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 | ₩1,630 | ₩1,656 | ₩1,603 | ₩1,603 | -1.64% | 22.7만 |
| 2026.10.06 | — | — | — | ₩1,616 | — | — |
| 2026.10.05 | — | — | — | ₩1,576 | — | — |
| 2026.10.02 | — | — | — | ₩1,643 | — | — |
| 2026.10.01 | — | — | — | ₩1,617 | — | — |
| 2026.09.29 | — | — | — | ₩1,716 | — | — |
| 2026.09.25 | — | — | — | ₩1,750 | — | — |
| 2026.08.28 | ₩2,177 | ₩2,211 | ₩2,164 | ₩2,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.61% |
| 20.4만 |
| 2026.08.27 | ₩2,204 | ₩2,244 | ₩2,190 | ₩2,204 | 0.00% | 49.3만 |
|---|
| 2026.08.26 | ₩2,297 | ₩2,297 | ₩2,211 | ₩2,217 | -3.49% | 65.8만 |
|---|
| 2026.08.25 | ₩2,284 | ₩2,337 | ₩2,264 | ₩2,284 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩2,418 | ₩2,451 | ₩2,297 | ₩2,297 | -4.97% | 58만 |
|---|
| 2026.08.21 | ₩2,337 | ₩2,404 | ₩2,324 | ₩2,391 | +2.29% | 46.6만 |
|---|
| 2026.08.20 | ₩2,231 | ₩2,371 | ₩2,224 | ₩2,351 | +5.39% | 60.6만 |
|---|
| 2026.08.19 | ₩2,324 | ₩2,357 | ₩2,257 | ₩2,297 | -1.15% | 69.3만 |
|---|
| 2026.08.18 | ₩2,324 | ₩2,348 | ₩2,271 | ₩2,271 | -2.30% | 36.4만 |
|---|
| 2026.08.17 | ₩2,404 | ₩2,424 | ₩2,304 | ₩2,337 | -2.78% | 76.8만 |
|---|
| 2026.08.14 | ₩2,498 | ₩2,625 | ₩2,431 | ₩2,431 | -2.67% | 92.2만 |
|---|
| 2026.08.13 | ₩2,538 | ₩2,598 | ₩2,511 | ₩2,538 | 0.00% | 62.5만 |
|---|
| 2026.08.12 | ₩2,444 | ₩2,551 | ₩2,444 | ₩2,484 | +1.64% | 41.1만 |
|---|
| 2026.08.11 | ₩2,484 | ₩2,484 | ₩2,398 | ₩2,471 | -0.54% | 34.7만 |
|---|
| 2026.08.10 | ₩2,551 | ₩2,551 | ₩2,331 | ₩2,364 | -7.33% | 45.7만 |
|---|
| 2026.08.07 | ₩2,364 | ₩2,618 | ₩2,324 | ₩2,591 | +9.60% | 130.1만 |
|---|
| 2026.08.06 | ₩2,297 | ₩2,351 | ₩2,211 | ₩2,337 | +1.74% | 68.5만 |
|---|
| 2026.08.05 | ₩2,311 | ₩2,311 | ₩2,224 | ₩2,271 | -1.73% | 80.2만 |
|---|
| 2026.08.04 | ₩2,337 | ₩2,418 | ₩2,297 | ₩2,311 | -1.14% | 94.5만 |
|---|
| 2026.08.03 | ₩2,418 | ₩2,518 | ₩2,337 | ₩2,377 | -1.66% | 105.6만 |
|---|
| 2026.07.31 | ₩2,418 | ₩2,418 | ₩2,311 | ₩2,364 | -2.21% | 124.5만 |
|---|
| 2026.07.30 | ₩2,538 | ₩2,651 | ₩2,351 | ₩2,431 | -4.21% | 189.8만 |
|---|
| 2026.07.29 | ₩2,832 | ₩2,837 | ₩2,765 | ₩2,765 | -2.36% | 64.4만 |
|---|
| 2026.07.28 | ₩2,925 | ₩2,938 | ₩2,832 | ₩2,832 | -3.20% | 37.4만 |
|---|
| 2026.07.27 | ₩2,992 | ₩3,005 | ₩2,912 | ₩2,925 | -2.23% | 13.7만 |
|---|
| 2026.07.24 | ₩2,992 | ₩2,992 | ₩2,912 | ₩2,912 | -2.68% | 32.1만 |
|---|
| 2026.07.23 | ₩2,992 | ₩3,005 | ₩2,912 | ₩2,938 | -1.79% | 47만 |
|---|
| 2026.07.22 | ₩3,032 | ₩3,072 | ₩2,945 | ₩3,059 | +0.88% | 54.1만 |
|---|
| 2026.07.21 | ₩3,019 | ₩3,052 | ₩2,992 | ₩3,032 | +0.44% | 29.2만 |
|---|
| 2026.07.20 | ₩3,072 | ₩3,125 | ₩2,952 | ₩3,005 | -2.17% | 37.5만 |
|---|
| 2026.07.17 | ₩3,032 | ₩3,072 | ₩2,938 | ₩3,059 | +0.88% | 56.6만 |
|---|
| 2026.07.16 | ₩3,085 | ₩3,152 | ₩3,005 | ₩3,099 | +0.43% | 58.3만 |
|---|
| 2026.07.15 | ₩3,045 | ₩3,319 | ₩3,045 | ₩3,166 | +3.95% | 101.7만 |
|---|
| 2026.07.14 | ₩2,952 | ₩3,112 | ₩2,952 | ₩3,072 | +4.07% | 48.2만 |
|---|
| 2026.07.13 | ₩3,045 | ₩3,045 | ₩2,932 | ₩2,992 | -1.75% | 38.2만 |
|---|
| 2026.07.10 | ₩2,992 | ₩3,092 | ₩2,979 | ₩2,979 | -0.45% | 33만 |
|---|
| 2026.07.09 | ₩2,898 | ₩3,025 | ₩2,872 | ₩3,019 | +4.15% | 29.5만 |
|---|
| 2026.07.08 | ₩3,072 | ₩3,072 | ₩2,905 | ₩2,938 | -4.35% | 57.4만 |
|---|
| 2026.07.07 | ₩3,139 | ₩3,139 | ₩2,972 | ₩2,992 | -4.68% | 34.7만 |
|---|
| 2026.07.06 | ₩3,139 | ₩3,182 | ₩3,025 | ₩3,032 | -3.40% | 88.7만 |
|---|
| 2026.07.02 | ₩3,232 | ₩3,346 | ₩3,152 | ₩3,166 | -2.07% | 55.7만 |
|---|
| 2026.07.01 | ₩3,166 | ₩3,393 | ₩3,163 | ₩3,246 | +2.53% | 63.6만 |
|---|
| 2026.06.30 | ₩3,045 | ₩3,259 | ₩3,025 | ₩3,139 | +3.07% | 86.2만 |
|---|
| 2026.06.29 | ₩3,179 | ₩3,206 | ₩3,019 | ₩3,085 | -2.94% | 64.8만 |
|---|
| 2026.06.26 | ₩3,139 | ₩3,219 | ₩3,079 | ₩3,166 | +0.85% | 233.4만 |
|---|
| 2026.06.25 | ₩3,206 | ₩3,252 | ₩3,065 | ₩3,139 | -2.08% | 76.4만 |
|---|
| 2026.06.24 | ₩3,393 | ₩3,446 | ₩3,232 | ₩3,232 | -4.72% | 80.1만 |
|---|
| 2026.06.23 | ₩3,366 | ₩3,453 | ₩3,326 | ₩3,339 | -0.79% | 52.5만 |
|---|
| 2026.06.22 | ₩3,593 | ₩3,633 | ₩3,319 | ₩3,353 | -6.69% | 58.5만 |
|---|
| 2026.06.18 | ₩3,459 | ₩3,773 | ₩3,406 | ₩3,646 | +5.41% | 207.1만 |
|---|
| 2026.06.17 | ₩3,713 | ₩3,813 | ₩3,366 | ₩3,473 | -6.47% | 128만 |
|---|
| 2026.06.16 | ₩3,633 | ₩3,914 | ₩3,566 | ₩3,740 | +2.94% | 191.8만 |
|---|
| 2026.06.15 | ₩3,446 | ₩3,673 | ₩3,446 | ₩3,566 | +3.49% | 98.9만 |
|---|
| 2026.06.12 | ₩3,393 | ₩3,446 | ₩3,326 | ₩3,393 | 0.00% | 38.8만 |
|---|
| 2026.06.11 | ₩3,406 | ₩3,406 | ₩3,246 | ₩3,353 | -1.57% | 51만 |
|---|
| 2026.06.10 | ₩3,232 | ₩3,386 | ₩3,232 | ₩3,353 | +3.72% | 38.4만 |
|---|
| 2026.06.09 | ₩3,179 | ₩3,312 | ₩3,172 | ₩3,246 | +2.10% | 29.6만 |
|---|
| 2026.06.08 | ₩3,246 | ₩3,246 | ₩3,099 | ₩3,125 | -3.70% | 50.8만 |
|---|
| 2026.06.05 | ₩3,366 | ₩3,386 | ₩3,212 | ₩3,232 | -3.97% | 34.1만 |
|---|
| 2026.06.04 | ₩3,192 | ₩3,393 | ₩3,125 | ₩3,379 | +5.86% | 46.2만 |
|---|
| 2026.06.03 | ₩3,219 | ₩3,272 | ₩3,119 | ₩3,125 | -2.90% | 44만 |
|---|
| 2026.06.02 | ₩3,179 | ₩3,419 | ₩3,179 | ₩3,286 | +3.36% | 48만 |
|---|
| 2026.06.01 | ₩3,192 | ₩3,272 | ₩3,105 | ₩3,179 | -0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩3,125 | ₩3,339 | ₩3,125 | ₩3,246 | +3.85% | 61.8만 |
|---|
| 2026.05.28 | ₩3,045 | ₩3,166 | ₩3,045 | ₩3,139 | +3.07% | 31.9만 |
|---|
| 2026.05.27 | ₩2,952 | ₩3,132 | ₩2,952 | ₩3,099 | +4.98% | 50.8만 |
|---|
| 2026.05.26 | ₩2,885 | ₩2,972 | ₩2,838 | ₩2,965 | +2.78% | 49.4만 |
|---|
| 2026.05.22 | ₩2,912 | ₩2,925 | ₩2,792 | ₩2,872 | -1.38% | 57.4만 |
|---|
| 2026.05.21 | ₩2,938 | ₩2,985 | ₩2,892 | ₩2,912 | -0.91% | 52.4만 |
|---|
| 2026.05.20 | ₩2,805 | ₩3,092 | ₩2,805 | ₩3,005 | +7.14% | 75.6만 |
|---|
| 2026.05.19 | ₩2,792 | ₩2,845 | ₩2,731 | ₩2,818 | +0.96% | 40.8만 |
|---|
| 2026.05.18 | ₩2,805 | ₩2,905 | ₩2,766 | ₩2,818 | +0.48% | 38.9만 |
|---|
| 2026.05.15 | ₩2,792 | ₩2,892 | ₩2,731 | ₩2,818 | +0.96% | 43.5만 |
|---|
| 2026.05.14 | ₩2,818 | ₩2,898 | ₩2,765 | ₩2,832 | +0.47% | 54.7만 |
|---|
| 2026.05.13 | ₩2,965 | ₩2,985 | ₩2,805 | ₩2,805 | -5.41% | 57.7만 |
|---|
| 2026.05.12 | ₩3,045 | ₩3,072 | ₩2,938 | ₩2,992 | -1.75% | 59.5만 |
|---|
| 2026.05.11 | ₩3,299 | ₩3,299 | ₩3,065 | ₩3,099 | -6.07% | 54.1만 |
|---|
| 2026.05.08 | ₩3,353 | ₩3,405 | ₩3,179 | ₩3,232 | -3.59% | 79.6만 |
|---|
| 2026.05.07 | ₩3,459 | ₩3,605 | ₩3,312 | ₩3,366 | -2.70% | 82.1만 |
|---|
| 2026.05.06 | ₩3,633 | ₩3,660 | ₩3,486 | ₩3,513 | -3.31% | 26.6만 |
|---|
| 2026.05.05 | ₩3,393 | ₩3,653 | ₩3,373 | ₩3,606 | +6.30% | 53.2만 |
|---|
| 2026.05.04 | ₩3,566 | ₩3,593 | ₩3,339 | ₩3,366 | -5.62% | 42.2만 |
|---|
| 2026.05.01 | ₩3,526 | ₩3,720 | ₩3,493 | ₩3,633 | +3.03% | 29.6만 |
|---|
| 2026.04.30 | ₩3,406 | ₩3,600 | ₩3,406 | ₩3,526 | +3.53% | 27.9만 |
|---|
| 2026.04.29 | ₩3,526 | ₩3,553 | ₩3,373 | ₩3,459 | -1.89% | 31.4만 |
|---|
| 2026.04.28 | ₩3,553 | ₩3,600 | ₩3,513 | ₩3,580 | +0.75% | 28.7만 |
|---|
| 2026.04.27 | ₩3,446 | ₩3,560 | ₩3,439 | ₩3,526 | +2.33% | 23.1만 |
|---|
| 2026.04.24 | ₩3,379 | ₩3,486 | ₩3,299 | ₩3,486 | +3.16% | 26.3만 |
|---|
| 2026.04.23 | ₩3,499 | ₩3,499 | ₩3,379 | ₩3,406 | -2.67% | 21.5만 |
|---|
| 2026.04.22 | ₩3,499 | ₩3,560 | ₩3,486 | ₩3,526 | +0.76% | 17.9만 |
|---|
| 2026.04.21 | ₩3,580 | ₩3,606 | ₩3,473 | ₩3,486 | -2.61% | 29만 |
|---|
| 2026.04.20 | ₩3,526 | ₩3,626 | ₩3,499 | ₩3,606 | +2.27% | 35.9만 |
|---|
| 2026.04.17 | ₩3,473 | ₩3,713 | ₩3,473 | ₩3,593 | +3.46% | 46.6만 |
|---|
| 2026.04.16 | ₩3,499 | ₩3,526 | ₩3,393 | ₩3,446 | -1.53% | 29.7만 |
|---|
| 2026.04.15 | ₩3,473 | ₩3,553 | ₩3,426 | ₩3,540 | +1.92% | 33.5만 |
|---|
| 2026.04.14 | ₩3,486 | ₩3,580 | ₩3,426 | ₩3,486 | 0.00% | 33.2만 |
|---|
| 2026.04.13 | ₩3,326 | ₩3,560 | ₩3,326 | ₩3,513 | +5.62% | 40.8만 |
|---|
| 2026.04.10 | ₩3,192 | ₩3,393 | ₩3,192 | ₩3,393 | +6.28% | 32.2만 |
|---|
| 2026.04.09 | ₩3,179 | ₩3,239 | ₩3,105 | ₩3,206 | +0.84% | 25.5만 |
|---|
| 2026.04.08 | ₩3,299 | ₩3,319 | ₩3,192 | ₩3,206 | -2.83% | 28.8만 |
|---|
| 2026.04.07 | ₩3,166 | ₩3,226 | ₩3,139 | ₩3,152 | -0.42% | 19.3만 |
|---|
| 2026.04.06 | ₩3,139 | ₩3,206 | ₩3,139 | ₩3,179 | +1.28% | 23.1만 |
|---|
| 2026.04.02 | ₩3,032 | ₩3,159 | ₩3,005 | ₩3,125 | +3.08% | 28.1만 |
|---|
| 2026.04.01 | ₩3,206 | ₩3,312 | ₩3,052 | ₩3,099 | -3.33% | 31.7만 |
|---|
| 2026.03.31 | ₩3,232 | ₩3,272 | ₩3,099 | ₩3,179 | -1.65% | 53만 |
|---|
| 2026.03.30 | ₩3,112 | ₩3,239 | ₩3,059 | ₩3,179 | +2.15% | 33.6만 |
|---|
| 2026.03.27 | ₩3,045 | ₩3,099 | ₩2,992 | ₩3,032 | -0.44% | 30.9만 |
|---|
| 2026.03.26 | ₩2,845 | ₩3,159 | ₩2,833 | ₩3,112 | +9.39% | 51.7만 |
|---|
| 2026.03.25 | ₩2,938 | ₩2,938 | ₩2,852 | ₩2,898 | -1.36% | 35.2만 |
|---|
| 2026.03.24 | ₩2,938 | ₩3,005 | ₩2,865 | ₩2,872 | -2.27% | 39.6만 |
|---|
| 2026.03.23 | ₩2,778 | ₩3,092 | ₩2,751 | ₩3,032 | +9.13% | 88.2만 |
|---|
| 2026.03.20 | ₩2,979 | ₩2,979 | ₩2,731 | ₩2,778 | -6.73% | 159.8만 |
|---|
| 2026.03.19 | ₩2,912 | ₩3,012 | ₩2,812 | ₩2,965 | +1.83% | 70.2만 |
|---|
| 2026.03.18 | ₩2,952 | ₩2,992 | ₩2,905 | ₩2,952 | 0.00% | 64.3만 |
|---|
| 2026.03.17 | ₩3,045 | ₩3,099 | ₩2,965 | ₩2,992 | -1.75% | 37.7만 |
|---|
| 2026.03.16 | ₩3,125 | ₩3,125 | ₩3,032 | ₩3,045 | -2.56% | 42.1만 |
|---|
| 2026.03.13 | ₩3,125 | ₩3,139 | ₩3,005 | ₩3,072 | -1.71% | 60.7만 |
|---|
| 2026.03.12 | ₩3,246 | ₩3,246 | ₩3,045 | ₩3,112 | -4.12% | 49.1만 |
|---|
| 2026.03.11 | ₩3,232 | ₩3,266 | ₩3,146 | ₩3,206 | -0.83% | 52.5만 |
|---|
| 2026.03.10 | ₩3,353 | ₩3,506 | ₩3,272 | ₩3,312 | -1.20% | 68.8만 |
|---|
| 2026.03.09 | ₩3,366 | ₩3,473 | ₩3,159 | ₩3,406 | +1.19% | 85.7만 |
|---|
| 2026.03.06 | ₩3,620 | ₩3,626 | ₩3,426 | ₩3,499 | -3.32% | 61.7만 |
|---|
| 2026.03.05 | ₩3,593 | ₩3,994 | ₩3,593 | ₩3,713 | +3.35% | 95.4만 |
|---|
| 2026.03.04 | ₩3,299 | ₩3,727 | ₩3,246 | ₩3,673 | +11.34% | 223.9만 |
|---|
| 2026.03.03 | ₩2,979 | ₩3,139 | ₩2,945 | ₩3,085 | +3.59% | 100.6만 |
|---|
| 2026.03.02 | ₩3,072 | ₩3,212 | ₩2,965 | ₩3,085 | +0.43% | 57.4만 |
|---|
| 2026.02.27 | ₩3,206 | ₩3,312 | ₩3,085 | ₩3,192 | -0.42% | 205.8만 |
|---|
| 2026.02.26 | ₩3,085 | ₩3,166 | ₩2,985 | ₩3,139 | +1.73% | 31.4만 |
|---|
| 2026.02.25 | ₩3,005 | ₩3,112 | ₩2,965 | ₩3,099 | +3.11% | 27.3만 |
|---|
| 2026.02.24 | ₩3,005 | ₩3,045 | ₩2,865 | ₩2,992 | -0.44% | 59.6만 |
|---|
| 2026.02.23 | ₩3,112 | ₩3,172 | ₩2,965 | ₩2,992 | -3.86% | 61.2만 |
|---|
| 2026.02.20 | ₩3,433 | ₩3,526 | ₩3,092 | ₩3,139 | -8.56% | 94.2만 |
|---|
| 2026.02.19 | ₩2,952 | ₩3,519 | ₩2,922 | ₩3,473 | +17.65% | 121.5만 |
|---|
| 2026.02.18 | ₩3,339 | ₩3,433 | ₩3,226 | ₩3,272 | -2.00% | 49.7만 |
|---|
| 2026.02.17 | ₩3,446 | ₩3,459 | ₩3,312 | ₩3,366 | -2.33% | 27.3만 |
|---|
| 2026.02.13 | ₩3,459 | ₩3,549 | ₩3,366 | ₩3,433 | -0.77% | 24.2만 |
|---|
| 2026.02.12 | ₩3,780 | ₩3,780 | ₩3,393 | ₩3,446 | -8.83% | 83.9만 |
|---|
| 2026.02.11 | ₩3,940 | ₩3,940 | ₩3,727 | ₩3,740 | -5.08% | 31.8만 |
|---|
| 2026.02.10 | ₩3,780 | ₩3,940 | ₩3,692 | ₩3,914 | +3.53% | 47.1만 |
|---|
| 2026.02.09 | ₩3,740 | ₩3,813 | ₩3,640 | ₩3,740 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩3,740 | ₩3,780 | ₩3,680 | ₩3,713 | -0.71% | 24.5만 |
|---|
| 2026.02.05 | ₩3,686 | ₩3,747 | ₩3,646 | ₩3,686 | 0.00% | 40.2만 |
|---|
| 2026.02.04 | ₩3,566 | ₩3,793 | ₩3,553 | ₩3,727 | +4.49% | 37.8만 |
|---|
| 2026.02.03 | ₩3,753 | ₩3,760 | ₩3,553 | ₩3,553 | -5.34% | 53.5만 |
|---|
| 2026.02.02 | ₩3,606 | ₩3,887 | ₩3,606 | ₩3,793 | +5.19% | 63.3만 |
|---|
| 2026.01.30 | ₩3,860 | ₩3,860 | ₩3,600 | ₩3,660 | -5.19% | 63.2만 |
|---|
| 2026.01.29 | ₩3,807 | ₩3,967 | ₩3,727 | ₩3,900 | +2.46% | 51.3만 |
|---|
| 2026.01.28 | ₩3,887 | ₩3,978 | ₩3,706 | ₩3,740 | -3.78% | 81.6만 |
|---|
| 2026.01.27 | ₩3,793 | ₩3,934 | ₩3,740 | ₩3,914 | +3.17% | 21.9만 |
|---|
| 2026.01.26 | ₩3,780 | ₩3,833 | ₩3,673 | ₩3,780 | 0.00% | 53.1만 |
|---|
| 2026.01.23 | ₩3,833 | ₩3,833 | ₩3,733 | ₩3,767 | -1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩3,914 | ₩4,000 | ₩3,860 | ₩3,860 | -1.37% | 25.6만 |
|---|
| 2026.01.21 | ₩3,740 | ₩3,873 | ₩3,673 | ₩3,873 | +3.57% | 33.1만 |
|---|
| 2026.01.20 | ₩3,767 | ₩3,840 | ₩3,686 | ₩3,700 | -1.77% | 33.9만 |
|---|
| 2026.01.16 | ₩3,793 | ₩3,914 | ₩3,793 | ₩3,900 | +2.82% | 20.6만 |
|---|
| 2026.01.15 | ₩3,780 | ₩3,920 | ₩3,767 | ₩3,807 | +0.71% | 20.1만 |
|---|
| 2026.01.14 | ₩3,713 | ₩3,800 | ₩3,686 | ₩3,767 | +1.44% | 25.7만 |
|---|
| 2026.01.13 | ₩3,807 | ₩3,820 | ₩3,646 | ₩3,740 | -1.75% | 40.1만 |
|---|
| 2026.01.12 | ₩3,713 | ₩3,807 | ₩3,633 | ₩3,767 | +1.44% | 29.7만 |
|---|
| 2026.01.09 | ₩3,820 | ₩3,820 | ₩3,706 | ₩3,713 | -2.80% | 24.7만 |
|---|
| 2026.01.08 | ₩3,713 | ₩3,867 | ₩3,713 | ₩3,807 | +2.52% | 35.1만 |
|---|
| 2026.01.07 | ₩3,914 | ₩3,914 | ₩3,727 | ₩3,767 | -3.75% | 44.9만 |
|---|
| 2026.01.06 | ₩3,887 | ₩3,927 | ₩3,807 | ₩3,873 | -0.34% | 42.4만 |
|---|
| 2026.01.05 | ₩4,087 | ₩4,087 | ₩3,914 | ₩3,940 | -3.59% | 32.7만 |
|---|
| 2026.01.02 | ₩4,087 | ₩4,194 | ₩4,047 | ₩4,127 | +0.98% | 39.1만 |
|---|
| 2025.12.31 | ₩4,114 | ₩4,147 | ₩4,047 | ₩4,087 | -0.65% | 27.9만 |
|---|
| 2025.12.30 | ₩4,087 | ₩4,127 | ₩3,954 | ₩4,101 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩4,114 | ₩4,114 | ₩4,047 | ₩4,087 | -0.65% | 24.7만 |
|---|
| 2025.12.26 | ₩4,101 | ₩4,141 | ₩4,020 | ₩4,114 | +0.33% | 28만 |
|---|
| 2025.12.24 | ₩4,114 | ₩4,127 | ₩4,054 | ₩4,087 | -0.65% | 8.6만 |
|---|
| 2025.12.23 | ₩4,101 | ₩4,167 | ₩3,947 | ₩4,114 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩4,421 | ₩4,461 | ₩4,127 | ₩4,141 | -6.34% | 29.2만 |
|---|
| 2025.12.19 | ₩4,461 | ₩4,470 | ₩4,354 | ₩4,421 | -0.90% | 108.5만 |
|---|
| 2025.12.18 | ₩4,501 | ₩4,555 | ₩4,381 | ₩4,488 | -0.30% | 26만 |
|---|
| 2025.12.17 | ₩4,515 | ₩4,581 | ₩4,421 | ₩4,448 | -1.48% | 31.9만 |
|---|
| 2025.12.16 | ₩4,648 | ₩4,668 | ₩4,474 | ₩4,528 | -2.59% | 40.1만 |
|---|
| 2025.12.15 | ₩4,675 | ₩4,715 | ₩4,575 | ₩4,648 | -0.57% | 24.1만 |
|---|
| 2025.12.12 | ₩4,835 | ₩4,835 | ₩4,608 | ₩4,635 | -4.14% | 40.8만 |
|---|
| 2025.12.11 | ₩4,755 | ₩4,835 | ₩4,695 | ₩4,755 | 0.00% | 37.6만 |
|---|
| 2025.12.10 | ₩4,635 | ₩4,762 | ₩4,608 | ₩4,715 | +1.73% | 53.2만 |
|---|
| 2025.12.09 | ₩4,555 | ₩4,648 | ₩4,541 | ₩4,635 | +1.76% | 25만 |
|---|
| 2025.12.08 | ₩4,635 | ₩4,661 | ₩4,474 | ₩4,528 | -2.31% | 30.3만 |
|---|
| 2025.12.05 | ₩4,581 | ₩4,661 | ₩4,581 | ₩4,621 | +0.87% | 23.8만 |
|---|
| 2025.12.04 | ₩4,661 | ₩4,688 | ₩4,588 | ₩4,635 | -0.57% | 31.1만 |
|---|
| 2025.12.03 | ₩4,515 | ₩4,728 | ₩4,504 | ₩4,715 | +4.44% | 32만 |
|---|
| 2025.12.02 | ₩4,515 | ₩4,535 | ₩4,368 | ₩4,448 | -1.48% | 28.5만 |
|---|
| 2025.12.01 | ₩4,354 | ₩4,488 | ₩4,288 | ₩4,474 | +2.76% | 37.6만 |
|---|
| 2025.11.28 | ₩4,488 | ₩4,488 | ₩4,348 | ₩4,448 | -0.89% | 19.4만 |
|---|
| 2025.11.26 | ₩4,434 | ₩4,575 | ₩4,301 | ₩4,488 | +1.20% | 58.8만 |
|---|
| 2025.11.25 | ₩4,060 | ₩4,575 | ₩3,807 | ₩4,474 | +10.20% | 86.2만 |
|---|
| 2025.11.24 | ₩4,034 | ₩4,080 | ₩3,940 | ₩4,034 | 0.00% | 35.4만 |
|---|
| 2025.11.21 | ₩3,633 | ₩4,034 | ₩3,633 | ₩4,020 | +10.66% | 58.5만 |
|---|
| 2025.11.20 | ₩3,740 | ₩3,773 | ₩3,586 | ₩3,620 | -3.21% | 44.9만 |
|---|
| 2025.11.19 | ₩3,847 | ₩3,927 | ₩3,673 | ₩3,673 | -4.51% | 55.5만 |
|---|
| 2025.11.18 | ₩3,914 | ₩4,060 | ₩3,793 | ₩3,847 | -1.71% | 62.6만 |
|---|
| 2025.11.17 | ₩4,074 | ₩4,107 | ₩3,880 | ₩3,900 | -4.26% | 36.6만 |
|---|
| 2025.11.14 | ₩3,994 | ₩4,167 | ₩3,974 | ₩4,127 | +3.34% | 36.8만 |
|---|
| 2025.11.13 | ₩4,060 | ₩4,194 | ₩3,960 | ₩4,060 | 0.00% | 47.8만 |
|---|
| 2025.11.12 | ₩4,167 | ₩4,181 | ₩4,054 | ₩4,114 | -1.28% | 52.1만 |
|---|
| 2025.11.11 | ₩4,060 | ₩4,247 | ₩4,047 | ₩4,207 | +3.62% | 29.9만 |
|---|
| 2025.11.10 | ₩4,368 | ₩4,408 | ₩4,014 | ₩4,074 | -6.73% | 59.9만 |
|---|
| 2025.11.07 | ₩4,621 | ₩4,621 | ₩4,341 | ₩4,354 | -5.78% | 67.1만 |
|---|
| 2025.11.06 | ₩4,181 | ₩4,742 | ₩4,141 | ₩4,648 | +11.18% | 52.7만 |
|---|
| 2025.11.05 | ₩4,247 | ₩4,421 | ₩4,207 | ₩4,421 | +4.09% | 20.4만 |
|---|
| 2025.11.04 | ₩4,074 | ₩4,201 | ₩4,060 | ₩4,167 | +2.30% | 26.4만 |
|---|
| 2025.11.03 | ₩4,234 | ₩4,267 | ₩4,141 | ₩4,141 | -2.21% | 26.4만 |
|---|
| 2025.10.31 | ₩4,368 | ₩4,368 | ₩4,207 | ₩4,274 | -2.14% | 27.7만 |
|---|
| 2025.10.30 | ₩4,421 | ₩4,495 | ₩4,374 | ₩4,381 | -0.91% | 21.4만 |
|---|
| 2025.10.29 | ₩4,648 | ₩4,715 | ₩4,434 | ₩4,461 | -4.02% | 37.4만 |
|---|
| 2025.10.28 | ₩4,675 | ₩4,728 | ₩4,581 | ₩4,661 | -0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩4,822 | ₩4,835 | ₩4,648 | ₩4,688 | -2.77% | 17만 |
|---|
| 2025.10.24 | ₩4,768 | ₩4,815 | ₩4,715 | ₩4,782 | +0.28% | 24.8만 |
|---|
| 2025.10.23 | ₩4,568 | ₩4,688 | ₩4,548 | ₩4,661 | +2.05% | 28.9만 |
|---|
| 2025.10.22 | ₩4,581 | ₩4,635 | ₩4,488 | ₩4,515 | -1.46% | 26.9만 |
|---|
| 2025.10.21 | ₩4,528 | ₩4,581 | ₩4,501 | ₩4,568 | +0.88% | 18.5만 |
|---|
| 2025.10.20 | ₩4,434 | ₩4,541 | ₩4,421 | ₩4,541 | +2.41% | 18.5만 |
|---|
| 2025.10.17 | ₩4,368 | ₩4,421 | ₩4,328 | ₩4,381 | +0.31% | 33.3만 |
|---|
| 2025.10.16 | ₩4,515 | ₩4,515 | ₩4,321 | ₩4,421 | -2.07% | 31.2만 |
|---|
| 2025.10.15 | ₩4,728 | ₩4,775 | ₩4,461 | ₩4,488 | -5.08% | 45만 |
|---|
| 2025.10.14 | ₩4,274 | ₩4,668 | ₩4,274 | ₩4,661 | +9.06% | 47.2만 |
|---|
| 2025.10.13 | ₩4,381 | ₩4,434 | ₩4,267 | ₩4,394 | +0.30% | 32만 |
|---|
| 2025.10.10 | ₩4,328 | ₩4,408 | ₩4,194 | ₩4,194 | -3.09% | 35.4만 |
|---|
| 2025.10.09 | ₩4,394 | ₩4,421 | ₩4,194 | ₩4,314 | -1.82% | 43.6만 |
|---|
| 2025.10.08 | ₩4,234 | ₩4,528 | ₩4,154 | ₩4,408 | +4.10% | 59.7만 |
|---|
| 2025.10.07 | ₩4,328 | ₩4,353 | ₩4,181 | ₩4,207 | -2.78% | 40.6만 |
|---|
| 2025.10.06 | ₩4,488 | ₩4,488 | ₩4,281 | ₩4,301 | -4.17% | 36.8만 |
|---|
| 2025.10.03 | ₩4,474 | ₩4,515 | ₩4,421 | ₩4,448 | -0.60% | 22.7만 |
|---|
| 2025.10.02 | ₩4,568 | ₩4,568 | ₩4,334 | ₩4,408 | -3.51% | 38.6만 |
|---|
| 2025.10.01 | ₩4,434 | ₩4,615 | ₩4,408 | ₩4,555 | +2.71% | 45.1만 |
|---|
| 2025.09.30 | ₩4,408 | ₩4,454 | ₩4,328 | ₩4,434 | +0.61% | 42.2만 |
|---|
| 2025.09.29 | ₩4,568 | ₩4,595 | ₩4,360 | ₩4,434 | -2.92% | 44.1만 |
|---|
| 2025.09.26 | ₩4,782 | ₩4,848 | ₩4,508 | ₩4,528 | -5.31% | 31만 |
|---|
| 2025.09.25 | ₩4,929 | ₩4,982 | ₩4,748 | ₩4,768 | -3.25% | 40.8만 |
|---|
| 2025.09.24 | ₩4,875 | ₩4,942 | ₩4,768 | ₩4,942 | +1.37% | 91만 |
|---|
| 2025.09.23 | ₩4,995 | ₩5,089 | ₩4,815 | ₩4,848 | -2.94% | 41.6만 |
|---|
| 2025.09.22 | ₩4,942 | ₩5,035 | ₩4,902 | ₩4,955 | +0.27% | 62.1만 |
|---|
| 2025.09.19 | ₩5,329 | ₩5,329 | ₩4,955 | ₩5,009 | -6.02% | 237.7만 |
|---|
| 2025.09.18 | ₩4,902 | ₩5,303 | ₩4,822 | ₩5,276 | +7.63% | 97.5만 |
|---|
| 2025.09.17 | ₩4,822 | ₩5,102 | ₩4,782 | ₩4,848 | +0.55% | 97.8만 |
|---|
| 2025.09.16 | ₩5,156 | ₩5,209 | ₩4,755 | ₩4,795 | -6.99% | 49만 |
|---|
| 2025.09.15 | ₩5,089 | ₩5,156 | ₩4,815 | ₩5,129 | +0.79% | 48.6만 |
|---|
| 2025.09.12 | ₩5,089 | ₩5,222 | ₩5,029 | ₩5,049 | -0.79% | 47.4만 |
|---|
| 2025.09.11 | ₩5,049 | ₩5,329 | ₩5,035 | ₩5,089 | +0.79% | 120.2만 |
|---|
| 2025.09.10 | ₩5,062 | ₩5,209 | ₩5,009 | ₩5,089 | +0.53% | 69.2만 |
|---|
| 2025.09.09 | ₩5,089 | ₩5,102 | ₩4,962 | ₩5,009 | -1.57% | 27.1만 |
|---|
| 2025.09.08 | ₩5,209 | ₩5,222 | ₩5,002 | ₩5,129 | -1.54% | 45.2만 |
|---|
| 2025.09.05 | ₩5,076 | ₩5,263 | ₩5,049 | ₩5,142 | +1.32% | 72.3만 |
|---|
| 2025.09.04 | ₩5,035 | ₩5,062 | ₩4,895 | ₩4,982 | -1.06% | 52.9만 |
|---|
| 2025.09.03 | ₩4,782 | ₩4,955 | ₩4,768 | ₩4,942 | +3.35% | 56.7만 |
|---|
| 2025.09.02 | ₩4,848 | ₩4,909 | ₩4,748 | ₩4,835 | -0.28% | 55.7만 |
|---|
| 2025.08.29 | ₩4,795 | ₩4,975 | ₩4,742 | ₩4,942 | +3.06% | 80.4만 |
|---|