9,876 | ₩9,956 | -0.27% | 21.4만 |
|---|
| 2026.02.18 | ₩10,130 | ₩10,357 | ₩10,063 | ₩10,076 | -0.53% | 25.9만 |
|---|
| 2026.02.17 | ₩10,090 | ₩10,224 | ₩9,969 | ₩10,183 | +0.93% | 25만 |
|---|
| 2026.02.13 | ₩10,090 | ₩10,157 | ₩9,969 | ₩10,023 | -0.66% | 35만 |
|---|
| 2026.02.12 | ₩10,250 | ₩10,438 | ₩9,889 | ₩10,010 | -2.35% | 18.2만 |
|---|
| 2026.02.11 | ₩10,371 | ₩10,384 | ₩10,183 | ₩10,237 | -1.29% | 18.9만 |
|---|
| 2026.02.10 | ₩10,183 | ₩10,344 | ₩10,090 | ₩10,291 | +1.05% | 36.9만 |
|---|
| 2026.02.09 | ₩10,143 | ₩10,210 | ₩10,036 | ₩10,103 | -0.40% | 21.9만 |
|---|
| 2026.02.06 | ₩10,050 | ₩10,224 | ₩9,969 | ₩10,130 | +0.80% | 25.9만 |
|---|
| 2026.02.05 | ₩9,956 | ₩10,063 | ₩9,782 | ₩9,969 | +0.13% | 19만 |
|---|
| 2026.02.04 | ₩9,755 | ₩10,063 | ₩9,715 | ₩9,956 | +2.06% | 21.8만 |
|---|
| 2026.02.03 | ₩9,688 | ₩9,809 | ₩9,488 | ₩9,581 | -1.10% | 22.5만 |
|---|
| 2026.02.02 | ₩9,514 | ₩9,782 | ₩9,461 | ₩9,688 | +1.83% | 24.4만 |
|---|
| 2026.01.30 | ₩9,367 | ₩9,635 | ₩9,287 | ₩9,514 | +1.57% | 32.9만 |
|---|
| 2026.01.29 | ₩9,287 | ₩9,501 | ₩9,220 | ₩9,474 | +2.02% | 22만 |
|---|
| 2026.01.28 | ₩9,367 | ₩9,474 | ₩9,193 | ₩9,220 | -1.57% | 20.7만 |
|---|
| 2026.01.27 | ₩9,447 | ₩9,447 | ₩9,233 | ₩9,327 | -1.27% | 20.7만 |
|---|
| 2026.01.26 | ₩9,514 | ₩9,568 | ₩9,421 | ₩9,461 | -0.56% | 17.4만 |
|---|
| 2026.01.23 | ₩9,595 | ₩9,621 | ₩9,501 | ₩9,541 | -0.56% | 21.6만 |
|---|
| 2026.01.22 | ₩9,795 | ₩9,956 | ₩9,621 | ₩9,621 | -1.78% | 21.9만 |
|---|
| 2026.01.21 | ₩9,247 | ₩9,836 | ₩9,247 | ₩9,728 | +5.21% | 42.2만 |
|---|
| 2026.01.20 | ₩9,126 | ₩9,327 | ₩9,059 | ₩9,220 | +1.03% | 30.4만 |
|---|
| 2026.01.16 | ₩9,314 | ₩9,407 | ₩9,207 | ₩9,247 | -0.72% | 19만 |
|---|
| 2026.01.15 | ₩9,220 | ₩9,407 | ₩9,220 | ₩9,367 | +1.60% | 19.9만 |
|---|
| 2026.01.14 | ₩9,220 | ₩9,300 | ₩9,100 | ₩9,207 | -0.15% | 20.1만 |
|---|
| 2026.01.13 | ₩9,407 | ₩9,474 | ₩9,233 | ₩9,274 | -1.42% | 15.6만 |
|---|
| 2026.01.12 | ₩9,354 | ₩9,394 | ₩9,287 | ₩9,367 | +0.14% | 30.4만 |
|---|
| 2026.01.09 | ₩9,193 | ₩9,501 | ₩9,193 | ₩9,394 | +2.18% | 32.7만 |
|---|
| 2026.01.08 | ₩8,993 | ₩9,354 | ₩8,993 | ₩9,207 | +2.38% | 21.6만 |
|---|
| 2026.01.07 | ₩9,327 | ₩9,327 | ₩8,966 | ₩9,046 | -3.01% | 28.1만 |
|---|
| 2026.01.06 | ₩8,993 | ₩9,300 | ₩8,952 | ₩9,300 | +3.42% | 30.8만 |
|---|
| 2026.01.05 | ₩9,073 | ₩9,207 | ₩9,006 | ₩9,046 | -0.29% | 37.2만 |
|---|
| 2026.01.02 | ₩9,100 | ₩9,233 | ₩8,993 | ₩9,100 | 0.00% | 23.6만 |
|---|
| 2025.12.31 | ₩9,207 | ₩9,233 | ₩9,059 | ₩9,113 | -1.02% | 49.7만 |
|---|
| 2025.12.30 | ₩9,327 | ₩9,407 | ₩9,274 | ₩9,274 | -0.57% | 37.9만 |
|---|
| 2025.12.29 | ₩9,233 | ₩9,367 | ₩9,166 | ₩9,314 | +0.87% | 43.4만 |
|---|
| 2025.12.26 | ₩9,220 | ₩9,247 | ₩9,100 | ₩9,220 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩9,100 | ₩9,233 | ₩9,086 | ₩9,207 | +1.18% | 11.2만 |
|---|
| 2025.12.23 | ₩9,220 | ₩9,260 | ₩9,059 | ₩9,086 | -1.45% | 23.9만 |
|---|
| 2025.12.22 | ₩9,340 | ₩9,434 | ₩9,260 | ₩9,274 | -0.72% | 21.9만 |
|---|
| 2025.12.19 | ₩9,421 | ₩9,501 | ₩9,340 | ₩9,354 | -0.71% | 44.7만 |
|---|
| 2025.12.18 | ₩9,461 | ₩9,514 | ₩9,260 | ₩9,461 | 0.00% | 19.6만 |
|---|
| 2025.12.17 | ₩9,541 | ₩9,702 | ₩9,407 | ₩9,421 | -1.26% | 23.5만 |
|---|
| 2025.12.16 | ₩9,501 | ₩9,541 | ₩9,394 | ₩9,514 | +0.14% | 28.6만 |
|---|
| 2025.12.15 | ₩9,327 | ₩9,541 | ₩9,260 | ₩9,474 | +1.58% | 29.8만 |
|---|
| 2025.12.12 | ₩9,166 | ₩9,314 | ₩9,153 | ₩9,247 | +0.88% | 24.3만 |
|---|
| 2025.12.11 | ₩9,113 | ₩9,220 | ₩9,100 | ₩9,140 | +0.29% | 19.8만 |
|---|
| 2025.12.10 | ₩8,859 | ₩9,126 | ₩8,671 | ₩9,100 | +2.72% | 44.1만 |
|---|
| 2025.12.09 | ₩8,658 | ₩8,885 | ₩8,658 | ₩8,832 | +2.01% | 19.6만 |
|---|
| 2025.12.08 | ₩8,752 | ₩8,752 | ₩8,578 | ₩8,645 | -1.22% | 18.8만 |
|---|
| 2025.12.05 | ₩8,725 | ₩8,859 | ₩8,698 | ₩8,711 | -0.15% | 23.4만 |
|---|
| 2025.12.04 | ₩8,979 | ₩8,993 | ₩8,725 | ₩8,725 | -2.83% | 38.1만 |
|---|
| 2025.12.03 | ₩9,019 | ₩9,113 | ₩8,952 | ₩9,033 | +0.15% | 19.2만 |
|---|
| 2025.12.02 | ₩9,059 | ₩9,059 | ₩8,926 | ₩9,006 | -0.59% | 16.8만 |
|---|
| 2025.12.01 | ₩9,019 | ₩9,166 | ₩8,966 | ₩8,993 | -0.30% | 23.5만 |
|---|
| 2025.11.28 | ₩9,140 | ₩9,140 | ₩9,046 | ₩9,073 | -0.73% | 12.1만 |
|---|
| 2025.11.26 | ₩9,073 | ₩9,220 | ₩9,059 | ₩9,140 | +0.74% | 21.1만 |
|---|
| 2025.11.25 | ₩8,952 | ₩9,153 | ₩8,939 | ₩9,073 | +1.35% | 21.8만 |
|---|
| 2025.11.24 | ₩8,979 | ₩8,979 | ₩8,845 | ₩8,885 | -1.04% | 21.3만 |
|---|
| 2025.11.21 | ₩8,604 | ₩8,952 | ₩8,604 | ₩8,939 | +3.89% | 26만 |
|---|
| 2025.11.20 | ₩8,711 | ₩8,872 | ₩8,538 | ₩8,564 | -1.69% | 33.6만 |
|---|
| 2025.11.19 | ₩8,752 | ₩8,752 | ₩8,604 | ₩8,658 | -1.07% | 21.9만 |
|---|
| 2025.11.18 | ₩8,778 | ₩8,792 | ₩8,645 | ₩8,711 | -0.76% | 22.6만 |
|---|
| 2025.11.17 | ₩8,899 | ₩8,979 | ₩8,738 | ₩8,778 | -1.35% | 18.9만 |
|---|
| 2025.11.14 | ₩8,926 | ₩8,979 | ₩8,792 | ₩8,966 | +0.45% | 20.1만 |
|---|
| 2025.11.13 | ₩9,100 | ₩9,180 | ₩8,872 | ₩8,966 | -1.47% | 25.1만 |
|---|
| 2025.11.12 | ₩9,073 | ₩9,247 | ₩9,046 | ₩9,193 | +1.33% | 29.1만 |
|---|
| 2025.11.11 | ₩9,046 | ₩9,153 | ₩9,019 | ₩9,100 | +0.59% | 36.5만 |
|---|
| 2025.11.10 | ₩8,832 | ₩9,086 | ₩8,805 | ₩9,019 | +2.12% | 30.1만 |
|---|
| 2025.11.07 | ₩8,604 | ₩8,912 | ₩8,604 | ₩8,859 | +2.95% | 32만 |
|---|
| 2025.11.06 | ₩8,645 | ₩8,738 | ₩8,564 | ₩8,604 | -0.46% | 35.3만 |
|---|
| 2025.11.05 | ₩8,364 | ₩8,698 | ₩8,136 | ₩8,658 | +3.52% | 62.1만 |
|---|
| 2025.11.04 | ₩8,511 | ₩8,604 | ₩8,430 | ₩8,564 | +0.63% | 34.2만 |
|---|
| 2025.11.03 | ₩8,524 | ₩8,685 | ₩8,404 | ₩8,685 | +1.88% | 23.7만 |
|---|
| 2025.10.31 | ₩8,524 | ₩8,578 | ₩8,364 | ₩8,564 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩8,578 | ₩8,711 | ₩8,484 | ₩8,591 | +0.16% | 29만 |
|---|
| 2025.10.29 | ₩8,698 | ₩8,859 | ₩8,618 | ₩8,631 | -0.77% | 35.7만 |
|---|
| 2025.10.28 | ₩8,899 | ₩8,912 | ₩8,711 | ₩8,738 | -1.80% | 31.2만 |
|---|
| 2025.10.27 | ₩8,805 | ₩9,006 | ₩8,792 | ₩8,899 | +1.06% | 32만 |
|---|
| 2025.10.24 | ₩8,805 | ₩8,819 | ₩8,671 | ₩8,765 | -0.46% | 32.3만 |
|---|
| 2025.10.23 | ₩8,765 | ₩8,792 | ₩8,725 | ₩8,752 | -0.15% | 31.6만 |
|---|
| 2025.10.22 | ₩8,685 | ₩8,832 | ₩8,671 | ₩8,752 | +0.77% | 37만 |
|---|
| 2025.10.21 | ₩8,564 | ₩8,738 | ₩8,564 | ₩8,658 | +1.09% | 35.6만 |
|---|
| 2025.10.20 | ₩8,497 | ₩8,604 | ₩8,417 | ₩8,591 | +1.10% | 23.8만 |
|---|
| 2025.10.17 | ₩8,430 | ₩8,524 | ₩8,377 | ₩8,444 | +0.16% | 33.7만 |
|---|
| 2025.10.16 | ₩8,564 | ₩8,618 | ₩8,390 | ₩8,457 | -1.25% | 29만 |
|---|
| 2025.10.15 | ₩8,511 | ₩8,685 | ₩8,484 | ₩8,551 | +0.47% | 24.7만 |
|---|
| 2025.10.14 | ₩8,283 | ₩8,538 | ₩8,230 | ₩8,457 | +2.10% | 30.8만 |
|---|
| 2025.10.13 | ₩8,511 | ₩8,578 | ₩8,297 | ₩8,430 | -0.94% | 28.8만 |
|---|
| 2025.10.10 | ₩8,538 | ₩8,578 | ₩8,310 | ₩8,337 | -2.35% | 33만 |
|---|
| 2025.10.09 | ₩8,591 | ₩8,658 | ₩8,484 | ₩8,551 | -0.47% | 26.4만 |
|---|
| 2025.10.08 | ₩8,685 | ₩8,738 | ₩8,538 | ₩8,591 | -1.08% | 30.7만 |
|---|
| 2025.10.07 | ₩8,671 | ₩8,752 | ₩8,578 | ₩8,604 | -0.77% | 39.4만 |
|---|
| 2025.10.06 | ₩8,845 | ₩8,872 | ₩8,658 | ₩8,698 | -1.66% | 45.6만 |
|---|
| 2025.10.03 | ₩8,939 | ₩9,006 | ₩8,738 | ₩8,765 | -1.95% | 33.1만 |
|---|
| 2025.10.02 | ₩8,885 | ₩8,966 | ₩8,711 | ₩8,912 | +0.30% | 44.2만 |
|---|
| 2025.10.01 | ₩8,885 | ₩8,993 | ₩8,805 | ₩8,845 | -0.45% | 26만 |
|---|
| 2025.09.30 | ₩9,086 | ₩9,086 | ₩8,912 | ₩8,979 | -1.18% | 34.4만 |
|---|
| 2025.09.29 | ₩9,340 | ₩9,340 | ₩9,126 | ₩9,166 | -1.86% | 27.7만 |
|---|
| 2025.09.26 | ₩9,287 | ₩9,407 | ₩9,233 | ₩9,327 | +0.43% | 30.6만 |
|---|
| 2025.09.25 | ₩9,247 | ₩9,381 | ₩9,247 | ₩9,287 | +0.43% | 19.6만 |
|---|
| 2025.09.24 | ₩9,474 | ₩9,501 | ₩9,354 | ₩9,394 | -0.85% | 18.6만 |
|---|
| 2025.09.23 | ₩9,474 | ₩9,635 | ₩9,434 | ₩9,461 | -0.14% | 24.8만 |
|---|
| 2025.09.22 | ₩9,434 | ₩9,514 | ₩9,367 | ₩9,474 | +0.43% | 22.2만 |
|---|
| 2025.09.19 | ₩9,555 | ₩9,555 | ₩9,434 | ₩9,501 | -0.56% | 96.6만 |
|---|
| 2025.09.18 | ₩9,340 | ₩9,541 | ₩9,340 | ₩9,541 | +2.15% | 28.2만 |
|---|
| 2025.09.17 | ₩9,394 | ₩9,514 | ₩9,193 | ₩9,287 | -1.14% | 39.6만 |
|---|
| 2025.09.16 | ₩9,434 | ₩9,447 | ₩9,193 | ₩9,434 | 0.00% | 29.8만 |
|---|
| 2025.09.15 | ₩9,488 | ₩9,581 | ₩9,367 | ₩9,394 | -0.99% | 27.4만 |
|---|
| 2025.09.12 | ₩9,662 | ₩9,688 | ₩9,474 | ₩9,514 | -1.52% | 17.8만 |
|---|
| 2025.09.11 | ₩9,568 | ₩9,702 | ₩9,555 | ₩9,675 | +1.12% | 23만 |
|---|
| 2025.09.10 | ₩9,541 | ₩9,568 | ₩9,461 | ₩9,528 | -0.14% | 21.2만 |
|---|