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 | ₩1,632 | ₩1,659 | ₩1,606 | ₩1,606 | -1.64% | 22.7만 |
| 2026.10.06 | — | — | — | ₩1,619 | — | — |
| 2026.10.05 | — | — | — | ₩1,579 | — | — |
| 2026.10.02 | — | — | — | ₩1,646 | — | — |
| 2026.10.01 | — | — | — | ₩1,620 | — | — |
| 2026.09.29 | — | — | — | ₩1,719 | — | — |
| 2026.09.25 | — | — | — | ₩1,753 | — | — |
| 2026.08.28 | ₩2,181 | ₩2,215 | ₩2,168 | ₩2,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.61% |
| 20.4만 |
| 2026.08.27 | ₩2,208 | ₩2,248 | ₩2,194 | ₩2,208 | 0.00% | 49.3만 |
|---|
| 2026.08.26 | ₩2,301 | ₩2,301 | ₩2,215 | ₩2,221 | -3.49% | 65.8만 |
|---|
| 2026.08.25 | ₩2,288 | ₩2,342 | ₩2,268 | ₩2,288 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩2,422 | ₩2,455 | ₩2,301 | ₩2,301 | -4.97% | 58만 |
|---|
| 2026.08.21 | ₩2,342 | ₩2,409 | ₩2,328 | ₩2,395 | +2.29% | 46.6만 |
|---|
| 2026.08.20 | ₩2,235 | ₩2,375 | ₩2,228 | ₩2,355 | +5.39% | 60.6만 |
|---|
| 2026.08.19 | ₩2,328 | ₩2,362 | ₩2,261 | ₩2,301 | -1.15% | 69.3만 |
|---|
| 2026.08.18 | ₩2,328 | ₩2,352 | ₩2,275 | ₩2,275 | -2.30% | 36.4만 |
|---|
| 2026.08.17 | ₩2,409 | ₩2,429 | ₩2,308 | ₩2,342 | -2.78% | 76.8만 |
|---|
| 2026.08.14 | ₩2,502 | ₩2,629 | ₩2,435 | ₩2,435 | -2.67% | 92.2만 |
|---|
| 2026.08.13 | ₩2,542 | ₩2,603 | ₩2,516 | ₩2,542 | 0.00% | 62.5만 |
|---|
| 2026.08.12 | ₩2,449 | ₩2,556 | ₩2,449 | ₩2,489 | +1.64% | 41.1만 |
|---|
| 2026.08.11 | ₩2,489 | ₩2,489 | ₩2,402 | ₩2,475 | -0.54% | 34.7만 |
|---|
| 2026.08.10 | ₩2,556 | ₩2,556 | ₩2,335 | ₩2,368 | -7.33% | 45.7만 |
|---|
| 2026.08.07 | ₩2,368 | ₩2,623 | ₩2,328 | ₩2,596 | +9.60% | 130.1만 |
|---|
| 2026.08.06 | ₩2,301 | ₩2,355 | ₩2,215 | ₩2,342 | +1.74% | 68.5만 |
|---|
| 2026.08.05 | ₩2,315 | ₩2,315 | ₩2,228 | ₩2,275 | -1.73% | 80.2만 |
|---|
| 2026.08.04 | ₩2,342 | ₩2,422 | ₩2,301 | ₩2,315 | -1.14% | 94.5만 |
|---|
| 2026.08.03 | ₩2,422 | ₩2,522 | ₩2,342 | ₩2,382 | -1.66% | 105.6만 |
|---|
| 2026.07.31 | ₩2,422 | ₩2,422 | ₩2,315 | ₩2,368 | -2.21% | 124.5만 |
|---|
| 2026.07.30 | ₩2,542 | ₩2,656 | ₩2,355 | ₩2,435 | -4.21% | 189.8만 |
|---|
| 2026.07.29 | ₩2,837 | ₩2,842 | ₩2,770 | ₩2,770 | -2.36% | 64.4만 |
|---|
| 2026.07.28 | ₩2,930 | ₩2,944 | ₩2,837 | ₩2,837 | -3.20% | 37.4만 |
|---|
| 2026.07.27 | ₩2,997 | ₩3,011 | ₩2,917 | ₩2,930 | -2.23% | 13.7만 |
|---|
| 2026.07.24 | ₩2,997 | ₩2,997 | ₩2,917 | ₩2,917 | -2.68% | 32.1만 |
|---|
| 2026.07.23 | ₩2,997 | ₩3,011 | ₩2,917 | ₩2,944 | -1.79% | 47만 |
|---|
| 2026.07.22 | ₩3,037 | ₩3,078 | ₩2,950 | ₩3,064 | +0.88% | 54.1만 |
|---|
| 2026.07.21 | ₩3,024 | ₩3,058 | ₩2,997 | ₩3,037 | +0.44% | 29.2만 |
|---|
| 2026.07.20 | ₩3,078 | ₩3,131 | ₩2,957 | ₩3,011 | -2.17% | 37.5만 |
|---|
| 2026.07.17 | ₩3,037 | ₩3,078 | ₩2,944 | ₩3,064 | +0.88% | 56.6만 |
|---|
| 2026.07.16 | ₩3,091 | ₩3,158 | ₩3,011 | ₩3,104 | +0.43% | 58.3만 |
|---|
| 2026.07.15 | ₩3,051 | ₩3,325 | ₩3,051 | ₩3,171 | +3.95% | 101.7만 |
|---|
| 2026.07.14 | ₩2,957 | ₩3,118 | ₩2,957 | ₩3,078 | +4.07% | 48.2만 |
|---|
| 2026.07.13 | ₩3,051 | ₩3,051 | ₩2,937 | ₩2,997 | -1.75% | 38.2만 |
|---|
| 2026.07.10 | ₩2,997 | ₩3,098 | ₩2,984 | ₩2,984 | -0.45% | 33만 |
|---|
| 2026.07.09 | ₩2,904 | ₩3,031 | ₩2,877 | ₩3,024 | +4.15% | 29.5만 |
|---|
| 2026.07.08 | ₩3,078 | ₩3,078 | ₩2,910 | ₩2,944 | -4.35% | 57.4만 |
|---|
| 2026.07.07 | ₩3,144 | ₩3,144 | ₩2,977 | ₩2,997 | -4.68% | 34.7만 |
|---|
| 2026.07.06 | ₩3,144 | ₩3,187 | ₩3,031 | ₩3,037 | -3.40% | 88.7만 |
|---|
| 2026.07.02 | ₩3,238 | ₩3,352 | ₩3,158 | ₩3,171 | -2.07% | 55.7만 |
|---|
| 2026.07.01 | ₩3,171 | ₩3,399 | ₩3,169 | ₩3,252 | +2.53% | 63.6만 |
|---|
| 2026.06.30 | ₩3,051 | ₩3,265 | ₩3,031 | ₩3,144 | +3.07% | 86.2만 |
|---|
| 2026.06.29 | ₩3,185 | ₩3,211 | ₩3,024 | ₩3,091 | -2.94% | 64.8만 |
|---|
| 2026.06.26 | ₩3,144 | ₩3,225 | ₩3,084 | ₩3,171 | +0.85% | 233.4만 |
|---|
| 2026.06.25 | ₩3,211 | ₩3,258 | ₩3,071 | ₩3,144 | -2.08% | 76.4만 |
|---|
| 2026.06.24 | ₩3,399 | ₩3,452 | ₩3,238 | ₩3,238 | -4.72% | 80.1만 |
|---|
| 2026.06.23 | ₩3,372 | ₩3,459 | ₩3,332 | ₩3,345 | -0.79% | 52.5만 |
|---|
| 2026.06.22 | ₩3,599 | ₩3,640 | ₩3,325 | ₩3,359 | -6.69% | 58.5만 |
|---|
| 2026.06.18 | ₩3,466 | ₩3,780 | ₩3,412 | ₩3,653 | +5.41% | 207.1만 |
|---|
| 2026.06.17 | ₩3,720 | ₩3,820 | ₩3,372 | ₩3,479 | -6.47% | 128만 |
|---|
| 2026.06.16 | ₩3,640 | ₩3,921 | ₩3,573 | ₩3,747 | +2.94% | 191.8만 |
|---|
| 2026.06.15 | ₩3,452 | ₩3,680 | ₩3,452 | ₩3,573 | +3.49% | 98.9만 |
|---|
| 2026.06.12 | ₩3,399 | ₩3,452 | ₩3,332 | ₩3,399 | 0.00% | 38.8만 |
|---|
| 2026.06.11 | ₩3,412 | ₩3,412 | ₩3,252 | ₩3,359 | -1.57% | 51만 |
|---|
| 2026.06.10 | ₩3,238 | ₩3,392 | ₩3,238 | ₩3,359 | +3.72% | 38.4만 |
|---|
| 2026.06.09 | ₩3,185 | ₩3,318 | ₩3,178 | ₩3,252 | +2.10% | 29.6만 |
|---|
| 2026.06.08 | ₩3,252 | ₩3,252 | ₩3,104 | ₩3,131 | -3.70% | 50.8만 |
|---|
| 2026.06.05 | ₩3,372 | ₩3,392 | ₩3,218 | ₩3,238 | -3.97% | 34.1만 |
|---|
| 2026.06.04 | ₩3,198 | ₩3,399 | ₩3,131 | ₩3,385 | +5.86% | 46.2만 |
|---|
| 2026.06.03 | ₩3,225 | ₩3,278 | ₩3,124 | ₩3,131 | -2.90% | 44만 |
|---|
| 2026.06.02 | ₩3,185 | ₩3,425 | ₩3,185 | ₩3,292 | +3.36% | 48만 |
|---|
| 2026.06.01 | ₩3,198 | ₩3,278 | ₩3,111 | ₩3,185 | -0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩3,131 | ₩3,345 | ₩3,131 | ₩3,252 | +3.85% | 61.8만 |
|---|
| 2026.05.28 | ₩3,051 | ₩3,171 | ₩3,051 | ₩3,144 | +3.07% | 31.9만 |
|---|
| 2026.05.27 | ₩2,957 | ₩3,138 | ₩2,957 | ₩3,104 | +4.98% | 50.8만 |
|---|
| 2026.05.26 | ₩2,890 | ₩2,977 | ₩2,843 | ₩2,971 | +2.78% | 49.4만 |
|---|
| 2026.05.22 | ₩2,917 | ₩2,930 | ₩2,797 | ₩2,877 | -1.38% | 57.4만 |
|---|
| 2026.05.21 | ₩2,944 | ₩2,991 | ₩2,897 | ₩2,917 | -0.91% | 52.4만 |
|---|
| 2026.05.20 | ₩2,810 | ₩3,098 | ₩2,810 | ₩3,011 | +7.14% | 75.6만 |
|---|
| 2026.05.19 | ₩2,797 | ₩2,850 | ₩2,736 | ₩2,823 | +0.96% | 40.8만 |
|---|
| 2026.05.18 | ₩2,810 | ₩2,910 | ₩2,771 | ₩2,823 | +0.48% | 38.9만 |
|---|
| 2026.05.15 | ₩2,797 | ₩2,897 | ₩2,736 | ₩2,823 | +0.96% | 43.5만 |
|---|
| 2026.05.14 | ₩2,823 | ₩2,904 | ₩2,770 | ₩2,837 | +0.47% | 54.7만 |
|---|
| 2026.05.13 | ₩2,971 | ₩2,991 | ₩2,810 | ₩2,810 | -5.41% | 57.7만 |
|---|
| 2026.05.12 | ₩3,051 | ₩3,078 | ₩2,944 | ₩2,997 | -1.75% | 59.5만 |
|---|
| 2026.05.11 | ₩3,305 | ₩3,305 | ₩3,071 | ₩3,104 | -6.07% | 54.1만 |
|---|
| 2026.05.08 | ₩3,359 | ₩3,411 | ₩3,185 | ₩3,238 | -3.59% | 79.6만 |
|---|
| 2026.05.07 | ₩3,466 | ₩3,611 | ₩3,318 | ₩3,372 | -2.70% | 82.1만 |
|---|
| 2026.05.06 | ₩3,640 | ₩3,666 | ₩3,492 | ₩3,519 | -3.31% | 26.6만 |
|---|
| 2026.05.05 | ₩3,399 | ₩3,660 | ₩3,379 | ₩3,613 | +6.30% | 53.2만 |
|---|
| 2026.05.04 | ₩3,573 | ₩3,599 | ₩3,345 | ₩3,372 | -5.62% | 42.2만 |
|---|
| 2026.05.01 | ₩3,533 | ₩3,727 | ₩3,499 | ₩3,640 | +3.03% | 29.6만 |
|---|
| 2026.04.30 | ₩3,412 | ₩3,606 | ₩3,412 | ₩3,533 | +3.53% | 27.9만 |
|---|
| 2026.04.29 | ₩3,533 | ₩3,559 | ₩3,379 | ₩3,466 | -1.89% | 31.4만 |
|---|
| 2026.04.28 | ₩3,559 | ₩3,606 | ₩3,519 | ₩3,586 | +0.75% | 28.7만 |
|---|
| 2026.04.27 | ₩3,452 | ₩3,566 | ₩3,446 | ₩3,533 | +2.33% | 23.1만 |
|---|
| 2026.04.24 | ₩3,385 | ₩3,492 | ₩3,305 | ₩3,492 | +3.16% | 26.3만 |
|---|
| 2026.04.23 | ₩3,506 | ₩3,506 | ₩3,385 | ₩3,412 | -2.67% | 21.5만 |
|---|
| 2026.04.22 | ₩3,506 | ₩3,566 | ₩3,492 | ₩3,533 | +0.76% | 17.9만 |
|---|
| 2026.04.21 | ₩3,586 | ₩3,613 | ₩3,479 | ₩3,492 | -2.61% | 29만 |
|---|
| 2026.04.20 | ₩3,533 | ₩3,633 | ₩3,506 | ₩3,613 | +2.27% | 35.9만 |
|---|
| 2026.04.17 | ₩3,479 | ₩3,720 | ₩3,479 | ₩3,599 | +3.46% | 46.6만 |
|---|
| 2026.04.16 | ₩3,506 | ₩3,533 | ₩3,399 | ₩3,452 | -1.53% | 29.7만 |
|---|
| 2026.04.15 | ₩3,479 | ₩3,559 | ₩3,432 | ₩3,546 | +1.92% | 33.5만 |
|---|
| 2026.04.14 | ₩3,492 | ₩3,586 | ₩3,432 | ₩3,492 | 0.00% | 33.2만 |
|---|
| 2026.04.13 | ₩3,332 | ₩3,566 | ₩3,332 | ₩3,519 | +5.62% | 40.8만 |
|---|
| 2026.04.10 | ₩3,198 | ₩3,399 | ₩3,198 | ₩3,399 | +6.28% | 32.2만 |
|---|
| 2026.04.09 | ₩3,185 | ₩3,245 | ₩3,111 | ₩3,211 | +0.84% | 25.5만 |
|---|
| 2026.04.08 | ₩3,305 | ₩3,325 | ₩3,198 | ₩3,211 | -2.83% | 28.8만 |
|---|
| 2026.04.07 | ₩3,171 | ₩3,231 | ₩3,144 | ₩3,158 | -0.42% | 19.3만 |
|---|
| 2026.04.06 | ₩3,144 | ₩3,211 | ₩3,144 | ₩3,185 | +1.28% | 23.1만 |
|---|
| 2026.04.02 | ₩3,037 | ₩3,165 | ₩3,011 | ₩3,131 | +3.08% | 28.1만 |
|---|
| 2026.04.01 | ₩3,211 | ₩3,318 | ₩3,058 | ₩3,104 | -3.33% | 31.7만 |
|---|
| 2026.03.31 | ₩3,238 | ₩3,278 | ₩3,104 | ₩3,185 | -1.65% | 53만 |
|---|
| 2026.03.30 | ₩3,118 | ₩3,245 | ₩3,064 | ₩3,185 | +2.15% | 33.6만 |
|---|
| 2026.03.27 | ₩3,051 | ₩3,104 | ₩2,997 | ₩3,037 | -0.44% | 30.9만 |
|---|
| 2026.03.26 | ₩2,850 | ₩3,165 | ₩2,838 | ₩3,118 | +9.39% | 51.7만 |
|---|
| 2026.03.25 | ₩2,944 | ₩2,944 | ₩2,857 | ₩2,904 | -1.36% | 35.2만 |
|---|
| 2026.03.24 | ₩2,944 | ₩3,011 | ₩2,870 | ₩2,877 | -2.27% | 39.6만 |
|---|
| 2026.03.23 | ₩2,783 | ₩3,098 | ₩2,756 | ₩3,037 | +9.13% | 88.2만 |
|---|
| 2026.03.20 | ₩2,984 | ₩2,984 | ₩2,736 | ₩2,783 | -6.73% | 159.8만 |
|---|
| 2026.03.19 | ₩2,917 | ₩3,017 | ₩2,817 | ₩2,971 | +1.83% | 70.2만 |
|---|
| 2026.03.18 | ₩2,957 | ₩2,997 | ₩2,910 | ₩2,957 | 0.00% | 64.3만 |
|---|
| 2026.03.17 | ₩3,051 | ₩3,104 | ₩2,971 | ₩2,997 | -1.75% | 37.7만 |
|---|
| 2026.03.16 | ₩3,131 | ₩3,131 | ₩3,037 | ₩3,051 | -2.56% | 42.1만 |
|---|
| 2026.03.13 | ₩3,131 | ₩3,144 | ₩3,011 | ₩3,078 | -1.71% | 60.7만 |
|---|
| 2026.03.12 | ₩3,252 | ₩3,252 | ₩3,051 | ₩3,118 | -4.12% | 49.1만 |
|---|
| 2026.03.11 | ₩3,238 | ₩3,272 | ₩3,151 | ₩3,211 | -0.83% | 52.5만 |
|---|
| 2026.03.10 | ₩3,359 | ₩3,512 | ₩3,278 | ₩3,318 | -1.20% | 68.8만 |
|---|
| 2026.03.09 | ₩3,372 | ₩3,479 | ₩3,165 | ₩3,412 | +1.19% | 85.7만 |
|---|
| 2026.03.06 | ₩3,626 | ₩3,633 | ₩3,432 | ₩3,506 | -3.32% | 61.7만 |
|---|
| 2026.03.05 | ₩3,599 | ₩4,001 | ₩3,599 | ₩3,720 | +3.35% | 95.4만 |
|---|
| 2026.03.04 | ₩3,305 | ₩3,733 | ₩3,252 | ₩3,680 | +11.34% | 223.9만 |
|---|
| 2026.03.03 | ₩2,984 | ₩3,144 | ₩2,950 | ₩3,091 | +3.59% | 100.6만 |
|---|
| 2026.03.02 | ₩3,078 | ₩3,218 | ₩2,971 | ₩3,091 | +0.43% | 57.4만 |
|---|
| 2026.02.27 | ₩3,211 | ₩3,318 | ₩3,091 | ₩3,198 | -0.42% | 205.8만 |
|---|
| 2026.02.26 | ₩3,091 | ₩3,171 | ₩2,991 | ₩3,144 | +1.73% | 31.4만 |
|---|
| 2026.02.25 | ₩3,011 | ₩3,118 | ₩2,971 | ₩3,104 | +3.11% | 27.3만 |
|---|
| 2026.02.24 | ₩3,011 | ₩3,051 | ₩2,870 | ₩2,997 | -0.44% | 59.6만 |
|---|
| 2026.02.23 | ₩3,118 | ₩3,178 | ₩2,971 | ₩2,997 | -3.86% | 61.2만 |
|---|
| 2026.02.20 | ₩3,439 | ₩3,533 | ₩3,098 | ₩3,144 | -8.56% | 94.2만 |
|---|
| 2026.02.19 | ₩2,957 | ₩3,526 | ₩2,928 | ₩3,479 | +17.65% | 121.5만 |
|---|
| 2026.02.18 | ₩3,345 | ₩3,439 | ₩3,231 | ₩3,278 | -2.00% | 49.7만 |
|---|
| 2026.02.17 | ₩3,452 | ₩3,466 | ₩3,318 | ₩3,372 | -2.33% | 27.3만 |
|---|
| 2026.02.13 | ₩3,466 | ₩3,555 | ₩3,372 | ₩3,439 | -0.77% | 24.2만 |
|---|
| 2026.02.12 | ₩3,787 | ₩3,787 | ₩3,399 | ₩3,452 | -8.83% | 83.9만 |
|---|
| 2026.02.11 | ₩3,947 | ₩3,947 | ₩3,733 | ₩3,747 | -5.08% | 31.8만 |
|---|
| 2026.02.10 | ₩3,787 | ₩3,947 | ₩3,698 | ₩3,921 | +3.53% | 47.1만 |
|---|
| 2026.02.09 | ₩3,747 | ₩3,820 | ₩3,646 | ₩3,747 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩3,747 | ₩3,787 | ₩3,686 | ₩3,720 | -0.71% | 24.5만 |
|---|
| 2026.02.05 | ₩3,693 | ₩3,753 | ₩3,653 | ₩3,693 | 0.00% | 40.2만 |
|---|
| 2026.02.04 | ₩3,573 | ₩3,800 | ₩3,559 | ₩3,733 | +4.49% | 37.8만 |
|---|
| 2026.02.03 | ₩3,760 | ₩3,767 | ₩3,559 | ₩3,559 | -5.34% | 53.5만 |
|---|
| 2026.02.02 | ₩3,613 | ₩3,894 | ₩3,613 | ₩3,800 | +5.19% | 63.3만 |
|---|
| 2026.01.30 | ₩3,867 | ₩3,867 | ₩3,606 | ₩3,666 | -5.19% | 63.2만 |
|---|
| 2026.01.29 | ₩3,814 | ₩3,974 | ₩3,733 | ₩3,907 | +2.46% | 51.3만 |
|---|
| 2026.01.28 | ₩3,894 | ₩3,985 | ₩3,713 | ₩3,747 | -3.78% | 81.6만 |
|---|
| 2026.01.27 | ₩3,800 | ₩3,941 | ₩3,747 | ₩3,921 | +3.17% | 21.9만 |
|---|
| 2026.01.26 | ₩3,787 | ₩3,840 | ₩3,680 | ₩3,787 | 0.00% | 53.1만 |
|---|
| 2026.01.23 | ₩3,840 | ₩3,840 | ₩3,740 | ₩3,773 | -1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩3,921 | ₩4,008 | ₩3,867 | ₩3,867 | -1.37% | 25.6만 |
|---|
| 2026.01.21 | ₩3,747 | ₩3,880 | ₩3,680 | ₩3,880 | +3.57% | 33.1만 |
|---|
| 2026.01.20 | ₩3,773 | ₩3,847 | ₩3,693 | ₩3,706 | -1.77% | 33.9만 |
|---|
| 2026.01.16 | ₩3,800 | ₩3,921 | ₩3,800 | ₩3,907 | +2.82% | 20.6만 |
|---|
| 2026.01.15 | ₩3,787 | ₩3,927 | ₩3,773 | ₩3,814 | +0.71% | 20.1만 |
|---|
| 2026.01.14 | ₩3,720 | ₩3,807 | ₩3,693 | ₩3,773 | +1.44% | 25.7만 |
|---|
| 2026.01.13 | ₩3,814 | ₩3,827 | ₩3,653 | ₩3,747 | -1.75% | 40.1만 |
|---|
| 2026.01.12 | ₩3,720 | ₩3,814 | ₩3,640 | ₩3,773 | +1.44% | 29.7만 |
|---|
| 2026.01.09 | ₩3,827 | ₩3,827 | ₩3,713 | ₩3,720 | -2.80% | 24.7만 |
|---|
| 2026.01.08 | ₩3,720 | ₩3,874 | ₩3,720 | ₩3,814 | +2.52% | 35.1만 |
|---|
| 2026.01.07 | ₩3,921 | ₩3,921 | ₩3,733 | ₩3,773 | -3.75% | 44.9만 |
|---|
| 2026.01.06 | ₩3,894 | ₩3,934 | ₩3,814 | ₩3,880 | -0.34% | 42.4만 |
|---|
| 2026.01.05 | ₩4,095 | ₩4,095 | ₩3,921 | ₩3,947 | -3.59% | 32.7만 |
|---|
| 2026.01.02 | ₩4,095 | ₩4,202 | ₩4,054 | ₩4,135 | +0.98% | 39.1만 |
|---|
| 2025.12.31 | ₩4,121 | ₩4,155 | ₩4,054 | ₩4,095 | -0.65% | 27.9만 |
|---|
| 2025.12.30 | ₩4,095 | ₩4,135 | ₩3,961 | ₩4,108 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩4,121 | ₩4,121 | ₩4,054 | ₩4,095 | -0.65% | 24.7만 |
|---|
| 2025.12.26 | ₩4,108 | ₩4,148 | ₩4,028 | ₩4,121 | +0.33% | 28만 |
|---|
| 2025.12.24 | ₩4,121 | ₩4,135 | ₩4,061 | ₩4,095 | -0.65% | 8.6만 |
|---|
| 2025.12.23 | ₩4,108 | ₩4,175 | ₩3,954 | ₩4,121 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩4,429 | ₩4,469 | ₩4,135 | ₩4,148 | -6.34% | 29.2만 |
|---|
| 2025.12.19 | ₩4,469 | ₩4,479 | ₩4,362 | ₩4,429 | -0.90% | 108.5만 |
|---|
| 2025.12.18 | ₩4,509 | ₩4,563 | ₩4,389 | ₩4,496 | -0.30% | 26만 |
|---|
| 2025.12.17 | ₩4,523 | ₩4,590 | ₩4,429 | ₩4,456 | -1.48% | 31.9만 |
|---|
| 2025.12.16 | ₩4,657 | ₩4,677 | ₩4,483 | ₩4,536 | -2.59% | 40.1만 |
|---|
| 2025.12.15 | ₩4,683 | ₩4,723 | ₩4,583 | ₩4,657 | -0.57% | 24.1만 |
|---|
| 2025.12.12 | ₩4,844 | ₩4,844 | ₩4,616 | ₩4,643 | -4.14% | 40.8만 |
|---|
| 2025.12.11 | ₩4,764 | ₩4,844 | ₩4,703 | ₩4,764 | 0.00% | 37.6만 |
|---|
| 2025.12.10 | ₩4,643 | ₩4,770 | ₩4,616 | ₩4,723 | +1.73% | 53.2만 |
|---|
| 2025.12.09 | ₩4,563 | ₩4,657 | ₩4,549 | ₩4,643 | +1.76% | 25만 |
|---|
| 2025.12.08 | ₩4,643 | ₩4,670 | ₩4,483 | ₩4,536 | -2.31% | 30.3만 |
|---|
| 2025.12.05 | ₩4,590 | ₩4,670 | ₩4,590 | ₩4,630 | +0.87% | 23.8만 |
|---|
| 2025.12.04 | ₩4,670 | ₩4,697 | ₩4,596 | ₩4,643 | -0.57% | 31.1만 |
|---|
| 2025.12.03 | ₩4,523 | ₩4,737 | ₩4,512 | ₩4,723 | +4.44% | 32만 |
|---|
| 2025.12.02 | ₩4,523 | ₩4,543 | ₩4,376 | ₩4,456 | -1.48% | 28.5만 |
|---|
| 2025.12.01 | ₩4,362 | ₩4,496 | ₩4,295 | ₩4,483 | +2.76% | 37.6만 |
|---|
| 2025.11.28 | ₩4,496 | ₩4,496 | ₩4,355 | ₩4,456 | -0.89% | 19.4만 |
|---|
| 2025.11.26 | ₩4,442 | ₩4,583 | ₩4,309 | ₩4,496 | +1.20% | 58.8만 |
|---|
| 2025.11.25 | ₩4,068 | ₩4,583 | ₩3,814 | ₩4,483 | +10.20% | 86.2만 |
|---|
| 2025.11.24 | ₩4,041 | ₩4,088 | ₩3,947 | ₩4,041 | 0.00% | 35.4만 |
|---|
| 2025.11.21 | ₩3,640 | ₩4,041 | ₩3,640 | ₩4,028 | +10.66% | 58.5만 |
|---|
| 2025.11.20 | ₩3,747 | ₩3,780 | ₩3,593 | ₩3,626 | -3.21% | 44.9만 |
|---|
| 2025.11.19 | ₩3,854 | ₩3,934 | ₩3,680 | ₩3,680 | -4.51% | 55.5만 |
|---|
| 2025.11.18 | ₩3,921 | ₩4,068 | ₩3,800 | ₩3,854 | -1.71% | 62.6만 |
|---|
| 2025.11.17 | ₩4,081 | ₩4,115 | ₩3,887 | ₩3,907 | -4.26% | 36.6만 |
|---|
| 2025.11.14 | ₩4,001 | ₩4,175 | ₩3,981 | ₩4,135 | +3.34% | 36.8만 |
|---|
| 2025.11.13 | ₩4,068 | ₩4,202 | ₩3,967 | ₩4,068 | 0.00% | 47.8만 |
|---|
| 2025.11.12 | ₩4,175 | ₩4,188 | ₩4,061 | ₩4,121 | -1.28% | 52.1만 |
|---|
| 2025.11.11 | ₩4,068 | ₩4,255 | ₩4,054 | ₩4,215 | +3.62% | 29.9만 |
|---|
| 2025.11.10 | ₩4,376 | ₩4,416 | ₩4,021 | ₩4,081 | -6.73% | 59.9만 |
|---|
| 2025.11.07 | ₩4,630 | ₩4,630 | ₩4,349 | ₩4,362 | -5.78% | 67.1만 |
|---|
| 2025.11.06 | ₩4,188 | ₩4,750 | ₩4,148 | ₩4,657 | +11.18% | 52.7만 |
|---|
| 2025.11.05 | ₩4,255 | ₩4,429 | ₩4,215 | ₩4,429 | +4.09% | 20.4만 |
|---|
| 2025.11.04 | ₩4,081 | ₩4,208 | ₩4,068 | ₩4,175 | +2.30% | 26.4만 |
|---|
| 2025.11.03 | ₩4,242 | ₩4,275 | ₩4,148 | ₩4,148 | -2.21% | 26.4만 |
|---|
| 2025.10.31 | ₩4,376 | ₩4,376 | ₩4,215 | ₩4,282 | -2.14% | 27.7만 |
|---|
| 2025.10.30 | ₩4,429 | ₩4,503 | ₩4,382 | ₩4,389 | -0.91% | 21.4만 |
|---|
| 2025.10.29 | ₩4,657 | ₩4,723 | ₩4,442 | ₩4,469 | -4.02% | 37.4만 |
|---|
| 2025.10.28 | ₩4,683 | ₩4,737 | ₩4,590 | ₩4,670 | -0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩4,830 | ₩4,844 | ₩4,657 | ₩4,697 | -2.77% | 17만 |
|---|
| 2025.10.24 | ₩4,777 | ₩4,824 | ₩4,723 | ₩4,790 | +0.28% | 24.8만 |
|---|
| 2025.10.23 | ₩4,576 | ₩4,697 | ₩4,556 | ₩4,670 | +2.05% | 28.9만 |
|---|
| 2025.10.22 | ₩4,590 | ₩4,643 | ₩4,496 | ₩4,523 | -1.46% | 26.9만 |
|---|
| 2025.10.21 | ₩4,536 | ₩4,590 | ₩4,509 | ₩4,576 | +0.88% | 18.5만 |
|---|
| 2025.10.20 | ₩4,442 | ₩4,549 | ₩4,429 | ₩4,549 | +2.41% | 18.5만 |
|---|
| 2025.10.17 | ₩4,376 | ₩4,429 | ₩4,335 | ₩4,389 | +0.31% | 33.3만 |
|---|
| 2025.10.16 | ₩4,523 | ₩4,523 | ₩4,329 | ₩4,429 | -2.07% | 31.2만 |
|---|
| 2025.10.15 | ₩4,737 | ₩4,784 | ₩4,469 | ₩4,496 | -5.08% | 45만 |
|---|
| 2025.10.14 | ₩4,282 | ₩4,677 | ₩4,282 | ₩4,670 | +9.06% | 47.2만 |
|---|
| 2025.10.13 | ₩4,389 | ₩4,442 | ₩4,275 | ₩4,402 | +0.30% | 32만 |
|---|
| 2025.10.10 | ₩4,335 | ₩4,416 | ₩4,202 | ₩4,202 | -3.09% | 35.4만 |
|---|
| 2025.10.09 | ₩4,402 | ₩4,429 | ₩4,202 | ₩4,322 | -1.82% | 43.6만 |
|---|
| 2025.10.08 | ₩4,242 | ₩4,536 | ₩4,161 | ₩4,416 | +4.10% | 59.7만 |
|---|
| 2025.10.07 | ₩4,335 | ₩4,361 | ₩4,188 | ₩4,215 | -2.78% | 40.6만 |
|---|
| 2025.10.06 | ₩4,496 | ₩4,496 | ₩4,289 | ₩4,309 | -4.17% | 36.8만 |
|---|
| 2025.10.03 | ₩4,483 | ₩4,523 | ₩4,429 | ₩4,456 | -0.60% | 22.7만 |
|---|
| 2025.10.02 | ₩4,576 | ₩4,576 | ₩4,342 | ₩4,416 | -3.51% | 38.6만 |
|---|
| 2025.10.01 | ₩4,442 | ₩4,623 | ₩4,416 | ₩4,563 | +2.71% | 45.1만 |
|---|
| 2025.09.30 | ₩4,416 | ₩4,462 | ₩4,335 | ₩4,442 | +0.61% | 42.2만 |
|---|
| 2025.09.29 | ₩4,576 | ₩4,603 | ₩4,367 | ₩4,442 | -2.92% | 44.1만 |
|---|
| 2025.09.26 | ₩4,790 | ₩4,857 | ₩4,516 | ₩4,536 | -5.31% | 31만 |
|---|
| 2025.09.25 | ₩4,938 | ₩4,991 | ₩4,757 | ₩4,777 | -3.25% | 40.8만 |
|---|
| 2025.09.24 | ₩4,884 | ₩4,951 | ₩4,777 | ₩4,951 | +1.37% | 91만 |
|---|
| 2025.09.23 | ₩5,004 | ₩5,098 | ₩4,824 | ₩4,857 | -2.94% | 41.6만 |
|---|
| 2025.09.22 | ₩4,951 | ₩5,045 | ₩4,911 | ₩4,964 | +0.27% | 62.1만 |
|---|
| 2025.09.19 | ₩5,339 | ₩5,339 | ₩4,964 | ₩5,018 | -6.02% | 237.7만 |
|---|
| 2025.09.18 | ₩4,911 | ₩5,312 | ₩4,830 | ₩5,285 | +7.63% | 97.5만 |
|---|
| 2025.09.17 | ₩4,830 | ₩5,111 | ₩4,790 | ₩4,857 | +0.55% | 97.8만 |
|---|
| 2025.09.16 | ₩5,165 | ₩5,219 | ₩4,764 | ₩4,804 | -6.99% | 49만 |
|---|
| 2025.09.15 | ₩5,098 | ₩5,165 | ₩4,824 | ₩5,138 | +0.79% | 48.6만 |
|---|
| 2025.09.12 | ₩5,098 | ₩5,232 | ₩5,038 | ₩5,058 | -0.79% | 47.4만 |
|---|
| 2025.09.11 | ₩5,058 | ₩5,339 | ₩5,045 | ₩5,098 | +0.79% | 120.2만 |
|---|
| 2025.09.10 | ₩5,071 | ₩5,219 | ₩5,018 | ₩5,098 | +0.53% | 69.2만 |
|---|
| 2025.09.09 | ₩5,098 | ₩5,111 | ₩4,971 | ₩5,018 | -1.57% | 27.1만 |
|---|
| 2025.09.08 | ₩5,219 | ₩5,232 | ₩5,011 | ₩5,138 | -1.54% | 45.2만 |
|---|
| 2025.09.05 | ₩5,085 | ₩5,272 | ₩5,058 | ₩5,152 | +1.32% | 72.3만 |
|---|
| 2025.09.04 | ₩5,045 | ₩5,071 | ₩4,904 | ₩4,991 | -1.06% | 52.9만 |
|---|
| 2025.09.03 | ₩4,790 | ₩4,964 | ₩4,777 | ₩4,951 | +3.35% | 56.7만 |
|---|
| 2025.09.02 | ₩4,857 | ₩4,917 | ₩4,757 | ₩4,844 | -0.28% | 55.7만 |
|---|
| 2025.08.29 | ₩4,804 | ₩4,984 | ₩4,750 | ₩4,951 | +3.06% | 80.4만 |
|---|