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 | ₩1,637 | ₩1,663 | ₩1,610 | ₩1,610 | -1.64% | 22.7만 |
| 2026.10.06 | — | — | — | ₩1,623 | — | — |
| 2026.10.05 | — | — | — | ₩1,583 | — | — |
| 2026.10.02 | — | — | — | ₩1,650 | — | — |
| 2026.10.01 | — | — | — | ₩1,624 | — | — |
| 2026.09.29 | — | — | — | ₩1,724 | — | — |
| 2026.09.25 | — | — | — | ₩1,757 | — | — |
| 2026.08.28 | ₩2,187 | ₩2,220 | ₩2,173 | ₩2,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.61% |
| 20.4만 |
| 2026.08.27 | ₩2,213 | ₩2,254 | ₩2,200 | ₩2,213 | 0.00% | 49.3만 |
|---|
| 2026.08.26 | ₩2,307 | ₩2,307 | ₩2,220 | ₩2,227 | -3.49% | 65.8만 |
|---|
| 2026.08.25 | ₩2,294 | ₩2,347 | ₩2,274 | ₩2,294 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩2,428 | ₩2,462 | ₩2,307 | ₩2,307 | -4.97% | 58만 |
|---|
| 2026.08.21 | ₩2,347 | ₩2,415 | ₩2,334 | ₩2,401 | +2.29% | 46.6만 |
|---|
| 2026.08.20 | ₩2,240 | ₩2,381 | ₩2,233 | ₩2,361 | +5.39% | 60.6만 |
|---|
| 2026.08.19 | ₩2,334 | ₩2,368 | ₩2,267 | ₩2,307 | -1.15% | 69.3만 |
|---|
| 2026.08.18 | ₩2,334 | ₩2,358 | ₩2,280 | ₩2,280 | -2.30% | 36.4만 |
|---|
| 2026.08.17 | ₩2,415 | ₩2,435 | ₩2,314 | ₩2,347 | -2.78% | 76.8만 |
|---|
| 2026.08.14 | ₩2,508 | ₩2,636 | ₩2,441 | ₩2,441 | -2.67% | 92.2만 |
|---|
| 2026.08.13 | ₩2,549 | ₩2,609 | ₩2,522 | ₩2,549 | 0.00% | 62.5만 |
|---|
| 2026.08.12 | ₩2,455 | ₩2,562 | ₩2,455 | ₩2,495 | +1.64% | 41.1만 |
|---|
| 2026.08.11 | ₩2,495 | ₩2,495 | ₩2,408 | ₩2,482 | -0.54% | 34.7만 |
|---|
| 2026.08.10 | ₩2,562 | ₩2,562 | ₩2,341 | ₩2,374 | -7.33% | 45.7만 |
|---|
| 2026.08.07 | ₩2,374 | ₩2,629 | ₩2,334 | ₩2,602 | +9.60% | 130.1만 |
|---|
| 2026.08.06 | ₩2,307 | ₩2,361 | ₩2,220 | ₩2,347 | +1.74% | 68.5만 |
|---|
| 2026.08.05 | ₩2,321 | ₩2,321 | ₩2,233 | ₩2,280 | -1.73% | 80.2만 |
|---|
| 2026.08.04 | ₩2,347 | ₩2,428 | ₩2,307 | ₩2,321 | -1.14% | 94.5만 |
|---|
| 2026.08.03 | ₩2,428 | ₩2,529 | ₩2,347 | ₩2,388 | -1.66% | 105.6만 |
|---|
| 2026.07.31 | ₩2,428 | ₩2,428 | ₩2,321 | ₩2,374 | -2.21% | 124.5만 |
|---|
| 2026.07.30 | ₩2,549 | ₩2,663 | ₩2,361 | ₩2,441 | -4.21% | 189.8만 |
|---|
| 2026.07.29 | ₩2,844 | ₩2,849 | ₩2,777 | ₩2,777 | -2.36% | 64.4만 |
|---|
| 2026.07.28 | ₩2,938 | ₩2,951 | ₩2,844 | ₩2,844 | -3.20% | 37.4만 |
|---|
| 2026.07.27 | ₩3,005 | ₩3,018 | ₩2,924 | ₩2,938 | -2.23% | 13.7만 |
|---|
| 2026.07.24 | ₩3,005 | ₩3,005 | ₩2,924 | ₩2,924 | -2.68% | 32.1만 |
|---|
| 2026.07.23 | ₩3,005 | ₩3,018 | ₩2,924 | ₩2,951 | -1.79% | 47만 |
|---|
| 2026.07.22 | ₩3,045 | ₩3,085 | ₩2,958 | ₩3,072 | +0.88% | 54.1만 |
|---|
| 2026.07.21 | ₩3,032 | ₩3,065 | ₩3,005 | ₩3,045 | +0.44% | 29.2만 |
|---|
| 2026.07.20 | ₩3,085 | ₩3,139 | ₩2,965 | ₩3,018 | -2.17% | 37.5만 |
|---|
| 2026.07.17 | ₩3,045 | ₩3,085 | ₩2,951 | ₩3,072 | +0.88% | 56.6만 |
|---|
| 2026.07.16 | ₩3,099 | ₩3,166 | ₩3,018 | ₩3,112 | +0.43% | 58.3만 |
|---|
| 2026.07.15 | ₩3,058 | ₩3,333 | ₩3,058 | ₩3,179 | +3.95% | 101.7만 |
|---|
| 2026.07.14 | ₩2,965 | ₩3,126 | ₩2,965 | ₩3,085 | +4.07% | 48.2만 |
|---|
| 2026.07.13 | ₩3,058 | ₩3,058 | ₩2,944 | ₩3,005 | -1.75% | 38.2만 |
|---|
| 2026.07.10 | ₩3,005 | ₩3,105 | ₩2,991 | ₩2,991 | -0.45% | 33만 |
|---|
| 2026.07.09 | ₩2,911 | ₩3,038 | ₩2,884 | ₩3,032 | +4.15% | 29.5만 |
|---|
| 2026.07.08 | ₩3,085 | ₩3,085 | ₩2,918 | ₩2,951 | -4.35% | 57.4만 |
|---|
| 2026.07.07 | ₩3,152 | ₩3,152 | ₩2,985 | ₩3,005 | -4.68% | 34.7만 |
|---|
| 2026.07.06 | ₩3,152 | ₩3,195 | ₩3,038 | ₩3,045 | -3.40% | 88.7만 |
|---|
| 2026.07.02 | ₩3,246 | ₩3,360 | ₩3,166 | ₩3,179 | -2.07% | 55.7만 |
|---|
| 2026.07.01 | ₩3,179 | ₩3,407 | ₩3,176 | ₩3,260 | +2.53% | 63.6만 |
|---|
| 2026.06.30 | ₩3,058 | ₩3,273 | ₩3,038 | ₩3,152 | +3.07% | 86.2만 |
|---|
| 2026.06.29 | ₩3,193 | ₩3,219 | ₩3,032 | ₩3,099 | -2.94% | 64.8만 |
|---|
| 2026.06.26 | ₩3,152 | ₩3,233 | ₩3,092 | ₩3,179 | +0.85% | 233.4만 |
|---|
| 2026.06.25 | ₩3,219 | ₩3,266 | ₩3,079 | ₩3,152 | -2.08% | 76.4만 |
|---|
| 2026.06.24 | ₩3,407 | ₩3,461 | ₩3,246 | ₩3,246 | -4.72% | 80.1만 |
|---|
| 2026.06.23 | ₩3,380 | ₩3,468 | ₩3,340 | ₩3,354 | -0.79% | 52.5만 |
|---|
| 2026.06.22 | ₩3,608 | ₩3,649 | ₩3,333 | ₩3,367 | -6.69% | 58.5만 |
|---|
| 2026.06.18 | ₩3,474 | ₩3,790 | ₩3,421 | ₩3,662 | +5.41% | 207.1만 |
|---|
| 2026.06.17 | ₩3,729 | ₩3,830 | ₩3,380 | ₩3,488 | -6.47% | 128만 |
|---|
| 2026.06.16 | ₩3,649 | ₩3,930 | ₩3,582 | ₩3,756 | +2.94% | 191.8만 |
|---|
| 2026.06.15 | ₩3,461 | ₩3,689 | ₩3,461 | ₩3,582 | +3.49% | 98.9만 |
|---|
| 2026.06.12 | ₩3,407 | ₩3,461 | ₩3,340 | ₩3,407 | 0.00% | 38.8만 |
|---|
| 2026.06.11 | ₩3,421 | ₩3,421 | ₩3,260 | ₩3,367 | -1.57% | 51만 |
|---|
| 2026.06.10 | ₩3,246 | ₩3,400 | ₩3,246 | ₩3,367 | +3.72% | 38.4만 |
|---|
| 2026.06.09 | ₩3,193 | ₩3,327 | ₩3,186 | ₩3,260 | +2.10% | 29.6만 |
|---|
| 2026.06.08 | ₩3,260 | ₩3,260 | ₩3,112 | ₩3,139 | -3.70% | 50.8만 |
|---|
| 2026.06.05 | ₩3,380 | ₩3,400 | ₩3,226 | ₩3,246 | -3.97% | 34.1만 |
|---|
| 2026.06.04 | ₩3,206 | ₩3,407 | ₩3,139 | ₩3,394 | +5.86% | 46.2만 |
|---|
| 2026.06.03 | ₩3,233 | ₩3,286 | ₩3,132 | ₩3,139 | -2.90% | 44만 |
|---|
| 2026.06.02 | ₩3,193 | ₩3,434 | ₩3,193 | ₩3,300 | +3.36% | 48만 |
|---|
| 2026.06.01 | ₩3,206 | ₩3,286 | ₩3,119 | ₩3,193 | -0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩3,139 | ₩3,354 | ₩3,139 | ₩3,260 | +3.85% | 61.8만 |
|---|
| 2026.05.28 | ₩3,058 | ₩3,179 | ₩3,058 | ₩3,152 | +3.07% | 31.9만 |
|---|
| 2026.05.27 | ₩2,965 | ₩3,146 | ₩2,965 | ₩3,112 | +4.98% | 50.8만 |
|---|
| 2026.05.26 | ₩2,897 | ₩2,985 | ₩2,851 | ₩2,978 | +2.78% | 49.4만 |
|---|
| 2026.05.22 | ₩2,924 | ₩2,938 | ₩2,804 | ₩2,884 | -1.38% | 57.4만 |
|---|
| 2026.05.21 | ₩2,951 | ₩2,998 | ₩2,904 | ₩2,924 | -0.91% | 52.4만 |
|---|
| 2026.05.20 | ₩2,817 | ₩3,105 | ₩2,817 | ₩3,018 | +7.14% | 75.6만 |
|---|
| 2026.05.19 | ₩2,804 | ₩2,857 | ₩2,743 | ₩2,830 | +0.96% | 40.8만 |
|---|
| 2026.05.18 | ₩2,817 | ₩2,918 | ₩2,778 | ₩2,830 | +0.48% | 38.9만 |
|---|
| 2026.05.15 | ₩2,804 | ₩2,904 | ₩2,743 | ₩2,830 | +0.96% | 43.5만 |
|---|
| 2026.05.14 | ₩2,830 | ₩2,911 | ₩2,777 | ₩2,844 | +0.47% | 54.7만 |
|---|
| 2026.05.13 | ₩2,978 | ₩2,998 | ₩2,817 | ₩2,817 | -5.41% | 57.7만 |
|---|
| 2026.05.12 | ₩3,058 | ₩3,085 | ₩2,951 | ₩3,005 | -1.75% | 59.5만 |
|---|
| 2026.05.11 | ₩3,313 | ₩3,313 | ₩3,079 | ₩3,112 | -6.07% | 54.1만 |
|---|
| 2026.05.08 | ₩3,367 | ₩3,419 | ₩3,193 | ₩3,246 | -3.59% | 79.6만 |
|---|
| 2026.05.07 | ₩3,474 | ₩3,620 | ₩3,327 | ₩3,380 | -2.70% | 82.1만 |
|---|
| 2026.05.06 | ₩3,649 | ₩3,675 | ₩3,501 | ₩3,528 | -3.31% | 26.6만 |
|---|
| 2026.05.05 | ₩3,407 | ₩3,669 | ₩3,387 | ₩3,622 | +6.30% | 53.2만 |
|---|
| 2026.05.04 | ₩3,582 | ₩3,608 | ₩3,354 | ₩3,380 | -5.62% | 42.2만 |
|---|
| 2026.05.01 | ₩3,541 | ₩3,736 | ₩3,508 | ₩3,649 | +3.03% | 29.6만 |
|---|
| 2026.04.30 | ₩3,421 | ₩3,615 | ₩3,421 | ₩3,541 | +3.53% | 27.9만 |
|---|
| 2026.04.29 | ₩3,541 | ₩3,568 | ₩3,387 | ₩3,474 | -1.89% | 31.4만 |
|---|
| 2026.04.28 | ₩3,568 | ₩3,615 | ₩3,528 | ₩3,595 | +0.75% | 28.7만 |
|---|
| 2026.04.27 | ₩3,461 | ₩3,575 | ₩3,454 | ₩3,541 | +2.33% | 23.1만 |
|---|
| 2026.04.24 | ₩3,394 | ₩3,501 | ₩3,313 | ₩3,501 | +3.16% | 26.3만 |
|---|
| 2026.04.23 | ₩3,515 | ₩3,515 | ₩3,394 | ₩3,421 | -2.67% | 21.5만 |
|---|
| 2026.04.22 | ₩3,515 | ₩3,575 | ₩3,501 | ₩3,541 | +0.76% | 17.9만 |
|---|
| 2026.04.21 | ₩3,595 | ₩3,622 | ₩3,488 | ₩3,501 | -2.61% | 29만 |
|---|
| 2026.04.20 | ₩3,541 | ₩3,642 | ₩3,515 | ₩3,622 | +2.27% | 35.9만 |
|---|
| 2026.04.17 | ₩3,488 | ₩3,729 | ₩3,488 | ₩3,608 | +3.46% | 46.6만 |
|---|
| 2026.04.16 | ₩3,515 | ₩3,541 | ₩3,407 | ₩3,461 | -1.53% | 29.7만 |
|---|
| 2026.04.15 | ₩3,488 | ₩3,568 | ₩3,441 | ₩3,555 | +1.92% | 33.5만 |
|---|
| 2026.04.14 | ₩3,501 | ₩3,595 | ₩3,441 | ₩3,501 | 0.00% | 33.2만 |
|---|
| 2026.04.13 | ₩3,340 | ₩3,575 | ₩3,340 | ₩3,528 | +5.62% | 40.8만 |
|---|
| 2026.04.10 | ₩3,206 | ₩3,407 | ₩3,206 | ₩3,407 | +6.28% | 32.2만 |
|---|
| 2026.04.09 | ₩3,193 | ₩3,253 | ₩3,119 | ₩3,219 | +0.84% | 25.5만 |
|---|
| 2026.04.08 | ₩3,313 | ₩3,333 | ₩3,206 | ₩3,219 | -2.83% | 28.8만 |
|---|
| 2026.04.07 | ₩3,179 | ₩3,240 | ₩3,152 | ₩3,166 | -0.42% | 19.3만 |
|---|
| 2026.04.06 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,193 | +1.28% | 23.1만 |
|---|
| 2026.04.02 | ₩3,045 | ₩3,172 | ₩3,018 | ₩3,139 | +3.08% | 28.1만 |
|---|
| 2026.04.01 | ₩3,219 | ₩3,327 | ₩3,065 | ₩3,112 | -3.33% | 31.7만 |
|---|
| 2026.03.31 | ₩3,246 | ₩3,286 | ₩3,112 | ₩3,193 | -1.65% | 53만 |
|---|
| 2026.03.30 | ₩3,126 | ₩3,253 | ₩3,072 | ₩3,193 | +2.15% | 33.6만 |
|---|
| 2026.03.27 | ₩3,058 | ₩3,112 | ₩3,005 | ₩3,045 | -0.44% | 30.9만 |
|---|
| 2026.03.26 | ₩2,857 | ₩3,172 | ₩2,845 | ₩3,126 | +9.39% | 51.7만 |
|---|
| 2026.03.25 | ₩2,951 | ₩2,951 | ₩2,864 | ₩2,911 | -1.36% | 35.2만 |
|---|
| 2026.03.24 | ₩2,951 | ₩3,018 | ₩2,877 | ₩2,884 | -2.27% | 39.6만 |
|---|
| 2026.03.23 | ₩2,790 | ₩3,105 | ₩2,763 | ₩3,045 | +9.13% | 88.2만 |
|---|
| 2026.03.20 | ₩2,991 | ₩2,991 | ₩2,743 | ₩2,790 | -6.73% | 159.8만 |
|---|
| 2026.03.19 | ₩2,924 | ₩3,025 | ₩2,824 | ₩2,978 | +1.83% | 70.2만 |
|---|
| 2026.03.18 | ₩2,965 | ₩3,005 | ₩2,918 | ₩2,965 | 0.00% | 64.3만 |
|---|
| 2026.03.17 | ₩3,058 | ₩3,112 | ₩2,978 | ₩3,005 | -1.75% | 37.7만 |
|---|
| 2026.03.16 | ₩3,139 | ₩3,139 | ₩3,045 | ₩3,058 | -2.56% | 42.1만 |
|---|
| 2026.03.13 | ₩3,139 | ₩3,152 | ₩3,018 | ₩3,085 | -1.71% | 60.7만 |
|---|
| 2026.03.12 | ₩3,260 | ₩3,260 | ₩3,058 | ₩3,126 | -4.12% | 49.1만 |
|---|
| 2026.03.11 | ₩3,246 | ₩3,280 | ₩3,159 | ₩3,219 | -0.83% | 52.5만 |
|---|
| 2026.03.10 | ₩3,367 | ₩3,521 | ₩3,286 | ₩3,327 | -1.20% | 68.8만 |
|---|
| 2026.03.09 | ₩3,380 | ₩3,488 | ₩3,172 | ₩3,421 | +1.19% | 85.7만 |
|---|
| 2026.03.06 | ₩3,635 | ₩3,642 | ₩3,441 | ₩3,515 | -3.32% | 61.7만 |
|---|
| 2026.03.05 | ₩3,608 | ₩4,011 | ₩3,608 | ₩3,729 | +3.35% | 95.4만 |
|---|
| 2026.03.04 | ₩3,313 | ₩3,743 | ₩3,260 | ₩3,689 | +11.34% | 223.9만 |
|---|
| 2026.03.03 | ₩2,991 | ₩3,152 | ₩2,958 | ₩3,099 | +3.59% | 100.6만 |
|---|
| 2026.03.02 | ₩3,085 | ₩3,226 | ₩2,978 | ₩3,099 | +0.43% | 57.4만 |
|---|
| 2026.02.27 | ₩3,219 | ₩3,327 | ₩3,099 | ₩3,206 | -0.42% | 205.8만 |
|---|
| 2026.02.26 | ₩3,099 | ₩3,179 | ₩2,998 | ₩3,152 | +1.73% | 31.4만 |
|---|
| 2026.02.25 | ₩3,018 | ₩3,126 | ₩2,978 | ₩3,112 | +3.11% | 27.3만 |
|---|
| 2026.02.24 | ₩3,018 | ₩3,058 | ₩2,877 | ₩3,005 | -0.44% | 59.6만 |
|---|
| 2026.02.23 | ₩3,126 | ₩3,186 | ₩2,978 | ₩3,005 | -3.86% | 61.2만 |
|---|
| 2026.02.20 | ₩3,447 | ₩3,541 | ₩3,105 | ₩3,152 | -8.56% | 94.2만 |
|---|
| 2026.02.19 | ₩2,965 | ₩3,535 | ₩2,935 | ₩3,488 | +17.65% | 121.5만 |
|---|
| 2026.02.18 | ₩3,354 | ₩3,447 | ₩3,240 | ₩3,286 | -2.00% | 49.7만 |
|---|
| 2026.02.17 | ₩3,461 | ₩3,474 | ₩3,327 | ₩3,380 | -2.33% | 27.3만 |
|---|
| 2026.02.13 | ₩3,474 | ₩3,564 | ₩3,380 | ₩3,447 | -0.77% | 24.2만 |
|---|
| 2026.02.12 | ₩3,796 | ₩3,796 | ₩3,407 | ₩3,461 | -8.83% | 83.9만 |
|---|
| 2026.02.11 | ₩3,957 | ₩3,957 | ₩3,743 | ₩3,756 | -5.08% | 31.8만 |
|---|
| 2026.02.10 | ₩3,796 | ₩3,957 | ₩3,708 | ₩3,930 | +3.53% | 47.1만 |
|---|
| 2026.02.09 | ₩3,756 | ₩3,830 | ₩3,655 | ₩3,756 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩3,756 | ₩3,796 | ₩3,696 | ₩3,729 | -0.71% | 24.5만 |
|---|
| 2026.02.05 | ₩3,702 | ₩3,763 | ₩3,662 | ₩3,702 | 0.00% | 40.2만 |
|---|
| 2026.02.04 | ₩3,582 | ₩3,810 | ₩3,568 | ₩3,743 | +4.49% | 37.8만 |
|---|
| 2026.02.03 | ₩3,769 | ₩3,776 | ₩3,568 | ₩3,568 | -5.34% | 53.5만 |
|---|
| 2026.02.02 | ₩3,622 | ₩3,904 | ₩3,622 | ₩3,810 | +5.19% | 63.3만 |
|---|
| 2026.01.30 | ₩3,877 | ₩3,877 | ₩3,615 | ₩3,675 | -5.19% | 63.2만 |
|---|
| 2026.01.29 | ₩3,823 | ₩3,984 | ₩3,743 | ₩3,917 | +2.46% | 51.3만 |
|---|
| 2026.01.28 | ₩3,904 | ₩3,995 | ₩3,722 | ₩3,756 | -3.78% | 81.6만 |
|---|
| 2026.01.27 | ₩3,810 | ₩3,950 | ₩3,756 | ₩3,930 | +3.17% | 21.9만 |
|---|
| 2026.01.26 | ₩3,796 | ₩3,850 | ₩3,689 | ₩3,796 | 0.00% | 53.1만 |
|---|
| 2026.01.23 | ₩3,850 | ₩3,850 | ₩3,749 | ₩3,783 | -1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩3,930 | ₩4,018 | ₩3,877 | ₩3,877 | -1.37% | 25.6만 |
|---|
| 2026.01.21 | ₩3,756 | ₩3,890 | ₩3,689 | ₩3,890 | +3.57% | 33.1만 |
|---|
| 2026.01.20 | ₩3,783 | ₩3,857 | ₩3,702 | ₩3,716 | -1.77% | 33.9만 |
|---|
| 2026.01.16 | ₩3,810 | ₩3,930 | ₩3,810 | ₩3,917 | +2.82% | 20.6만 |
|---|
| 2026.01.15 | ₩3,796 | ₩3,937 | ₩3,783 | ₩3,823 | +0.71% | 20.1만 |
|---|
| 2026.01.14 | ₩3,729 | ₩3,816 | ₩3,702 | ₩3,783 | +1.44% | 25.7만 |
|---|
| 2026.01.13 | ₩3,823 | ₩3,836 | ₩3,662 | ₩3,756 | -1.75% | 40.1만 |
|---|
| 2026.01.12 | ₩3,729 | ₩3,823 | ₩3,649 | ₩3,783 | +1.44% | 29.7만 |
|---|
| 2026.01.09 | ₩3,836 | ₩3,836 | ₩3,722 | ₩3,729 | -2.80% | 24.7만 |
|---|
| 2026.01.08 | ₩3,729 | ₩3,883 | ₩3,729 | ₩3,823 | +2.52% | 35.1만 |
|---|
| 2026.01.07 | ₩3,930 | ₩3,930 | ₩3,743 | ₩3,783 | -3.75% | 44.9만 |
|---|
| 2026.01.06 | ₩3,904 | ₩3,944 | ₩3,823 | ₩3,890 | -0.34% | 42.4만 |
|---|
| 2026.01.05 | ₩4,105 | ₩4,105 | ₩3,930 | ₩3,957 | -3.59% | 32.7만 |
|---|
| 2026.01.02 | ₩4,105 | ₩4,212 | ₩4,065 | ₩4,145 | +0.98% | 39.1만 |
|---|
| 2025.12.31 | ₩4,132 | ₩4,165 | ₩4,065 | ₩4,105 | -0.65% | 27.9만 |
|---|
| 2025.12.30 | ₩4,105 | ₩4,145 | ₩3,971 | ₩4,118 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩4,132 | ₩4,132 | ₩4,065 | ₩4,105 | -0.65% | 24.7만 |
|---|
| 2025.12.26 | ₩4,118 | ₩4,158 | ₩4,038 | ₩4,132 | +0.33% | 28만 |
|---|
| 2025.12.24 | ₩4,132 | ₩4,145 | ₩4,071 | ₩4,105 | -0.65% | 8.6만 |
|---|
| 2025.12.23 | ₩4,118 | ₩4,185 | ₩3,964 | ₩4,132 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩4,440 | ₩4,480 | ₩4,145 | ₩4,158 | -6.34% | 29.2만 |
|---|
| 2025.12.19 | ₩4,480 | ₩4,490 | ₩4,373 | ₩4,440 | -0.90% | 108.5만 |
|---|
| 2025.12.18 | ₩4,521 | ₩4,574 | ₩4,400 | ₩4,507 | -0.30% | 26만 |
|---|
| 2025.12.17 | ₩4,534 | ₩4,601 | ₩4,440 | ₩4,467 | -1.48% | 31.9만 |
|---|
| 2025.12.16 | ₩4,668 | ₩4,688 | ₩4,494 | ₩4,547 | -2.59% | 40.1만 |
|---|
| 2025.12.15 | ₩4,695 | ₩4,735 | ₩4,594 | ₩4,668 | -0.57% | 24.1만 |
|---|
| 2025.12.12 | ₩4,856 | ₩4,856 | ₩4,628 | ₩4,655 | -4.14% | 40.8만 |
|---|
| 2025.12.11 | ₩4,775 | ₩4,856 | ₩4,715 | ₩4,775 | 0.00% | 37.6만 |
|---|
| 2025.12.10 | ₩4,655 | ₩4,782 | ₩4,628 | ₩4,735 | +1.73% | 53.2만 |
|---|
| 2025.12.09 | ₩4,574 | ₩4,668 | ₩4,561 | ₩4,655 | +1.76% | 25만 |
|---|
| 2025.12.08 | ₩4,655 | ₩4,682 | ₩4,494 | ₩4,547 | -2.31% | 30.3만 |
|---|
| 2025.12.05 | ₩4,601 | ₩4,682 | ₩4,601 | ₩4,641 | +0.87% | 23.8만 |
|---|
| 2025.12.04 | ₩4,682 | ₩4,708 | ₩4,608 | ₩4,655 | -0.57% | 31.1만 |
|---|
| 2025.12.03 | ₩4,534 | ₩4,749 | ₩4,523 | ₩4,735 | +4.44% | 32만 |
|---|
| 2025.12.02 | ₩4,534 | ₩4,554 | ₩4,386 | ₩4,467 | -1.48% | 28.5만 |
|---|
| 2025.12.01 | ₩4,373 | ₩4,507 | ₩4,306 | ₩4,494 | +2.76% | 37.6만 |
|---|
| 2025.11.28 | ₩4,507 | ₩4,507 | ₩4,366 | ₩4,467 | -0.89% | 19.4만 |
|---|
| 2025.11.26 | ₩4,454 | ₩4,594 | ₩4,319 | ₩4,507 | +1.20% | 58.8만 |
|---|
| 2025.11.25 | ₩4,078 | ₩4,594 | ₩3,823 | ₩4,494 | +10.20% | 86.2만 |
|---|
| 2025.11.24 | ₩4,051 | ₩4,098 | ₩3,957 | ₩4,051 | 0.00% | 35.4만 |
|---|
| 2025.11.21 | ₩3,649 | ₩4,051 | ₩3,649 | ₩4,038 | +10.66% | 58.5만 |
|---|
| 2025.11.20 | ₩3,756 | ₩3,790 | ₩3,602 | ₩3,635 | -3.21% | 44.9만 |
|---|
| 2025.11.19 | ₩3,863 | ₩3,944 | ₩3,689 | ₩3,689 | -4.51% | 55.5만 |
|---|
| 2025.11.18 | ₩3,930 | ₩4,078 | ₩3,810 | ₩3,863 | -1.71% | 62.6만 |
|---|
| 2025.11.17 | ₩4,091 | ₩4,125 | ₩3,897 | ₩3,917 | -4.26% | 36.6만 |
|---|
| 2025.11.14 | ₩4,011 | ₩4,185 | ₩3,991 | ₩4,145 | +3.34% | 36.8만 |
|---|
| 2025.11.13 | ₩4,078 | ₩4,212 | ₩3,977 | ₩4,078 | 0.00% | 47.8만 |
|---|
| 2025.11.12 | ₩4,185 | ₩4,199 | ₩4,071 | ₩4,132 | -1.28% | 52.1만 |
|---|
| 2025.11.11 | ₩4,078 | ₩4,266 | ₩4,065 | ₩4,225 | +3.62% | 29.9만 |
|---|
| 2025.11.10 | ₩4,386 | ₩4,427 | ₩4,031 | ₩4,091 | -6.73% | 59.9만 |
|---|
| 2025.11.07 | ₩4,641 | ₩4,641 | ₩4,360 | ₩4,373 | -5.78% | 67.1만 |
|---|
| 2025.11.06 | ₩4,199 | ₩4,762 | ₩4,158 | ₩4,668 | +11.18% | 52.7만 |
|---|
| 2025.11.05 | ₩4,266 | ₩4,440 | ₩4,225 | ₩4,440 | +4.09% | 20.4만 |
|---|
| 2025.11.04 | ₩4,091 | ₩4,219 | ₩4,078 | ₩4,185 | +2.30% | 26.4만 |
|---|
| 2025.11.03 | ₩4,252 | ₩4,286 | ₩4,158 | ₩4,158 | -2.21% | 26.4만 |
|---|
| 2025.10.31 | ₩4,386 | ₩4,386 | ₩4,225 | ₩4,293 | -2.14% | 27.7만 |
|---|
| 2025.10.30 | ₩4,440 | ₩4,514 | ₩4,393 | ₩4,400 | -0.91% | 21.4만 |
|---|
| 2025.10.29 | ₩4,668 | ₩4,735 | ₩4,454 | ₩4,480 | -4.02% | 37.4만 |
|---|
| 2025.10.28 | ₩4,695 | ₩4,749 | ₩4,601 | ₩4,682 | -0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩4,843 | ₩4,856 | ₩4,668 | ₩4,708 | -2.77% | 17만 |
|---|
| 2025.10.24 | ₩4,789 | ₩4,836 | ₩4,735 | ₩4,802 | +0.28% | 24.8만 |
|---|
| 2025.10.23 | ₩4,588 | ₩4,708 | ₩4,568 | ₩4,682 | +2.05% | 28.9만 |
|---|
| 2025.10.22 | ₩4,601 | ₩4,655 | ₩4,507 | ₩4,534 | -1.46% | 26.9만 |
|---|
| 2025.10.21 | ₩4,547 | ₩4,601 | ₩4,521 | ₩4,588 | +0.88% | 18.5만 |
|---|
| 2025.10.20 | ₩4,454 | ₩4,561 | ₩4,440 | ₩4,561 | +2.41% | 18.5만 |
|---|
| 2025.10.17 | ₩4,386 | ₩4,440 | ₩4,346 | ₩4,400 | +0.31% | 33.3만 |
|---|
| 2025.10.16 | ₩4,534 | ₩4,534 | ₩4,339 | ₩4,440 | -2.07% | 31.2만 |
|---|
| 2025.10.15 | ₩4,749 | ₩4,796 | ₩4,480 | ₩4,507 | -5.08% | 45만 |
|---|
| 2025.10.14 | ₩4,293 | ₩4,688 | ₩4,293 | ₩4,682 | +9.06% | 47.2만 |
|---|
| 2025.10.13 | ₩4,400 | ₩4,454 | ₩4,286 | ₩4,413 | +0.30% | 32만 |
|---|
| 2025.10.10 | ₩4,346 | ₩4,427 | ₩4,212 | ₩4,212 | -3.09% | 35.4만 |
|---|
| 2025.10.09 | ₩4,413 | ₩4,440 | ₩4,212 | ₩4,333 | -1.82% | 43.6만 |
|---|
| 2025.10.08 | ₩4,252 | ₩4,547 | ₩4,172 | ₩4,427 | +4.10% | 59.7만 |
|---|
| 2025.10.07 | ₩4,346 | ₩4,372 | ₩4,199 | ₩4,225 | -2.78% | 40.6만 |
|---|
| 2025.10.06 | ₩4,507 | ₩4,507 | ₩4,299 | ₩4,319 | -4.17% | 36.8만 |
|---|
| 2025.10.03 | ₩4,494 | ₩4,534 | ₩4,440 | ₩4,467 | -0.60% | 22.7만 |
|---|
| 2025.10.02 | ₩4,588 | ₩4,588 | ₩4,353 | ₩4,427 | -3.51% | 38.6만 |
|---|
| 2025.10.01 | ₩4,454 | ₩4,635 | ₩4,427 | ₩4,574 | +2.71% | 45.1만 |
|---|
| 2025.09.30 | ₩4,427 | ₩4,474 | ₩4,346 | ₩4,454 | +0.61% | 42.2만 |
|---|
| 2025.09.29 | ₩4,588 | ₩4,614 | ₩4,378 | ₩4,454 | -2.92% | 44.1만 |
|---|
| 2025.09.26 | ₩4,802 | ₩4,869 | ₩4,527 | ₩4,547 | -5.31% | 31만 |
|---|
| 2025.09.25 | ₩4,950 | ₩5,003 | ₩4,769 | ₩4,789 | -3.25% | 40.8만 |
|---|
| 2025.09.24 | ₩4,896 | ₩4,963 | ₩4,789 | ₩4,963 | +1.37% | 91만 |
|---|
| 2025.09.23 | ₩5,017 | ₩5,111 | ₩4,836 | ₩4,869 | -2.94% | 41.6만 |
|---|
| 2025.09.22 | ₩4,963 | ₩5,057 | ₩4,923 | ₩4,977 | +0.27% | 62.1만 |
|---|
| 2025.09.19 | ₩5,352 | ₩5,352 | ₩4,977 | ₩5,030 | -6.02% | 237.7만 |
|---|
| 2025.09.18 | ₩4,923 | ₩5,325 | ₩4,843 | ₩5,299 | +7.63% | 97.5만 |
|---|
| 2025.09.17 | ₩4,843 | ₩5,124 | ₩4,802 | ₩4,869 | +0.55% | 97.8만 |
|---|
| 2025.09.16 | ₩5,178 | ₩5,232 | ₩4,775 | ₩4,816 | -6.99% | 49만 |
|---|
| 2025.09.15 | ₩5,111 | ₩5,178 | ₩4,836 | ₩5,151 | +0.79% | 48.6만 |
|---|
| 2025.09.12 | ₩5,111 | ₩5,245 | ₩5,050 | ₩5,071 | -0.79% | 47.4만 |
|---|
| 2025.09.11 | ₩5,071 | ₩5,352 | ₩5,057 | ₩5,111 | +0.79% | 120.2만 |
|---|
| 2025.09.10 | ₩5,084 | ₩5,232 | ₩5,030 | ₩5,111 | +0.53% | 69.2만 |
|---|
| 2025.09.09 | ₩5,111 | ₩5,124 | ₩4,983 | ₩5,030 | -1.57% | 27.1만 |
|---|
| 2025.09.08 | ₩5,232 | ₩5,245 | ₩5,024 | ₩5,151 | -1.54% | 45.2만 |
|---|
| 2025.09.05 | ₩5,097 | ₩5,285 | ₩5,071 | ₩5,164 | +1.32% | 72.3만 |
|---|
| 2025.09.04 | ₩5,057 | ₩5,084 | ₩4,916 | ₩5,003 | -1.06% | 52.9만 |
|---|
| 2025.09.03 | ₩4,802 | ₩4,977 | ₩4,789 | ₩4,963 | +3.35% | 56.7만 |
|---|
| 2025.09.02 | ₩4,869 | ₩4,930 | ₩4,769 | ₩4,856 | -0.28% | 55.7만 |
|---|
| 2025.08.29 | ₩4,816 | ₩4,997 | ₩4,762 | ₩4,963 | +3.06% | 80.4만 |
|---|