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 | ₩1,634 | ₩1,661 | ₩1,607 | ₩1,607 | -1.64% | 22.7만 |
| 2026.10.06 | — | — | — | ₩1,620 | — | — |
| 2026.10.05 | — | — | — | ₩1,580 | — | — |
| 2026.10.02 | — | — | — | ₩1,647 | — | — |
| 2026.10.01 | — | — | — | ₩1,622 | — | — |
| 2026.09.29 | — | — | — | ₩1,721 | — | — |
| 2026.09.25 | — | — | — | ₩1,754 | — | — |
| 2026.08.28 | ₩2,183 | ₩2,216 | ₩2,169 | ₩2,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.61% |
| 20.4만 |
| 2026.08.27 | ₩2,210 | ₩2,250 | ₩2,196 | ₩2,210 | 0.00% | 49.3만 |
|---|
| 2026.08.26 | ₩2,303 | ₩2,303 | ₩2,216 | ₩2,223 | -3.49% | 65.8만 |
|---|
| 2026.08.25 | ₩2,290 | ₩2,344 | ₩2,270 | ₩2,290 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩2,424 | ₩2,457 | ₩2,303 | ₩2,303 | -4.97% | 58만 |
|---|
| 2026.08.21 | ₩2,344 | ₩2,411 | ₩2,330 | ₩2,397 | +2.29% | 46.6만 |
|---|
| 2026.08.20 | ₩2,236 | ₩2,377 | ₩2,230 | ₩2,357 | +5.39% | 60.6만 |
|---|
| 2026.08.19 | ₩2,330 | ₩2,364 | ₩2,263 | ₩2,303 | -1.15% | 69.3만 |
|---|
| 2026.08.18 | ₩2,330 | ₩2,354 | ₩2,277 | ₩2,277 | -2.30% | 36.4만 |
|---|
| 2026.08.17 | ₩2,411 | ₩2,431 | ₩2,310 | ₩2,344 | -2.78% | 76.8만 |
|---|
| 2026.08.14 | ₩2,504 | ₩2,631 | ₩2,437 | ₩2,437 | -2.67% | 92.2만 |
|---|
| 2026.08.13 | ₩2,544 | ₩2,605 | ₩2,518 | ₩2,544 | 0.00% | 62.5만 |
|---|
| 2026.08.12 | ₩2,451 | ₩2,558 | ₩2,451 | ₩2,491 | +1.64% | 41.1만 |
|---|
| 2026.08.11 | ₩2,491 | ₩2,491 | ₩2,404 | ₩2,477 | -0.54% | 34.7만 |
|---|
| 2026.08.10 | ₩2,558 | ₩2,558 | ₩2,337 | ₩2,370 | -7.33% | 45.7만 |
|---|
| 2026.08.07 | ₩2,370 | ₩2,625 | ₩2,330 | ₩2,598 | +9.60% | 130.1만 |
|---|
| 2026.08.06 | ₩2,303 | ₩2,357 | ₩2,216 | ₩2,344 | +1.74% | 68.5만 |
|---|
| 2026.08.05 | ₩2,317 | ₩2,317 | ₩2,230 | ₩2,277 | -1.73% | 80.2만 |
|---|
| 2026.08.04 | ₩2,344 | ₩2,424 | ₩2,303 | ₩2,317 | -1.14% | 94.5만 |
|---|
| 2026.08.03 | ₩2,424 | ₩2,524 | ₩2,344 | ₩2,384 | -1.66% | 105.6만 |
|---|
| 2026.07.31 | ₩2,424 | ₩2,424 | ₩2,317 | ₩2,370 | -2.21% | 124.5만 |
|---|
| 2026.07.30 | ₩2,544 | ₩2,658 | ₩2,357 | ₩2,437 | -4.21% | 189.8만 |
|---|
| 2026.07.29 | ₩2,839 | ₩2,844 | ₩2,772 | ₩2,772 | -2.36% | 64.4만 |
|---|
| 2026.07.28 | ₩2,933 | ₩2,946 | ₩2,839 | ₩2,839 | -3.20% | 37.4만 |
|---|
| 2026.07.27 | ₩3,000 | ₩3,013 | ₩2,919 | ₩2,933 | -2.23% | 13.7만 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,000 | ₩2,919 | ₩2,919 | -2.68% | 32.1만 |
|---|
| 2026.07.23 | ₩3,000 | ₩3,013 | ₩2,919 | ₩2,946 | -1.79% | 47만 |
|---|
| 2026.07.22 | ₩3,040 | ₩3,080 | ₩2,953 | ₩3,067 | +0.88% | 54.1만 |
|---|
| 2026.07.21 | ₩3,027 | ₩3,060 | ₩3,000 | ₩3,040 | +0.44% | 29.2만 |
|---|
| 2026.07.20 | ₩3,080 | ₩3,134 | ₩2,960 | ₩3,013 | -2.17% | 37.5만 |
|---|
| 2026.07.17 | ₩3,040 | ₩3,080 | ₩2,946 | ₩3,067 | +0.88% | 56.6만 |
|---|
| 2026.07.16 | ₩3,094 | ₩3,160 | ₩3,013 | ₩3,107 | +0.43% | 58.3만 |
|---|
| 2026.07.15 | ₩3,053 | ₩3,328 | ₩3,053 | ₩3,174 | +3.95% | 101.7만 |
|---|
| 2026.07.14 | ₩2,960 | ₩3,120 | ₩2,960 | ₩3,080 | +4.07% | 48.2만 |
|---|
| 2026.07.13 | ₩3,053 | ₩3,053 | ₩2,940 | ₩3,000 | -1.75% | 38.2만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,100 | ₩2,986 | ₩2,986 | -0.45% | 33만 |
|---|
| 2026.07.09 | ₩2,906 | ₩3,033 | ₩2,879 | ₩3,027 | +4.15% | 29.5만 |
|---|
| 2026.07.08 | ₩3,080 | ₩3,080 | ₩2,913 | ₩2,946 | -4.35% | 57.4만 |
|---|
| 2026.07.07 | ₩3,147 | ₩3,147 | ₩2,980 | ₩3,000 | -4.68% | 34.7만 |
|---|
| 2026.07.06 | ₩3,147 | ₩3,190 | ₩3,033 | ₩3,040 | -3.40% | 88.7만 |
|---|
| 2026.07.02 | ₩3,241 | ₩3,355 | ₩3,160 | ₩3,174 | -2.07% | 55.7만 |
|---|
| 2026.07.01 | ₩3,174 | ₩3,402 | ₩3,171 | ₩3,254 | +2.53% | 63.6만 |
|---|
| 2026.06.30 | ₩3,053 | ₩3,268 | ₩3,033 | ₩3,147 | +3.07% | 86.2만 |
|---|
| 2026.06.29 | ₩3,187 | ₩3,214 | ₩3,027 | ₩3,094 | -2.94% | 64.8만 |
|---|
| 2026.06.26 | ₩3,147 | ₩3,227 | ₩3,087 | ₩3,174 | +0.85% | 233.4만 |
|---|
| 2026.06.25 | ₩3,214 | ₩3,261 | ₩3,073 | ₩3,147 | -2.08% | 76.4만 |
|---|
| 2026.06.24 | ₩3,402 | ₩3,455 | ₩3,241 | ₩3,241 | -4.72% | 80.1만 |
|---|
| 2026.06.23 | ₩3,375 | ₩3,462 | ₩3,335 | ₩3,348 | -0.79% | 52.5만 |
|---|
| 2026.06.22 | ₩3,602 | ₩3,643 | ₩3,328 | ₩3,361 | -6.69% | 58.5만 |
|---|
| 2026.06.18 | ₩3,468 | ₩3,783 | ₩3,415 | ₩3,656 | +5.41% | 207.1만 |
|---|
| 2026.06.17 | ₩3,723 | ₩3,823 | ₩3,375 | ₩3,482 | -6.47% | 128만 |
|---|
| 2026.06.16 | ₩3,643 | ₩3,924 | ₩3,576 | ₩3,750 | +2.94% | 191.8만 |
|---|
| 2026.06.15 | ₩3,455 | ₩3,683 | ₩3,455 | ₩3,576 | +3.49% | 98.9만 |
|---|
| 2026.06.12 | ₩3,402 | ₩3,455 | ₩3,335 | ₩3,402 | 0.00% | 38.8만 |
|---|
| 2026.06.11 | ₩3,415 | ₩3,415 | ₩3,254 | ₩3,361 | -1.57% | 51만 |
|---|
| 2026.06.10 | ₩3,241 | ₩3,395 | ₩3,241 | ₩3,361 | +3.72% | 38.4만 |
|---|
| 2026.06.09 | ₩3,187 | ₩3,321 | ₩3,181 | ₩3,254 | +2.10% | 29.6만 |
|---|
| 2026.06.08 | ₩3,254 | ₩3,254 | ₩3,107 | ₩3,134 | -3.70% | 50.8만 |
|---|
| 2026.06.05 | ₩3,375 | ₩3,395 | ₩3,221 | ₩3,241 | -3.97% | 34.1만 |
|---|
| 2026.06.04 | ₩3,201 | ₩3,402 | ₩3,134 | ₩3,388 | +5.86% | 46.2만 |
|---|
| 2026.06.03 | ₩3,227 | ₩3,281 | ₩3,127 | ₩3,134 | -2.90% | 44만 |
|---|
| 2026.06.02 | ₩3,187 | ₩3,428 | ₩3,187 | ₩3,294 | +3.36% | 48만 |
|---|
| 2026.06.01 | ₩3,201 | ₩3,281 | ₩3,114 | ₩3,187 | -0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩3,134 | ₩3,348 | ₩3,134 | ₩3,254 | +3.85% | 61.8만 |
|---|
| 2026.05.28 | ₩3,053 | ₩3,174 | ₩3,053 | ₩3,147 | +3.07% | 31.9만 |
|---|
| 2026.05.27 | ₩2,960 | ₩3,140 | ₩2,960 | ₩3,107 | +4.98% | 50.8만 |
|---|
| 2026.05.26 | ₩2,893 | ₩2,980 | ₩2,846 | ₩2,973 | +2.78% | 49.4만 |
|---|
| 2026.05.22 | ₩2,919 | ₩2,933 | ₩2,799 | ₩2,879 | -1.38% | 57.4만 |
|---|
| 2026.05.21 | ₩2,946 | ₩2,993 | ₩2,899 | ₩2,919 | -0.91% | 52.4만 |
|---|
| 2026.05.20 | ₩2,812 | ₩3,100 | ₩2,812 | ₩3,013 | +7.14% | 75.6만 |
|---|
| 2026.05.19 | ₩2,799 | ₩2,852 | ₩2,739 | ₩2,826 | +0.96% | 40.8만 |
|---|
| 2026.05.18 | ₩2,812 | ₩2,913 | ₩2,773 | ₩2,826 | +0.48% | 38.9만 |
|---|
| 2026.05.15 | ₩2,799 | ₩2,899 | ₩2,739 | ₩2,826 | +0.96% | 43.5만 |
|---|
| 2026.05.14 | ₩2,826 | ₩2,906 | ₩2,772 | ₩2,839 | +0.47% | 54.7만 |
|---|
| 2026.05.13 | ₩2,973 | ₩2,993 | ₩2,812 | ₩2,812 | -5.41% | 57.7만 |
|---|
| 2026.05.12 | ₩3,053 | ₩3,080 | ₩2,946 | ₩3,000 | -1.75% | 59.5만 |
|---|
| 2026.05.11 | ₩3,308 | ₩3,308 | ₩3,073 | ₩3,107 | -6.07% | 54.1만 |
|---|
| 2026.05.08 | ₩3,361 | ₩3,414 | ₩3,187 | ₩3,241 | -3.59% | 79.6만 |
|---|
| 2026.05.07 | ₩3,468 | ₩3,614 | ₩3,321 | ₩3,375 | -2.70% | 82.1만 |
|---|
| 2026.05.06 | ₩3,643 | ₩3,669 | ₩3,495 | ₩3,522 | -3.31% | 26.6만 |
|---|
| 2026.05.05 | ₩3,402 | ₩3,663 | ₩3,381 | ₩3,616 | +6.30% | 53.2만 |
|---|
| 2026.05.04 | ₩3,576 | ₩3,602 | ₩3,348 | ₩3,375 | -5.62% | 42.2만 |
|---|
| 2026.05.01 | ₩3,535 | ₩3,730 | ₩3,502 | ₩3,643 | +3.03% | 29.6만 |
|---|
| 2026.04.30 | ₩3,415 | ₩3,609 | ₩3,415 | ₩3,535 | +3.53% | 27.9만 |
|---|
| 2026.04.29 | ₩3,535 | ₩3,562 | ₩3,381 | ₩3,468 | -1.89% | 31.4만 |
|---|
| 2026.04.28 | ₩3,562 | ₩3,609 | ₩3,522 | ₩3,589 | +0.75% | 28.7만 |
|---|
| 2026.04.27 | ₩3,455 | ₩3,569 | ₩3,448 | ₩3,535 | +2.33% | 23.1만 |
|---|
| 2026.04.24 | ₩3,388 | ₩3,495 | ₩3,308 | ₩3,495 | +3.16% | 26.3만 |
|---|
| 2026.04.23 | ₩3,509 | ₩3,509 | ₩3,388 | ₩3,415 | -2.67% | 21.5만 |
|---|
| 2026.04.22 | ₩3,509 | ₩3,569 | ₩3,495 | ₩3,535 | +0.76% | 17.9만 |
|---|
| 2026.04.21 | ₩3,589 | ₩3,616 | ₩3,482 | ₩3,495 | -2.61% | 29만 |
|---|
| 2026.04.20 | ₩3,535 | ₩3,636 | ₩3,509 | ₩3,616 | +2.27% | 35.9만 |
|---|
| 2026.04.17 | ₩3,482 | ₩3,723 | ₩3,482 | ₩3,602 | +3.46% | 46.6만 |
|---|
| 2026.04.16 | ₩3,509 | ₩3,535 | ₩3,402 | ₩3,455 | -1.53% | 29.7만 |
|---|
| 2026.04.15 | ₩3,482 | ₩3,562 | ₩3,435 | ₩3,549 | +1.92% | 33.5만 |
|---|
| 2026.04.14 | ₩3,495 | ₩3,589 | ₩3,435 | ₩3,495 | 0.00% | 33.2만 |
|---|
| 2026.04.13 | ₩3,335 | ₩3,569 | ₩3,335 | ₩3,522 | +5.62% | 40.8만 |
|---|
| 2026.04.10 | ₩3,201 | ₩3,402 | ₩3,201 | ₩3,402 | +6.28% | 32.2만 |
|---|
| 2026.04.09 | ₩3,187 | ₩3,248 | ₩3,114 | ₩3,214 | +0.84% | 25.5만 |
|---|
| 2026.04.08 | ₩3,308 | ₩3,328 | ₩3,201 | ₩3,214 | -2.83% | 28.8만 |
|---|
| 2026.04.07 | ₩3,174 | ₩3,234 | ₩3,147 | ₩3,160 | -0.42% | 19.3만 |
|---|
| 2026.04.06 | ₩3,147 | ₩3,214 | ₩3,147 | ₩3,187 | +1.28% | 23.1만 |
|---|
| 2026.04.02 | ₩3,040 | ₩3,167 | ₩3,013 | ₩3,134 | +3.08% | 28.1만 |
|---|
| 2026.04.01 | ₩3,214 | ₩3,321 | ₩3,060 | ₩3,107 | -3.33% | 31.7만 |
|---|
| 2026.03.31 | ₩3,241 | ₩3,281 | ₩3,107 | ₩3,187 | -1.65% | 53만 |
|---|
| 2026.03.30 | ₩3,120 | ₩3,248 | ₩3,067 | ₩3,187 | +2.15% | 33.6만 |
|---|
| 2026.03.27 | ₩3,053 | ₩3,107 | ₩3,000 | ₩3,040 | -0.44% | 30.9만 |
|---|
| 2026.03.26 | ₩2,852 | ₩3,167 | ₩2,840 | ₩3,120 | +9.39% | 51.7만 |
|---|
| 2026.03.25 | ₩2,946 | ₩2,946 | ₩2,859 | ₩2,906 | -1.36% | 35.2만 |
|---|
| 2026.03.24 | ₩2,946 | ₩3,013 | ₩2,873 | ₩2,879 | -2.27% | 39.6만 |
|---|
| 2026.03.23 | ₩2,785 | ₩3,100 | ₩2,759 | ₩3,040 | +9.13% | 88.2만 |
|---|
| 2026.03.20 | ₩2,986 | ₩2,986 | ₩2,739 | ₩2,785 | -6.73% | 159.8만 |
|---|
| 2026.03.19 | ₩2,919 | ₩3,020 | ₩2,819 | ₩2,973 | +1.83% | 70.2만 |
|---|
| 2026.03.18 | ₩2,960 | ₩3,000 | ₩2,913 | ₩2,960 | 0.00% | 64.3만 |
|---|
| 2026.03.17 | ₩3,053 | ₩3,107 | ₩2,973 | ₩3,000 | -1.75% | 37.7만 |
|---|
| 2026.03.16 | ₩3,134 | ₩3,134 | ₩3,040 | ₩3,053 | -2.56% | 42.1만 |
|---|
| 2026.03.13 | ₩3,134 | ₩3,147 | ₩3,013 | ₩3,080 | -1.71% | 60.7만 |
|---|
| 2026.03.12 | ₩3,254 | ₩3,254 | ₩3,053 | ₩3,120 | -4.12% | 49.1만 |
|---|
| 2026.03.11 | ₩3,241 | ₩3,274 | ₩3,154 | ₩3,214 | -0.83% | 52.5만 |
|---|
| 2026.03.10 | ₩3,361 | ₩3,515 | ₩3,281 | ₩3,321 | -1.20% | 68.8만 |
|---|
| 2026.03.09 | ₩3,375 | ₩3,482 | ₩3,167 | ₩3,415 | +1.19% | 85.7만 |
|---|
| 2026.03.06 | ₩3,629 | ₩3,636 | ₩3,435 | ₩3,509 | -3.32% | 61.7만 |
|---|
| 2026.03.05 | ₩3,602 | ₩4,004 | ₩3,602 | ₩3,723 | +3.35% | 95.4만 |
|---|
| 2026.03.04 | ₩3,308 | ₩3,736 | ₩3,254 | ₩3,683 | +11.34% | 223.9만 |
|---|
| 2026.03.03 | ₩2,986 | ₩3,147 | ₩2,953 | ₩3,094 | +3.59% | 100.6만 |
|---|
| 2026.03.02 | ₩3,080 | ₩3,221 | ₩2,973 | ₩3,094 | +0.43% | 57.4만 |
|---|
| 2026.02.27 | ₩3,214 | ₩3,321 | ₩3,094 | ₩3,201 | -0.42% | 205.8만 |
|---|
| 2026.02.26 | ₩3,094 | ₩3,174 | ₩2,993 | ₩3,147 | +1.73% | 31.4만 |
|---|
| 2026.02.25 | ₩3,013 | ₩3,120 | ₩2,973 | ₩3,107 | +3.11% | 27.3만 |
|---|
| 2026.02.24 | ₩3,013 | ₩3,053 | ₩2,873 | ₩3,000 | -0.44% | 59.6만 |
|---|
| 2026.02.23 | ₩3,120 | ₩3,181 | ₩2,973 | ₩3,000 | -3.86% | 61.2만 |
|---|
| 2026.02.20 | ₩3,442 | ₩3,535 | ₩3,100 | ₩3,147 | -8.56% | 94.2만 |
|---|
| 2026.02.19 | ₩2,960 | ₩3,529 | ₩2,930 | ₩3,482 | +17.65% | 121.5만 |
|---|
| 2026.02.18 | ₩3,348 | ₩3,442 | ₩3,234 | ₩3,281 | -2.00% | 49.7만 |
|---|
| 2026.02.17 | ₩3,455 | ₩3,468 | ₩3,321 | ₩3,375 | -2.33% | 27.3만 |
|---|
| 2026.02.13 | ₩3,468 | ₩3,558 | ₩3,375 | ₩3,442 | -0.77% | 24.2만 |
|---|
| 2026.02.12 | ₩3,790 | ₩3,790 | ₩3,402 | ₩3,455 | -8.83% | 83.9만 |
|---|
| 2026.02.11 | ₩3,951 | ₩3,951 | ₩3,736 | ₩3,750 | -5.08% | 31.8만 |
|---|
| 2026.02.10 | ₩3,790 | ₩3,951 | ₩3,701 | ₩3,924 | +3.53% | 47.1만 |
|---|
| 2026.02.09 | ₩3,750 | ₩3,823 | ₩3,649 | ₩3,750 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩3,750 | ₩3,790 | ₩3,689 | ₩3,723 | -0.71% | 24.5만 |
|---|
| 2026.02.05 | ₩3,696 | ₩3,756 | ₩3,656 | ₩3,696 | 0.00% | 40.2만 |
|---|
| 2026.02.04 | ₩3,576 | ₩3,803 | ₩3,562 | ₩3,736 | +4.49% | 37.8만 |
|---|
| 2026.02.03 | ₩3,763 | ₩3,770 | ₩3,562 | ₩3,562 | -5.34% | 53.5만 |
|---|
| 2026.02.02 | ₩3,616 | ₩3,897 | ₩3,616 | ₩3,803 | +5.19% | 63.3만 |
|---|
| 2026.01.30 | ₩3,870 | ₩3,870 | ₩3,609 | ₩3,669 | -5.19% | 63.2만 |
|---|
| 2026.01.29 | ₩3,817 | ₩3,977 | ₩3,736 | ₩3,910 | +2.46% | 51.3만 |
|---|
| 2026.01.28 | ₩3,897 | ₩3,988 | ₩3,716 | ₩3,750 | -3.78% | 81.6만 |
|---|
| 2026.01.27 | ₩3,803 | ₩3,944 | ₩3,750 | ₩3,924 | +3.17% | 21.9만 |
|---|
| 2026.01.26 | ₩3,790 | ₩3,843 | ₩3,683 | ₩3,790 | 0.00% | 53.1만 |
|---|
| 2026.01.23 | ₩3,843 | ₩3,843 | ₩3,743 | ₩3,776 | -1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩3,924 | ₩4,011 | ₩3,870 | ₩3,870 | -1.37% | 25.6만 |
|---|
| 2026.01.21 | ₩3,750 | ₩3,884 | ₩3,683 | ₩3,884 | +3.57% | 33.1만 |
|---|
| 2026.01.20 | ₩3,776 | ₩3,850 | ₩3,696 | ₩3,710 | -1.77% | 33.9만 |
|---|
| 2026.01.16 | ₩3,803 | ₩3,924 | ₩3,803 | ₩3,910 | +2.82% | 20.6만 |
|---|
| 2026.01.15 | ₩3,790 | ₩3,930 | ₩3,776 | ₩3,817 | +0.71% | 20.1만 |
|---|
| 2026.01.14 | ₩3,723 | ₩3,810 | ₩3,696 | ₩3,776 | +1.44% | 25.7만 |
|---|
| 2026.01.13 | ₩3,817 | ₩3,830 | ₩3,656 | ₩3,750 | -1.75% | 40.1만 |
|---|
| 2026.01.12 | ₩3,723 | ₩3,817 | ₩3,643 | ₩3,776 | +1.44% | 29.7만 |
|---|
| 2026.01.09 | ₩3,830 | ₩3,830 | ₩3,716 | ₩3,723 | -2.80% | 24.7만 |
|---|
| 2026.01.08 | ₩3,723 | ₩3,877 | ₩3,723 | ₩3,817 | +2.52% | 35.1만 |
|---|
| 2026.01.07 | ₩3,924 | ₩3,924 | ₩3,736 | ₩3,776 | -3.75% | 44.9만 |
|---|
| 2026.01.06 | ₩3,897 | ₩3,937 | ₩3,817 | ₩3,884 | -0.34% | 42.4만 |
|---|
| 2026.01.05 | ₩4,098 | ₩4,098 | ₩3,924 | ₩3,951 | -3.59% | 32.7만 |
|---|
| 2026.01.02 | ₩4,098 | ₩4,205 | ₩4,058 | ₩4,138 | +0.98% | 39.1만 |
|---|
| 2025.12.31 | ₩4,125 | ₩4,158 | ₩4,058 | ₩4,098 | -0.65% | 27.9만 |
|---|
| 2025.12.30 | ₩4,098 | ₩4,138 | ₩3,964 | ₩4,111 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩4,125 | ₩4,125 | ₩4,058 | ₩4,098 | -0.65% | 24.7만 |
|---|
| 2025.12.26 | ₩4,111 | ₩4,151 | ₩4,031 | ₩4,125 | +0.33% | 28만 |
|---|
| 2025.12.24 | ₩4,125 | ₩4,138 | ₩4,064 | ₩4,098 | -0.65% | 8.6만 |
|---|
| 2025.12.23 | ₩4,111 | ₩4,178 | ₩3,957 | ₩4,125 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩4,433 | ₩4,473 | ₩4,138 | ₩4,151 | -6.34% | 29.2만 |
|---|
| 2025.12.19 | ₩4,473 | ₩4,482 | ₩4,366 | ₩4,433 | -0.90% | 108.5만 |
|---|
| 2025.12.18 | ₩4,513 | ₩4,567 | ₩4,393 | ₩4,500 | -0.30% | 26만 |
|---|
| 2025.12.17 | ₩4,526 | ₩4,593 | ₩4,433 | ₩4,459 | -1.48% | 31.9만 |
|---|
| 2025.12.16 | ₩4,660 | ₩4,680 | ₩4,486 | ₩4,540 | -2.59% | 40.1만 |
|---|
| 2025.12.15 | ₩4,687 | ₩4,727 | ₩4,587 | ₩4,660 | -0.57% | 24.1만 |
|---|
| 2025.12.12 | ₩4,848 | ₩4,848 | ₩4,620 | ₩4,647 | -4.14% | 40.8만 |
|---|
| 2025.12.11 | ₩4,767 | ₩4,848 | ₩4,707 | ₩4,767 | 0.00% | 37.6만 |
|---|
| 2025.12.10 | ₩4,647 | ₩4,774 | ₩4,620 | ₩4,727 | +1.73% | 53.2만 |
|---|
| 2025.12.09 | ₩4,567 | ₩4,660 | ₩4,553 | ₩4,647 | +1.76% | 25만 |
|---|
| 2025.12.08 | ₩4,647 | ₩4,674 | ₩4,486 | ₩4,540 | -2.31% | 30.3만 |
|---|
| 2025.12.05 | ₩4,593 | ₩4,674 | ₩4,593 | ₩4,634 | +0.87% | 23.8만 |
|---|
| 2025.12.04 | ₩4,674 | ₩4,701 | ₩4,600 | ₩4,647 | -0.57% | 31.1만 |
|---|
| 2025.12.03 | ₩4,526 | ₩4,741 | ₩4,516 | ₩4,727 | +4.44% | 32만 |
|---|
| 2025.12.02 | ₩4,526 | ₩4,547 | ₩4,379 | ₩4,459 | -1.48% | 28.5만 |
|---|
| 2025.12.01 | ₩4,366 | ₩4,500 | ₩4,299 | ₩4,486 | +2.76% | 37.6만 |
|---|
| 2025.11.28 | ₩4,500 | ₩4,500 | ₩4,359 | ₩4,459 | -0.89% | 19.4만 |
|---|
| 2025.11.26 | ₩4,446 | ₩4,587 | ₩4,312 | ₩4,500 | +1.20% | 58.8만 |
|---|
| 2025.11.25 | ₩4,071 | ₩4,587 | ₩3,817 | ₩4,486 | +10.20% | 86.2만 |
|---|
| 2025.11.24 | ₩4,044 | ₩4,091 | ₩3,951 | ₩4,044 | 0.00% | 35.4만 |
|---|
| 2025.11.21 | ₩3,643 | ₩4,044 | ₩3,643 | ₩4,031 | +10.66% | 58.5만 |
|---|
| 2025.11.20 | ₩3,750 | ₩3,783 | ₩3,596 | ₩3,629 | -3.21% | 44.9만 |
|---|
| 2025.11.19 | ₩3,857 | ₩3,937 | ₩3,683 | ₩3,683 | -4.51% | 55.5만 |
|---|
| 2025.11.18 | ₩3,924 | ₩4,071 | ₩3,803 | ₩3,857 | -1.71% | 62.6만 |
|---|
| 2025.11.17 | ₩4,084 | ₩4,118 | ₩3,890 | ₩3,910 | -4.26% | 36.6만 |
|---|
| 2025.11.14 | ₩4,004 | ₩4,178 | ₩3,984 | ₩4,138 | +3.34% | 36.8만 |
|---|
| 2025.11.13 | ₩4,071 | ₩4,205 | ₩3,971 | ₩4,071 | 0.00% | 47.8만 |
|---|
| 2025.11.12 | ₩4,178 | ₩4,192 | ₩4,064 | ₩4,125 | -1.28% | 52.1만 |
|---|
| 2025.11.11 | ₩4,071 | ₩4,259 | ₩4,058 | ₩4,218 | +3.62% | 29.9만 |
|---|
| 2025.11.10 | ₩4,379 | ₩4,419 | ₩4,024 | ₩4,084 | -6.73% | 59.9만 |
|---|
| 2025.11.07 | ₩4,634 | ₩4,634 | ₩4,352 | ₩4,366 | -5.78% | 67.1만 |
|---|
| 2025.11.06 | ₩4,192 | ₩4,754 | ₩4,151 | ₩4,660 | +11.18% | 52.7만 |
|---|
| 2025.11.05 | ₩4,259 | ₩4,433 | ₩4,218 | ₩4,433 | +4.09% | 20.4만 |
|---|
| 2025.11.04 | ₩4,084 | ₩4,212 | ₩4,071 | ₩4,178 | +2.30% | 26.4만 |
|---|
| 2025.11.03 | ₩4,245 | ₩4,279 | ₩4,151 | ₩4,151 | -2.21% | 26.4만 |
|---|
| 2025.10.31 | ₩4,379 | ₩4,379 | ₩4,218 | ₩4,285 | -2.14% | 27.7만 |
|---|
| 2025.10.30 | ₩4,433 | ₩4,506 | ₩4,386 | ₩4,393 | -0.91% | 21.4만 |
|---|
| 2025.10.29 | ₩4,660 | ₩4,727 | ₩4,446 | ₩4,473 | -4.02% | 37.4만 |
|---|
| 2025.10.28 | ₩4,687 | ₩4,741 | ₩4,593 | ₩4,674 | -0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩4,834 | ₩4,848 | ₩4,660 | ₩4,701 | -2.77% | 17만 |
|---|
| 2025.10.24 | ₩4,781 | ₩4,828 | ₩4,727 | ₩4,794 | +0.28% | 24.8만 |
|---|
| 2025.10.23 | ₩4,580 | ₩4,701 | ₩4,560 | ₩4,674 | +2.05% | 28.9만 |
|---|
| 2025.10.22 | ₩4,593 | ₩4,647 | ₩4,500 | ₩4,526 | -1.46% | 26.9만 |
|---|
| 2025.10.21 | ₩4,540 | ₩4,593 | ₩4,513 | ₩4,580 | +0.88% | 18.5만 |
|---|
| 2025.10.20 | ₩4,446 | ₩4,553 | ₩4,433 | ₩4,553 | +2.41% | 18.5만 |
|---|
| 2025.10.17 | ₩4,379 | ₩4,433 | ₩4,339 | ₩4,393 | +0.31% | 33.3만 |
|---|
| 2025.10.16 | ₩4,526 | ₩4,526 | ₩4,332 | ₩4,433 | -2.07% | 31.2만 |
|---|
| 2025.10.15 | ₩4,741 | ₩4,788 | ₩4,473 | ₩4,500 | -5.08% | 45만 |
|---|
| 2025.10.14 | ₩4,285 | ₩4,680 | ₩4,285 | ₩4,674 | +9.06% | 47.2만 |
|---|
| 2025.10.13 | ₩4,393 | ₩4,446 | ₩4,279 | ₩4,406 | +0.30% | 32만 |
|---|
| 2025.10.10 | ₩4,339 | ₩4,419 | ₩4,205 | ₩4,205 | -3.09% | 35.4만 |
|---|
| 2025.10.09 | ₩4,406 | ₩4,433 | ₩4,205 | ₩4,326 | -1.82% | 43.6만 |
|---|
| 2025.10.08 | ₩4,245 | ₩4,540 | ₩4,165 | ₩4,419 | +4.10% | 59.7만 |
|---|
| 2025.10.07 | ₩4,339 | ₩4,364 | ₩4,192 | ₩4,218 | -2.78% | 40.6만 |
|---|
| 2025.10.06 | ₩4,500 | ₩4,500 | ₩4,292 | ₩4,312 | -4.17% | 36.8만 |
|---|
| 2025.10.03 | ₩4,486 | ₩4,526 | ₩4,433 | ₩4,459 | -0.60% | 22.7만 |
|---|
| 2025.10.02 | ₩4,580 | ₩4,580 | ₩4,346 | ₩4,419 | -3.51% | 38.6만 |
|---|
| 2025.10.01 | ₩4,446 | ₩4,627 | ₩4,419 | ₩4,567 | +2.71% | 45.1만 |
|---|
| 2025.09.30 | ₩4,419 | ₩4,466 | ₩4,339 | ₩4,446 | +0.61% | 42.2만 |
|---|
| 2025.09.29 | ₩4,580 | ₩4,607 | ₩4,371 | ₩4,446 | -2.92% | 44.1만 |
|---|
| 2025.09.26 | ₩4,794 | ₩4,861 | ₩4,520 | ₩4,540 | -5.31% | 31만 |
|---|
| 2025.09.25 | ₩4,942 | ₩4,995 | ₩4,761 | ₩4,781 | -3.25% | 40.8만 |
|---|
| 2025.09.24 | ₩4,888 | ₩4,955 | ₩4,781 | ₩4,955 | +1.37% | 91만 |
|---|
| 2025.09.23 | ₩5,009 | ₩5,102 | ₩4,828 | ₩4,861 | -2.94% | 41.6만 |
|---|
| 2025.09.22 | ₩4,955 | ₩5,049 | ₩4,915 | ₩4,968 | +0.27% | 62.1만 |
|---|
| 2025.09.19 | ₩5,343 | ₩5,343 | ₩4,968 | ₩5,022 | -6.02% | 237.7만 |
|---|
| 2025.09.18 | ₩4,915 | ₩5,317 | ₩4,834 | ₩5,290 | +7.63% | 97.5만 |
|---|
| 2025.09.17 | ₩4,834 | ₩5,116 | ₩4,794 | ₩4,861 | +0.55% | 97.8만 |
|---|
| 2025.09.16 | ₩5,169 | ₩5,223 | ₩4,767 | ₩4,808 | -6.99% | 49만 |
|---|
| 2025.09.15 | ₩5,102 | ₩5,169 | ₩4,828 | ₩5,142 | +0.79% | 48.6만 |
|---|
| 2025.09.12 | ₩5,102 | ₩5,236 | ₩5,042 | ₩5,062 | -0.79% | 47.4만 |
|---|
| 2025.09.11 | ₩5,062 | ₩5,343 | ₩5,049 | ₩5,102 | +0.79% | 120.2만 |
|---|
| 2025.09.10 | ₩5,075 | ₩5,223 | ₩5,022 | ₩5,102 | +0.53% | 69.2만 |
|---|
| 2025.09.09 | ₩5,102 | ₩5,116 | ₩4,975 | ₩5,022 | -1.57% | 27.1만 |
|---|
| 2025.09.08 | ₩5,223 | ₩5,236 | ₩5,015 | ₩5,142 | -1.54% | 45.2만 |
|---|
| 2025.09.05 | ₩5,089 | ₩5,276 | ₩5,062 | ₩5,156 | +1.32% | 72.3만 |
|---|
| 2025.09.04 | ₩5,049 | ₩5,075 | ₩4,908 | ₩4,995 | -1.06% | 52.9만 |
|---|
| 2025.09.03 | ₩4,794 | ₩4,968 | ₩4,781 | ₩4,955 | +3.35% | 56.7만 |
|---|
| 2025.09.02 | ₩4,861 | ₩4,921 | ₩4,761 | ₩4,848 | -0.28% | 55.7만 |
|---|
| 2025.08.29 | ₩4,808 | ₩4,988 | ₩4,754 | ₩4,955 | +3.06% | 80.4만 |
|---|