시장 데이터를 불러오는 중
전체 종목
Claros Mortgage Trust Inc 과거 주가
Claros Mortgage Trust, Inc. Common Stock · CMTG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Claros Mortgage Trust, Inc. Common Stock · CMTG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,636 | ₩1,663 | ₩1,609 | ₩1,609 | -1.64% | 22.7만 |
| 2026.10.08 | ₩1,622 | ₩1,676 | ₩1,596 | ₩1,663 | +2.48% | 103만 |
| 2026.10.07 | ₩1,609 | ₩1,669 | ₩1,596 | ₩1,649 | +2.50% | 48.1만 |
| 2026.10.06 | ₩1,622 | ₩1,649 | ₩1,576 | ₩1,622 | 0.00% | 58.1만 |
| 2026.10.05 | ₩1,636 | ₩1,656 | ₩1,555 | ₩1,582 | -3.28% | 250.4만 |
| 2026.10.02 | ₩1,663 | ₩1,690 | ₩1,622 | ₩1,649 | -0.81% | 54.7만 |
| 2026.10.01 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,622 | -3.20% | 131만 |
| 2026.09.30 | ₩1,743 | ₩1,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,676 |
| -3.85% |
| 56.6만 |
| 2026.09.29 | ₩1,716 | ₩1,770 | ₩1,703 | ₩1,730 | +0.78% | 57.1만 |
|---|
| 2026.09.28 | ₩1,730 | ₩1,757 | ₩1,703 | ₩1,703 | -1.55% | 50.2만 |
|---|
| 2026.09.25 | ₩1,743 | ₩1,783 | ₩1,716 | ₩1,757 | +0.77% | 40.4만 |
|---|
| 2026.09.24 | ₩1,783 | ₩1,783 | ₩1,703 | ₩1,743 | -2.26% | 100만 |
|---|
| 2026.09.23 | ₩1,850 | ₩1,864 | ₩1,770 | ₩1,770 | -4.35% | 106.2만 |
|---|
| 2026.09.22 | ₩2,011 | ₩2,011 | ₩1,850 | ₩1,850 | -8.00% | 73.8만 |
|---|
| 2026.09.21 | ₩1,931 | ₩1,998 | ₩1,897 | ₩1,985 | +2.78% | 58.5만 |
|---|
| 2026.09.18 | ₩1,958 | ₩1,971 | ₩1,891 | ₩1,917 | -2.05% | 297.2만 |
|---|
| 2026.09.17 | ₩1,998 | ₩2,052 | ₩1,958 | ₩1,958 | -2.01% | 48.1만 |
|---|
| 2026.09.16 | ₩1,971 | ₩2,005 | ₩1,917 | ₩1,931 | -2.04% | 117.4만 |
|---|
| 2026.09.15 | ₩1,998 | ₩2,052 | ₩1,958 | ₩1,998 | 0.00% | 88.9만 |
|---|
| 2026.09.14 | ₩2,078 | ₩2,092 | ₩1,998 | ₩1,998 | -3.87% | 107.2만 |
|---|
| 2026.09.11 | ₩2,078 | ₩2,112 | ₩1,985 | ₩2,025 | -2.58% | 131.2만 |
|---|
| 2026.09.10 | ₩2,092 | ₩2,119 | ₩2,005 | ₩2,065 | -1.28% | 94만 |
|---|
| 2026.09.09 | ₩2,212 | ₩2,212 | ₩2,092 | ₩2,119 | -4.24% | 88.5만 |
|---|
| 2026.09.08 | ₩2,145 | ₩2,179 | ₩2,045 | ₩2,065 | -3.75% | 28만 |
|---|
| 2026.09.04 | ₩2,105 | ₩2,172 | ₩2,105 | ₩2,172 | +3.18% | 33.9만 |
|---|
| 2026.09.03 | ₩2,092 | ₩2,166 | ₩2,013 | ₩2,145 | +2.56% | 94.3만 |
|---|
| 2026.09.02 | ₩1,985 | ₩2,038 | ₩1,944 | ₩2,038 | +2.70% | 62.9만 |
|---|
| 2026.09.01 | ₩2,172 | ₩2,172 | ₩1,924 | ₩1,971 | -9.26% | 272만 |
|---|
| 2026.08.31 | ₩2,199 | ₩2,212 | ₩2,119 | ₩2,132 | -3.05% | 61.6만 |
|---|
| 2026.08.28 | ₩2,186 | ₩2,219 | ₩2,172 | ₩2,172 | -0.61% | 20.4만 |
|---|
| 2026.08.27 | ₩2,212 | ₩2,253 | ₩2,199 | ₩2,212 | 0.00% | 49.3만 |
|---|
| 2026.08.26 | ₩2,306 | ₩2,306 | ₩2,219 | ₩2,226 | -3.49% | 65.8만 |
|---|
| 2026.08.25 | ₩2,293 | ₩2,347 | ₩2,273 | ₩2,293 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩2,427 | ₩2,461 | ₩2,306 | ₩2,306 | -4.97% | 58만 |
|---|
| 2026.08.21 | ₩2,347 | ₩2,414 | ₩2,333 | ₩2,400 | +2.29% | 46.6만 |
|---|
| 2026.08.20 | ₩2,239 | ₩2,380 | ₩2,233 | ₩2,360 | +5.39% | 60.6만 |
|---|
| 2026.08.19 | ₩2,333 | ₩2,367 | ₩2,266 | ₩2,306 | -1.15% | 69.3만 |
|---|
| 2026.08.18 | ₩2,333 | ₩2,357 | ₩2,280 | ₩2,280 | -2.30% | 36.4만 |
|---|
| 2026.08.17 | ₩2,414 | ₩2,434 | ₩2,313 | ₩2,347 | -2.78% | 76.8만 |
|---|
| 2026.08.14 | ₩2,507 | ₩2,635 | ₩2,440 | ₩2,440 | -2.67% | 92.2만 |
|---|
| 2026.08.13 | ₩2,548 | ₩2,608 | ₩2,521 | ₩2,548 | 0.00% | 62.5만 |
|---|
| 2026.08.12 | ₩2,454 | ₩2,561 | ₩2,454 | ₩2,494 | +1.64% | 41.1만 |
|---|
| 2026.08.11 | ₩2,494 | ₩2,494 | ₩2,407 | ₩2,481 | -0.54% | 34.7만 |
|---|
| 2026.08.10 | ₩2,561 | ₩2,561 | ₩2,340 | ₩2,373 | -7.33% | 45.7만 |
|---|
| 2026.08.07 | ₩2,373 | ₩2,628 | ₩2,333 | ₩2,601 | +9.60% | 130.1만 |
|---|
| 2026.08.06 | ₩2,306 | ₩2,360 | ₩2,219 | ₩2,347 | +1.74% | 68.5만 |
|---|
| 2026.08.05 | ₩2,320 | ₩2,320 | ₩2,233 | ₩2,280 | -1.73% | 80.2만 |
|---|
| 2026.08.04 | ₩2,347 | ₩2,427 | ₩2,306 | ₩2,320 | -1.14% | 94.5만 |
|---|
| 2026.08.03 | ₩2,427 | ₩2,528 | ₩2,347 | ₩2,387 | -1.66% | 105.6만 |
|---|
| 2026.07.31 | ₩2,427 | ₩2,427 | ₩2,320 | ₩2,373 | -2.21% | 124.5만 |
|---|
| 2026.07.30 | ₩2,548 | ₩2,662 | ₩2,360 | ₩2,440 | -4.21% | 189.8만 |
|---|
| 2026.07.29 | ₩2,843 | ₩2,848 | ₩2,776 | ₩2,776 | -2.36% | 64.4만 |
|---|
| 2026.07.28 | ₩2,937 | ₩2,950 | ₩2,843 | ₩2,843 | -3.20% | 37.4만 |
|---|
| 2026.07.27 | ₩3,004 | ₩3,017 | ₩2,923 | ₩2,937 | -2.23% | 13.7만 |
|---|
| 2026.07.24 | ₩3,004 | ₩3,004 | ₩2,923 | ₩2,923 | -2.68% | 32.1만 |
|---|
| 2026.07.23 | ₩3,004 | ₩3,017 | ₩2,923 | ₩2,950 | -1.79% | 47만 |
|---|
| 2026.07.22 | ₩3,044 | ₩3,084 | ₩2,957 | ₩3,071 | +0.88% | 54.1만 |
|---|
| 2026.07.21 | ₩3,030 | ₩3,064 | ₩3,004 | ₩3,044 | +0.44% | 29.2만 |
|---|
| 2026.07.20 | ₩3,084 | ₩3,138 | ₩2,963 | ₩3,017 | -2.17% | 37.5만 |
|---|
| 2026.07.17 | ₩3,044 | ₩3,084 | ₩2,950 | ₩3,071 | +0.88% | 56.6만 |
|---|
| 2026.07.16 | ₩3,097 | ₩3,165 | ₩3,017 | ₩3,111 | +0.43% | 58.3만 |
|---|
| 2026.07.15 | ₩3,057 | ₩3,332 | ₩3,057 | ₩3,178 | +3.95% | 101.7만 |
|---|
| 2026.07.14 | ₩2,963 | ₩3,124 | ₩2,963 | ₩3,084 | +4.07% | 48.2만 |
|---|
| 2026.07.13 | ₩3,057 | ₩3,057 | ₩2,943 | ₩3,004 | -1.75% | 38.2만 |
|---|
| 2026.07.10 | ₩3,004 | ₩3,104 | ₩2,990 | ₩2,990 | -0.45% | 33만 |
|---|
| 2026.07.09 | ₩2,910 | ₩3,037 | ₩2,883 | ₩3,030 | +4.15% | 29.5만 |
|---|
| 2026.07.08 | ₩3,084 | ₩3,084 | ₩2,916 | ₩2,950 | -4.35% | 57.4만 |
|---|
| 2026.07.07 | ₩3,151 | ₩3,151 | ₩2,984 | ₩3,004 | -4.68% | 34.7만 |
|---|
| 2026.07.06 | ₩3,151 | ₩3,194 | ₩3,037 | ₩3,044 | -3.40% | 88.7만 |
|---|
| 2026.07.02 | ₩3,245 | ₩3,359 | ₩3,165 | ₩3,178 | -2.07% | 55.7만 |
|---|
| 2026.07.01 | ₩3,178 | ₩3,406 | ₩3,175 | ₩3,258 | +2.53% | 63.6만 |
|---|
| 2026.06.30 | ₩3,057 | ₩3,272 | ₩3,037 | ₩3,151 | +3.07% | 86.2만 |
|---|
| 2026.06.29 | ₩3,191 | ₩3,218 | ₩3,030 | ₩3,097 | -2.94% | 64.8만 |
|---|
| 2026.06.26 | ₩3,151 | ₩3,232 | ₩3,091 | ₩3,178 | +0.85% | 233.4만 |
|---|
| 2026.06.25 | ₩3,218 | ₩3,265 | ₩3,077 | ₩3,151 | -2.08% | 76.4만 |
|---|
| 2026.06.24 | ₩3,406 | ₩3,460 | ₩3,245 | ₩3,245 | -4.72% | 80.1만 |
|---|
| 2026.06.23 | ₩3,379 | ₩3,466 | ₩3,339 | ₩3,352 | -0.79% | 52.5만 |
|---|
| 2026.06.22 | ₩3,607 | ₩3,647 | ₩3,332 | ₩3,366 | -6.69% | 58.5만 |
|---|
| 2026.06.18 | ₩3,473 | ₩3,788 | ₩3,419 | ₩3,661 | +5.41% | 207.1만 |
|---|
| 2026.06.17 | ₩3,728 | ₩3,828 | ₩3,379 | ₩3,486 | -6.47% | 128만 |
|---|
| 2026.06.16 | ₩3,647 | ₩3,929 | ₩3,580 | ₩3,755 | +2.94% | 191.8만 |
|---|
| 2026.06.15 | ₩3,460 | ₩3,687 | ₩3,460 | ₩3,580 | +3.49% | 98.9만 |
|---|
| 2026.06.12 | ₩3,406 | ₩3,460 | ₩3,339 | ₩3,406 | 0.00% | 38.8만 |
|---|
| 2026.06.11 | ₩3,419 | ₩3,419 | ₩3,258 | ₩3,366 | -1.57% | 51만 |
|---|
| 2026.06.10 | ₩3,245 | ₩3,399 | ₩3,245 | ₩3,366 | +3.72% | 38.4만 |
|---|
| 2026.06.09 | ₩3,191 | ₩3,325 | ₩3,185 | ₩3,258 | +2.10% | 29.6만 |
|---|
| 2026.06.08 | ₩3,258 | ₩3,258 | ₩3,111 | ₩3,138 | -3.70% | 50.8만 |
|---|
| 2026.06.05 | ₩3,379 | ₩3,399 | ₩3,225 | ₩3,245 | -3.97% | 34.1만 |
|---|
| 2026.06.04 | ₩3,205 | ₩3,406 | ₩3,138 | ₩3,392 | +5.86% | 46.2만 |
|---|
| 2026.06.03 | ₩3,232 | ₩3,285 | ₩3,131 | ₩3,138 | -2.90% | 44만 |
|---|
| 2026.06.02 | ₩3,191 | ₩3,433 | ₩3,191 | ₩3,299 | +3.36% | 48만 |
|---|
| 2026.06.01 | ₩3,205 | ₩3,285 | ₩3,118 | ₩3,191 | -0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩3,138 | ₩3,352 | ₩3,138 | ₩3,258 | +3.85% | 61.8만 |
|---|
| 2026.05.28 | ₩3,057 | ₩3,178 | ₩3,057 | ₩3,151 | +3.07% | 31.9만 |
|---|
| 2026.05.27 | ₩2,963 | ₩3,144 | ₩2,963 | ₩3,111 | +4.98% | 50.8만 |
|---|
| 2026.05.26 | ₩2,896 | ₩2,984 | ₩2,849 | ₩2,977 | +2.78% | 49.4만 |
|---|
| 2026.05.22 | ₩2,923 | ₩2,937 | ₩2,802 | ₩2,883 | -1.38% | 57.4만 |
|---|
| 2026.05.21 | ₩2,950 | ₩2,997 | ₩2,903 | ₩2,923 | -0.91% | 52.4만 |
|---|
| 2026.05.20 | ₩2,816 | ₩3,104 | ₩2,816 | ₩3,017 | +7.14% | 75.6만 |
|---|
| 2026.05.19 | ₩2,802 | ₩2,856 | ₩2,742 | ₩2,829 | +0.96% | 40.8만 |
|---|
| 2026.05.18 | ₩2,816 | ₩2,916 | ₩2,777 | ₩2,829 | +0.48% | 38.9만 |
|---|
| 2026.05.15 | ₩2,802 | ₩2,903 | ₩2,742 | ₩2,829 | +0.96% | 43.5만 |
|---|
| 2026.05.14 | ₩2,829 | ₩2,910 | ₩2,776 | ₩2,843 | +0.47% | 54.7만 |
|---|
| 2026.05.13 | ₩2,977 | ₩2,997 | ₩2,816 | ₩2,816 | -5.41% | 57.7만 |
|---|
| 2026.05.12 | ₩3,057 | ₩3,084 | ₩2,950 | ₩3,004 | -1.75% | 59.5만 |
|---|
| 2026.05.11 | ₩3,312 | ₩3,312 | ₩3,077 | ₩3,111 | -6.07% | 54.1만 |
|---|
| 2026.05.08 | ₩3,366 | ₩3,418 | ₩3,191 | ₩3,245 | -3.59% | 79.6만 |
|---|
| 2026.05.07 | ₩3,473 | ₩3,619 | ₩3,325 | ₩3,379 | -2.70% | 82.1만 |
|---|
| 2026.05.06 | ₩3,647 | ₩3,674 | ₩3,500 | ₩3,527 | -3.31% | 26.6만 |
|---|
| 2026.05.05 | ₩3,406 | ₩3,667 | ₩3,386 | ₩3,620 | +6.30% | 53.2만 |
|---|
| 2026.05.04 | ₩3,580 | ₩3,607 | ₩3,352 | ₩3,379 | -5.62% | 42.2만 |
|---|
| 2026.05.01 | ₩3,540 | ₩3,734 | ₩3,506 | ₩3,647 | +3.03% | 29.6만 |
|---|
| 2026.04.30 | ₩3,419 | ₩3,614 | ₩3,419 | ₩3,540 | +3.53% | 27.9만 |
|---|
| 2026.04.29 | ₩3,540 | ₩3,567 | ₩3,386 | ₩3,473 | -1.89% | 31.4만 |
|---|
| 2026.04.28 | ₩3,567 | ₩3,614 | ₩3,527 | ₩3,594 | +0.75% | 28.7만 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,573 | ₩3,453 | ₩3,540 | +2.33% | 23.1만 |
|---|
| 2026.04.24 | ₩3,392 | ₩3,500 | ₩3,312 | ₩3,500 | +3.16% | 26.3만 |
|---|
| 2026.04.23 | ₩3,513 | ₩3,513 | ₩3,392 | ₩3,419 | -2.67% | 21.5만 |
|---|
| 2026.04.22 | ₩3,513 | ₩3,573 | ₩3,500 | ₩3,540 | +0.76% | 17.9만 |
|---|
| 2026.04.21 | ₩3,594 | ₩3,620 | ₩3,486 | ₩3,500 | -2.61% | 29만 |
|---|
| 2026.04.20 | ₩3,540 | ₩3,641 | ₩3,513 | ₩3,620 | +2.27% | 35.9만 |
|---|
| 2026.04.17 | ₩3,486 | ₩3,728 | ₩3,486 | ₩3,607 | +3.46% | 46.6만 |
|---|
| 2026.04.16 | ₩3,513 | ₩3,540 | ₩3,406 | ₩3,460 | -1.53% | 29.7만 |
|---|
| 2026.04.15 | ₩3,486 | ₩3,567 | ₩3,439 | ₩3,553 | +1.92% | 33.5만 |
|---|
| 2026.04.14 | ₩3,500 | ₩3,594 | ₩3,439 | ₩3,500 | 0.00% | 33.2만 |
|---|
| 2026.04.13 | ₩3,339 | ₩3,573 | ₩3,339 | ₩3,527 | +5.62% | 40.8만 |
|---|
| 2026.04.10 | ₩3,205 | ₩3,406 | ₩3,205 | ₩3,406 | +6.28% | 32.2만 |
|---|
| 2026.04.09 | ₩3,191 | ₩3,252 | ₩3,118 | ₩3,218 | +0.84% | 25.5만 |
|---|
| 2026.04.08 | ₩3,312 | ₩3,332 | ₩3,205 | ₩3,218 | -2.83% | 28.8만 |
|---|
| 2026.04.07 | ₩3,178 | ₩3,238 | ₩3,151 | ₩3,165 | -0.42% | 19.3만 |
|---|
| 2026.04.06 | ₩3,151 | ₩3,218 | ₩3,151 | ₩3,191 | +1.28% | 23.1만 |
|---|
| 2026.04.02 | ₩3,044 | ₩3,171 | ₩3,017 | ₩3,138 | +3.08% | 28.1만 |
|---|
| 2026.04.01 | ₩3,218 | ₩3,325 | ₩3,064 | ₩3,111 | -3.33% | 31.7만 |
|---|
| 2026.03.31 | ₩3,245 | ₩3,285 | ₩3,111 | ₩3,191 | -1.65% | 53만 |
|---|
| 2026.03.30 | ₩3,124 | ₩3,252 | ₩3,071 | ₩3,191 | +2.15% | 33.6만 |
|---|
| 2026.03.27 | ₩3,057 | ₩3,111 | ₩3,004 | ₩3,044 | -0.44% | 30.9만 |
|---|
| 2026.03.26 | ₩2,856 | ₩3,171 | ₩2,844 | ₩3,124 | +9.39% | 51.7만 |
|---|
| 2026.03.25 | ₩2,950 | ₩2,950 | ₩2,863 | ₩2,910 | -1.36% | 35.2만 |
|---|
| 2026.03.24 | ₩2,950 | ₩3,017 | ₩2,876 | ₩2,883 | -2.27% | 39.6만 |
|---|
| 2026.03.23 | ₩2,789 | ₩3,104 | ₩2,762 | ₩3,044 | +9.13% | 88.2만 |
|---|
| 2026.03.20 | ₩2,990 | ₩2,990 | ₩2,742 | ₩2,789 | -6.73% | 159.8만 |
|---|
| 2026.03.19 | ₩2,923 | ₩3,024 | ₩2,823 | ₩2,977 | +1.83% | 70.2만 |
|---|
| 2026.03.18 | ₩2,963 | ₩3,004 | ₩2,916 | ₩2,963 | 0.00% | 64.3만 |
|---|
| 2026.03.17 | ₩3,057 | ₩3,111 | ₩2,977 | ₩3,004 | -1.75% | 37.7만 |
|---|
| 2026.03.16 | ₩3,138 | ₩3,138 | ₩3,044 | ₩3,057 | -2.56% | 42.1만 |
|---|
| 2026.03.13 | ₩3,138 | ₩3,151 | ₩3,017 | ₩3,084 | -1.71% | 60.7만 |
|---|
| 2026.03.12 | ₩3,258 | ₩3,258 | ₩3,057 | ₩3,124 | -4.12% | 49.1만 |
|---|
| 2026.03.11 | ₩3,245 | ₩3,279 | ₩3,158 | ₩3,218 | -0.83% | 52.5만 |
|---|
| 2026.03.10 | ₩3,366 | ₩3,520 | ₩3,285 | ₩3,325 | -1.20% | 68.8만 |
|---|
| 2026.03.09 | ₩3,379 | ₩3,486 | ₩3,171 | ₩3,419 | +1.19% | 85.7만 |
|---|
| 2026.03.06 | ₩3,634 | ₩3,641 | ₩3,439 | ₩3,513 | -3.32% | 61.7만 |
|---|
| 2026.03.05 | ₩3,607 | ₩4,009 | ₩3,607 | ₩3,728 | +3.35% | 95.4만 |
|---|
| 2026.03.04 | ₩3,312 | ₩3,741 | ₩3,258 | ₩3,687 | +11.34% | 223.9만 |
|---|
| 2026.03.03 | ₩2,990 | ₩3,151 | ₩2,957 | ₩3,097 | +3.59% | 100.6만 |
|---|
| 2026.03.02 | ₩3,084 | ₩3,225 | ₩2,977 | ₩3,097 | +0.43% | 57.4만 |
|---|
| 2026.02.27 | ₩3,218 | ₩3,325 | ₩3,097 | ₩3,205 | -0.42% | 205.8만 |
|---|
| 2026.02.26 | ₩3,097 | ₩3,178 | ₩2,997 | ₩3,151 | +1.73% | 31.4만 |
|---|
| 2026.02.25 | ₩3,017 | ₩3,124 | ₩2,977 | ₩3,111 | +3.11% | 27.3만 |
|---|
| 2026.02.24 | ₩3,017 | ₩3,057 | ₩2,876 | ₩3,004 | -0.44% | 59.6만 |
|---|
| 2026.02.23 | ₩3,124 | ₩3,185 | ₩2,977 | ₩3,004 | -3.86% | 61.2만 |
|---|
| 2026.02.20 | ₩3,446 | ₩3,540 | ₩3,104 | ₩3,151 | -8.56% | 94.2만 |
|---|
| 2026.02.19 | ₩2,963 | ₩3,533 | ₩2,934 | ₩3,486 | +17.65% | 121.5만 |
|---|
| 2026.02.18 | ₩3,352 | ₩3,446 | ₩3,238 | ₩3,285 | -2.00% | 49.7만 |
|---|
| 2026.02.17 | ₩3,460 | ₩3,473 | ₩3,325 | ₩3,379 | -2.33% | 27.3만 |
|---|
| 2026.02.13 | ₩3,473 | ₩3,563 | ₩3,379 | ₩3,446 | -0.77% | 24.2만 |
|---|
| 2026.02.12 | ₩3,795 | ₩3,795 | ₩3,406 | ₩3,460 | -8.83% | 83.9만 |
|---|
| 2026.02.11 | ₩3,956 | ₩3,956 | ₩3,741 | ₩3,755 | -5.08% | 31.8만 |
|---|
| 2026.02.10 | ₩3,795 | ₩3,956 | ₩3,706 | ₩3,929 | +3.53% | 47.1만 |
|---|
| 2026.02.09 | ₩3,755 | ₩3,828 | ₩3,654 | ₩3,755 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩3,755 | ₩3,795 | ₩3,694 | ₩3,728 | -0.71% | 24.5만 |
|---|
| 2026.02.05 | ₩3,701 | ₩3,761 | ₩3,661 | ₩3,701 | 0.00% | 40.2만 |
|---|
| 2026.02.04 | ₩3,580 | ₩3,808 | ₩3,567 | ₩3,741 | +4.49% | 37.8만 |
|---|
| 2026.02.03 | ₩3,768 | ₩3,775 | ₩3,567 | ₩3,567 | -5.34% | 53.5만 |
|---|
| 2026.02.02 | ₩3,620 | ₩3,902 | ₩3,620 | ₩3,808 | +5.19% | 63.3만 |
|---|
| 2026.01.30 | ₩3,875 | ₩3,875 | ₩3,614 | ₩3,674 | -5.19% | 63.2만 |
|---|
| 2026.01.29 | ₩3,822 | ₩3,982 | ₩3,741 | ₩3,915 | +2.46% | 51.3만 |
|---|
| 2026.01.28 | ₩3,902 | ₩3,993 | ₩3,721 | ₩3,755 | -3.78% | 81.6만 |
|---|
| 2026.01.27 | ₩3,808 | ₩3,949 | ₩3,755 | ₩3,929 | +3.17% | 21.9만 |
|---|
| 2026.01.26 | ₩3,795 | ₩3,848 | ₩3,687 | ₩3,795 | 0.00% | 53.1만 |
|---|
| 2026.01.23 | ₩3,848 | ₩3,848 | ₩3,748 | ₩3,781 | -1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩3,929 | ₩4,016 | ₩3,875 | ₩3,875 | -1.37% | 25.6만 |
|---|
| 2026.01.21 | ₩3,755 | ₩3,889 | ₩3,687 | ₩3,889 | +3.57% | 33.1만 |
|---|
| 2026.01.20 | ₩3,781 | ₩3,855 | ₩3,701 | ₩3,714 | -1.77% | 33.9만 |
|---|
| 2026.01.16 | ₩3,808 | ₩3,929 | ₩3,808 | ₩3,915 | +2.82% | 20.6만 |
|---|
| 2026.01.15 | ₩3,795 | ₩3,936 | ₩3,781 | ₩3,822 | +0.71% | 20.1만 |
|---|
| 2026.01.14 | ₩3,728 | ₩3,815 | ₩3,701 | ₩3,781 | +1.44% | 25.7만 |
|---|
| 2026.01.13 | ₩3,822 | ₩3,835 | ₩3,661 | ₩3,755 | -1.75% | 40.1만 |
|---|
| 2026.01.12 | ₩3,728 | ₩3,822 | ₩3,647 | ₩3,781 | +1.44% | 29.7만 |
|---|
| 2026.01.09 | ₩3,835 | ₩3,835 | ₩3,721 | ₩3,728 | -2.80% | 24.7만 |
|---|
| 2026.01.08 | ₩3,728 | ₩3,882 | ₩3,728 | ₩3,822 | +2.52% | 35.1만 |
|---|
| 2026.01.07 | ₩3,929 | ₩3,929 | ₩3,741 | ₩3,781 | -3.75% | 44.9만 |
|---|
| 2026.01.06 | ₩3,902 | ₩3,942 | ₩3,822 | ₩3,889 | -0.34% | 42.4만 |
|---|
| 2026.01.05 | ₩4,103 | ₩4,103 | ₩3,929 | ₩3,956 | -3.59% | 32.7만 |
|---|
| 2026.01.02 | ₩4,103 | ₩4,210 | ₩4,063 | ₩4,143 | +0.98% | 39.1만 |
|---|
| 2025.12.31 | ₩4,130 | ₩4,163 | ₩4,063 | ₩4,103 | -0.65% | 27.9만 |
|---|
| 2025.12.30 | ₩4,103 | ₩4,143 | ₩3,969 | ₩4,117 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩4,130 | ₩4,130 | ₩4,063 | ₩4,103 | -0.65% | 24.7만 |
|---|
| 2025.12.26 | ₩4,117 | ₩4,157 | ₩4,036 | ₩4,130 | +0.33% | 28만 |
|---|
| 2025.12.24 | ₩4,130 | ₩4,143 | ₩4,070 | ₩4,103 | -0.65% | 8.6만 |
|---|
| 2025.12.23 | ₩4,117 | ₩4,184 | ₩3,962 | ₩4,130 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩4,438 | ₩4,479 | ₩4,143 | ₩4,157 | -6.34% | 29.2만 |
|---|
| 2025.12.19 | ₩4,479 | ₩4,488 | ₩4,371 | ₩4,438 | -0.90% | 108.5만 |
|---|
| 2025.12.18 | ₩4,519 | ₩4,572 | ₩4,398 | ₩4,505 | -0.30% | 26만 |
|---|
| 2025.12.17 | ₩4,532 | ₩4,599 | ₩4,438 | ₩4,465 | -1.48% | 31.9만 |
|---|
| 2025.12.16 | ₩4,666 | ₩4,686 | ₩4,492 | ₩4,546 | -2.59% | 40.1만 |
|---|
| 2025.12.15 | ₩4,693 | ₩4,733 | ₩4,593 | ₩4,666 | -0.57% | 24.1만 |
|---|
| 2025.12.12 | ₩4,854 | ₩4,854 | ₩4,626 | ₩4,653 | -4.14% | 40.8만 |
|---|
| 2025.12.11 | ₩4,774 | ₩4,854 | ₩4,713 | ₩4,774 | 0.00% | 37.6만 |
|---|
| 2025.12.10 | ₩4,653 | ₩4,780 | ₩4,626 | ₩4,733 | +1.73% | 53.2만 |
|---|
| 2025.12.09 | ₩4,572 | ₩4,666 | ₩4,559 | ₩4,653 | +1.76% | 25만 |
|---|
| 2025.12.08 | ₩4,653 | ₩4,680 | ₩4,492 | ₩4,546 | -2.31% | 30.3만 |
|---|
| 2025.12.05 | ₩4,599 | ₩4,680 | ₩4,599 | ₩4,640 | +0.87% | 23.8만 |
|---|
| 2025.12.04 | ₩4,680 | ₩4,707 | ₩4,606 | ₩4,653 | -0.57% | 31.1만 |
|---|
| 2025.12.03 | ₩4,532 | ₩4,747 | ₩4,522 | ₩4,733 | +4.44% | 32만 |
|---|
| 2025.12.02 | ₩4,532 | ₩4,552 | ₩4,385 | ₩4,465 | -1.48% | 28.5만 |
|---|
| 2025.12.01 | ₩4,371 | ₩4,505 | ₩4,304 | ₩4,492 | +2.76% | 37.6만 |
|---|
| 2025.11.28 | ₩4,505 | ₩4,505 | ₩4,365 | ₩4,465 | -0.89% | 19.4만 |
|---|
| 2025.11.26 | ₩4,452 | ₩4,593 | ₩4,318 | ₩4,505 | +1.20% | 58.8만 |
|---|
| 2025.11.25 | ₩4,076 | ₩4,593 | ₩3,822 | ₩4,492 | +10.20% | 86.2만 |
|---|
| 2025.11.24 | ₩4,050 | ₩4,096 | ₩3,956 | ₩4,050 | 0.00% | 35.4만 |
|---|
| 2025.11.21 | ₩3,647 | ₩4,050 | ₩3,647 | ₩4,036 | +10.66% | 58.5만 |
|---|
| 2025.11.20 | ₩3,755 | ₩3,788 | ₩3,600 | ₩3,634 | -3.21% | 44.9만 |
|---|
| 2025.11.19 | ₩3,862 | ₩3,942 | ₩3,687 | ₩3,687 | -4.51% | 55.5만 |
|---|
| 2025.11.18 | ₩3,929 | ₩4,076 | ₩3,808 | ₩3,862 | -1.71% | 62.6만 |
|---|
| 2025.11.17 | ₩4,090 | ₩4,123 | ₩3,895 | ₩3,915 | -4.26% | 36.6만 |
|---|
| 2025.11.14 | ₩4,009 | ₩4,184 | ₩3,989 | ₩4,143 | +3.34% | 36.8만 |
|---|
| 2025.11.13 | ₩4,076 | ₩4,210 | ₩3,976 | ₩4,076 | 0.00% | 47.8만 |
|---|
| 2025.11.12 | ₩4,184 | ₩4,197 | ₩4,070 | ₩4,130 | -1.28% | 52.1만 |
|---|
| 2025.11.11 | ₩4,076 | ₩4,264 | ₩4,063 | ₩4,224 | +3.62% | 29.9만 |
|---|
| 2025.11.10 | ₩4,385 | ₩4,425 | ₩4,029 | ₩4,090 | -6.73% | 59.9만 |
|---|
| 2025.11.07 | ₩4,640 | ₩4,640 | ₩4,358 | ₩4,371 | -5.78% | 67.1만 |
|---|
| 2025.11.06 | ₩4,197 | ₩4,760 | ₩4,157 | ₩4,666 | +11.18% | 52.7만 |
|---|
| 2025.11.05 | ₩4,264 | ₩4,438 | ₩4,224 | ₩4,438 | +4.09% | 20.4만 |
|---|
| 2025.11.04 | ₩4,090 | ₩4,217 | ₩4,076 | ₩4,184 | +2.30% | 26.4만 |
|---|
| 2025.11.03 | ₩4,251 | ₩4,284 | ₩4,157 | ₩4,157 | -2.21% | 26.4만 |
|---|
| 2025.10.31 | ₩4,385 | ₩4,385 | ₩4,224 | ₩4,291 | -2.14% | 27.7만 |
|---|
| 2025.10.30 | ₩4,438 | ₩4,512 | ₩4,391 | ₩4,398 | -0.91% | 21.4만 |
|---|
| 2025.10.29 | ₩4,666 | ₩4,733 | ₩4,452 | ₩4,479 | -4.02% | 37.4만 |
|---|
| 2025.10.28 | ₩4,693 | ₩4,747 | ₩4,599 | ₩4,680 | -0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩4,841 | ₩4,854 | ₩4,666 | ₩4,707 | -2.77% | 17만 |
|---|
| 2025.10.24 | ₩4,787 | ₩4,834 | ₩4,733 | ₩4,800 | +0.28% | 24.8만 |
|---|
| 2025.10.23 | ₩4,586 | ₩4,707 | ₩4,566 | ₩4,680 | +2.05% | 28.9만 |
|---|
| 2025.10.22 | ₩4,599 | ₩4,653 | ₩4,505 | ₩4,532 | -1.46% | 26.9만 |
|---|
| 2025.10.21 | ₩4,546 | ₩4,599 | ₩4,519 | ₩4,586 | +0.88% | 18.5만 |
|---|
| 2025.10.20 | ₩4,452 | ₩4,559 | ₩4,438 | ₩4,559 | +2.41% | 18.5만 |
|---|
| 2025.10.17 | ₩4,385 | ₩4,438 | ₩4,345 | ₩4,398 | +0.31% | 33.3만 |
|---|
| 2025.10.16 | ₩4,532 | ₩4,532 | ₩4,338 | ₩4,438 | -2.07% | 31.2만 |
|---|
| 2025.10.15 | ₩4,747 | ₩4,794 | ₩4,479 | ₩4,505 | -5.08% | 45만 |
|---|
| 2025.10.14 | ₩4,291 | ₩4,686 | ₩4,291 | ₩4,680 | +9.06% | 47.2만 |
|---|
| 2025.10.13 | ₩4,398 | ₩4,452 | ₩4,284 | ₩4,412 | +0.30% | 32만 |
|---|
| 2025.10.10 | ₩4,345 | ₩4,425 | ₩4,210 | ₩4,210 | -3.09% | 35.4만 |
|---|