시장 데이터를 불러오는 중
전체 종목
아메리콜드 과거 주가
Americold Realty Trust, Inc. Common Stock · COLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Americold Realty Trust, Inc. Common Stock · COLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,532 | ₩18,827 | ₩18,338 | ₩18,747 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,291 | ₩18,613 | ₩17,862 | ₩18,506 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,599 | ₩18,747 | ₩18,258 | ₩18,291 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,162 | ₩19,162 | ₩18,492 | ₩18,573 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,666 | ₩19,363 | ₩18,546 | ₩18,827 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,921 | ₩19,055 | ₩18,532 | ₩18,720 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,720 | ₩18,754 | ₩18,144 | ₩18,506 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,243 | ₩19,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,733 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,310 | ₩19,765 | ₩19,263 | ₩19,484 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,631 | ₩19,939 | ₩19,296 | ₩19,511 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,189 | ₩20,033 | ₩19,028 | ₩19,752 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,243 | ₩19,531 | ₩19,129 | ₩19,243 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,430 | ₩19,457 | ₩18,948 | ₩19,256 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,872 | ₩19,913 | ₩19,484 | ₩19,497 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,497 | ₩19,799 | ₩19,269 | ₩19,738 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,779 | ₩19,966 | ₩19,256 | ₩19,310 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,738 | ₩20,141 | ₩19,417 | ₩19,913 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,966 | ₩20,100 | ₩19,236 | ₩19,457 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,926 | ₩20,261 | ₩19,785 | ₩20,073 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,618 | ₩20,107 | ₩19,377 | ₩20,060 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,162 | ₩19,759 | ₩18,981 | ₩19,591 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,305 | ₩18,975 | ₩18,090 | ₩18,921 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,800 | ₩19,562 | ₩18,305 | ₩18,318 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,028 | ₩19,089 | ₩18,506 | ₩18,733 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,827 | ₩19,417 | ₩18,827 | ₩19,055 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,765 | ₩19,772 | ₩18,760 | ₩18,908 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,779 | ₩19,799 | ₩19,444 | ₩19,551 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,980 | ₩20,167 | ₩19,678 | ₩19,752 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩19,993 | ₩20,114 | ₩19,745 | ₩20,033 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,194 | ₩20,409 | ₩20,033 | ₩20,114 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,328 | ₩20,549 | ₩20,141 | ₩20,141 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,610 | ₩20,918 | ₩20,449 | ₩20,462 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,368 | ₩20,811 | ₩20,214 | ₩20,757 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,543 | ₩20,891 | ₩20,214 | ₩20,248 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,409 | ₩20,569 | ₩20,154 | ₩20,435 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,181 | ₩20,409 | ₩19,893 | ₩20,127 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,422 | ₩20,462 | ₩20,033 | ₩20,208 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,457 | ₩20,147 | ₩19,457 | ₩19,913 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,779 | ₩19,819 | ₩19,223 | ₩19,430 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,194 | ₩20,476 | ₩19,872 | ₩19,939 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,685 | ₩20,476 | ₩19,504 | ₩20,261 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,470 | ₩19,685 | ₩19,324 | ₩19,564 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,363 | ₩19,872 | ₩19,243 | ₩19,403 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,752 | ₩20,100 | ₩19,444 | ₩19,551 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,363 | ₩20,187 | ₩19,283 | ₩20,047 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,529 | ₩20,811 | ₩19,182 | ₩19,323 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,015 | ₩19,129 | ₩18,626 | ₩18,800 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,881 | ₩19,109 | ₩18,586 | ₩18,988 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,908 | ₩19,095 | ₩18,546 | ₩18,908 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,350 | ₩19,350 | ₩18,760 | ₩18,881 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,886 | ₩19,913 | ₩19,089 | ₩19,377 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,631 | ₩20,053 | ₩19,618 | ₩19,792 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,658 | ₩19,933 | ₩19,397 | ₩19,564 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,202 | ₩19,698 | ₩19,189 | ₩19,604 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,599 | ₩19,350 | ₩18,586 | ₩19,189 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,712 | ₩19,986 | ₩18,452 | ₩18,894 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,663 | ₩20,737 | ₩20,308 | ₩20,502 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,730 | ₩20,945 | ₩20,517 | ₩20,556 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,320 | ₩21,427 | ₩20,596 | ₩20,717 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,119 | ₩21,621 | ₩21,119 | ₩21,347 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,213 | ₩21,648 | ₩21,132 | ₩21,320 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,427 | ₩21,467 | ₩20,938 | ₩21,146 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,105 | ₩21,333 | ₩20,938 | ₩21,306 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,864 | ₩21,159 | ₩20,844 | ₩21,025 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,186 | ₩21,226 | ₩20,677 | ₩20,784 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,052 | ₩21,326 | ₩20,931 | ₩21,065 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,574 | ₩21,628 | ₩20,958 | ₩21,065 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,909 | ₩22,620 | ₩21,722 | ₩21,775 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,440 | ₩21,728 | ₩21,273 | ₩21,601 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,722 | ₩22,003 | ₩21,380 | ₩21,762 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,132 | ₩21,722 | ₩21,079 | ₩21,467 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,038 | ₩21,501 | ₩21,025 | ₩21,065 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,400 | ₩21,588 | ₩20,878 | ₩21,588 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,744 | ₩21,440 | ₩20,522 | ₩21,400 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,109 | ₩20,060 | ₩18,814 | ₩20,006 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,068 | ₩19,511 | ₩18,921 | ₩18,948 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,720 | ₩18,988 | ₩18,626 | ₩18,894 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,109 | ₩19,109 | ₩18,633 | ₩18,720 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,149 | ₩19,336 | ₩18,774 | ₩18,854 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,551 | ₩19,645 | ₩18,861 | ₩18,961 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,497 | ₩19,732 | ₩19,464 | ₩19,591 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,712 | ₩19,926 | ₩19,196 | ₩19,497 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,872 | ₩20,060 | ₩19,350 | ₩19,377 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,403 | ₩19,799 | ₩19,169 | ₩19,658 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,886 | ₩19,939 | ₩19,115 | ₩19,243 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,846 | ₩20,402 | ₩19,638 | ₩19,953 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,645 | ₩20,048 | ₩19,243 | ₩19,417 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,765 | ₩20,087 | ₩19,698 | ₩19,712 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,765 | ₩20,221 | ₩19,671 | ₩20,060 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,872 | ₩20,060 | ₩19,544 | ₩19,578 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,623 | ₩20,757 | ₩19,986 | ₩20,073 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,717 | ₩21,025 | ₩20,476 | ₩20,556 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,199 | ₩21,467 | ₩20,851 | ₩21,025 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,462 | ₩21,280 | ₩20,221 | ₩21,186 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,913 | ₩20,556 | ₩19,913 | ₩20,543 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,926 | ₩20,067 | ₩19,645 | ₩19,913 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,470 | ₩20,006 | ₩19,410 | ₩19,846 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,015 | ₩19,531 | ₩18,888 | ₩19,350 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,814 | ₩19,370 | ₩18,546 | ₩19,310 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,336 | ₩19,457 | ₩18,760 | ₩18,774 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,229 | ₩19,457 | ₩19,095 | ₩19,417 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,202 | ₩19,310 | ₩18,914 | ₩19,109 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,000 | ₩20,127 | ₩19,511 | ₩19,551 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,698 | ₩20,053 | ₩19,598 | ₩19,980 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,497 | ₩19,846 | ₩19,042 | ₩19,832 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,221 | ₩20,301 | ₩19,082 | ₩19,511 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,100 | ₩20,366 | ₩19,732 | ₩19,886 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,554 | ₩20,100 | ₩17,554 | ₩20,060 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,254 | ₩17,065 | ₩16,254 | ₩17,018 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩15,986 | ₩16,214 | ₩15,785 | ₩16,067 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,362 | ₩16,757 | ₩15,946 | ₩15,960 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,549 | ₩16,670 | ₩16,348 | ₩16,455 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,201 | ₩16,469 | ₩16,154 | ₩16,388 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,563 | ₩16,777 | ₩16,007 | ₩16,080 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,549 | ₩16,757 | ₩16,201 | ₩16,710 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,884 | ₩17,032 | ₩16,395 | ₩16,429 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,402 | ₩17,233 | ₩16,241 | ₩17,192 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,415 | ₩16,650 | ₩16,234 | ₩16,442 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,018 | ₩17,058 | ₩16,342 | ₩16,402 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,286 | ₩17,286 | ₩16,744 | ₩16,831 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,045 | ₩17,353 | ₩17,018 | ₩17,326 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,924 | ₩17,393 | ₩16,710 | ₩17,152 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,295 | ₩16,710 | ₩16,241 | ₩16,616 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,563 | ₩16,730 | ₩16,120 | ₩16,228 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,522 | ₩16,730 | ₩16,409 | ₩16,549 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,040 | ₩16,536 | ₩15,933 | ₩16,455 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,187 | ₩16,375 | ₩16,000 | ₩16,094 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,906 | ₩16,402 | ₩15,866 | ₩16,094 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,638 | ₩16,053 | ₩15,497 | ₩16,053 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,383 | ₩15,538 | ₩15,249 | ₩15,303 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,424 | ₩15,584 | ₩15,236 | ₩15,437 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,955 | ₩15,390 | ₩14,713 | ₩15,383 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,357 | ₩15,477 | ₩15,035 | ₩15,048 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,357 | ₩15,625 | ₩15,115 | ₩15,357 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,861 | ₩15,397 | ₩14,606 | ₩15,357 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,861 | ₩15,115 | ₩14,338 | ₩14,660 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,129 | ₩15,370 | ₩14,955 | ₩14,968 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,370 | ₩15,491 | ₩14,968 | ₩15,156 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,941 | ₩15,383 | ₩14,847 | ₩15,182 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,410 | ₩15,578 | ₩15,069 | ₩15,102 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,437 | ₩15,517 | ₩14,834 | ₩15,075 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,933 | ₩15,946 | ₩15,370 | ₩15,424 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,040 | ₩16,402 | ₩15,899 | ₩16,027 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,598 | ₩16,295 | ₩15,464 | ₩16,053 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,115 | ₩15,457 | ₩15,062 | ₩15,263 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,290 | ₩15,544 | ₩14,821 | ₩14,914 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,772 | ₩15,906 | ₩15,102 | ₩15,115 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,308 | ₩16,308 | ₩15,591 | ₩15,866 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,321 | ₩16,449 | ₩16,094 | ₩16,214 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,522 | ₩16,522 | ₩15,886 | ₩16,415 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,112 | ₩17,112 | ₩16,563 | ₩16,764 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,563 | ₩17,099 | ₩16,536 | ₩17,018 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,978 | ₩17,065 | ₩16,603 | ₩16,831 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,085 | ₩17,219 | ₩16,643 | ₩16,991 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,755 | ₩17,883 | ₩17,400 | ₩17,487 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,916 | ₩18,311 | ₩17,785 | ₩17,943 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,715 | ₩18,305 | ₩17,581 | ₩18,197 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,420 | ₩17,688 | ₩17,072 | ₩17,594 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,822 | ₩17,862 | ₩17,474 | ₩17,527 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩17,983 | ₩18,130 | ₩17,521 | ₩17,822 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,532 | ₩18,613 | ₩17,648 | ₩17,970 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,596 | ₩18,821 | ₩16,596 | ₩18,613 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,589 | ₩16,603 | ₩16,013 | ₩16,080 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,737 | ₩16,750 | ₩16,234 | ₩16,509 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,643 | ₩16,816 | ₩16,375 | ₩16,563 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,777 | ₩17,112 | ₩16,100 | ₩16,536 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,206 | ₩17,367 | ₩16,737 | ₩16,817 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,219 | ₩17,396 | ₩17,139 | ₩17,246 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,951 | ₩17,286 | ₩16,764 | ₩17,085 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,978 | ₩17,112 | ₩16,811 | ₩16,965 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,643 | ₩17,246 | ₩16,496 | ₩16,764 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,018 | ₩17,688 | ₩16,965 | ₩17,447 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,790 | ₩17,005 | ₩16,563 | ₩16,951 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,589 | ₩16,938 | ₩16,482 | ₩16,831 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,616 | ₩16,991 | ₩16,362 | ₩16,630 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,563 | ₩16,871 | ₩16,362 | ₩16,589 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,192 | ₩17,246 | ₩16,402 | ₩16,469 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,978 | ₩17,293 | ₩16,817 | ₩17,125 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,769 | ₩18,010 | ₩17,273 | ₩17,367 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,353 | ₩17,769 | ₩17,293 | ₩17,742 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,715 | ₩17,869 | ₩17,186 | ₩17,380 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,849 | ₩17,916 | ₩17,387 | ₩17,661 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,023 | ₩18,137 | ₩17,434 | ₩17,514 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,862 | ₩18,298 | ₩17,809 | ₩18,171 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,144 | ₩18,238 | ₩17,742 | ₩17,983 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,769 | ₩18,264 | ₩17,769 | ₩18,130 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,769 | ₩17,911 | ₩17,521 | ₩17,809 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,755 | ₩17,976 | ₩17,568 | ₩17,755 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,916 | ₩18,023 | ₩17,393 | ₩17,795 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,125 | ₩17,936 | ₩17,072 | ₩17,621 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,862 | ₩18,043 | ₩17,246 | ₩17,246 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,487 | ₩17,983 | ₩17,407 | ₩17,702 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,273 | ₩17,742 | ₩16,884 | ₩17,527 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,340 | ₩17,849 | ₩17,018 | ₩17,340 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,554 | ₩17,755 | ₩17,152 | ₩17,233 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,099 | ₩18,144 | ₩17,058 | ₩17,903 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,072 | ₩17,206 | ₩16,878 | ₩17,085 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,750 | ₩17,192 | ₩16,616 | ₩17,166 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,509 | ₩16,857 | ₩16,388 | ₩16,844 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,509 | ₩16,522 | ₩16,194 | ₩16,348 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,335 | ₩16,750 | ₩16,248 | ₩16,576 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,603 | ₩16,737 | ₩16,342 | ₩16,362 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,750 | ₩16,804 | ₩16,295 | ₩16,603 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩16,991 | ₩17,400 | ₩16,857 | ₩16,924 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,139 | ₩17,494 | ₩16,884 | ₩16,884 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,058 | ₩17,300 | ₩16,924 | ₩17,139 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,951 | ₩17,192 | ₩16,616 | ₩17,058 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,630 | ₩16,951 | ₩16,435 | ₩16,737 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,276 | ₩16,817 | ₩15,276 | ₩16,656 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,285 | ₩15,129 | ₩14,271 | ₩15,089 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,472 | ₩14,827 | ₩14,084 | ₩14,191 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,834 | ₩14,941 | ₩14,325 | ₩14,405 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,888 | ₩15,008 | ₩14,539 | ₩14,901 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,941 | ₩15,156 | ₩14,713 | ₩14,847 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,774 | ₩15,182 | ₩14,673 | ₩14,901 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,338 | ₩14,727 | ₩14,231 | ₩14,727 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,459 | ₩14,646 | ₩14,378 | ₩14,512 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,124 | ₩14,807 | ₩14,057 | ₩14,459 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,097 | ₩14,352 | ₩14,097 | ₩14,151 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,976 | ₩14,164 | ₩13,773 | ₩14,030 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,561 | ₩14,258 | ₩13,534 | ₩13,909 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,950 | ₩14,258 | ₩13,561 | ₩13,561 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,419 | ₩14,687 | ₩13,754 | ₩13,936 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,606 | ₩14,941 | ₩14,405 | ₩14,486 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,419 | ₩14,740 | ₩14,385 | ₩14,579 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,365 | ₩14,459 | ₩14,070 | ₩14,459 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,740 | ₩14,807 | ₩14,218 | ₩14,365 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,115 | ₩15,397 | ₩14,794 | ₩14,807 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,249 | ₩15,491 | ₩15,022 | ₩15,209 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,772 | ₩15,826 | ₩15,075 | ₩15,129 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,598 | ₩15,839 | ₩15,361 | ₩15,745 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,630 | ₩16,797 | ₩15,397 | ₩15,893 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,844 | ₩17,146 | ₩16,616 | ₩17,112 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,072 | ₩17,139 | ₩16,549 | ₩16,603 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,911 | ₩17,280 | ₩16,717 | ₩17,259 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,831 | ₩17,320 | ₩16,630 | ₩17,273 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,670 | ₩17,192 | ₩16,549 | ₩17,005 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,849 | ₩17,889 | ₩16,690 | ₩16,804 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,760 | ₩18,760 | ₩17,929 | ₩17,929 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,506 | ₩18,888 | ₩18,305 | ₩18,867 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,331 | ₩18,559 | ₩18,231 | ₩18,372 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,345 | ₩18,633 | ₩18,037 | ₩18,278 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,171 | ₩18,687 | ₩18,144 | ₩18,305 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,291 | ₩18,680 | ₩18,151 | ₩18,171 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,425 | ₩18,559 | ₩18,191 | ₩18,291 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,238 | ₩18,365 | ₩18,050 | ₩18,278 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,305 | ₩18,586 | ₩18,197 | ₩18,331 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,956 | ₩18,492 | ₩17,876 | ₩18,211 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,648 | ₩18,238 | ₩17,420 | ₩17,956 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,077 | ₩18,207 | ₩17,447 | ₩17,836 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,184 | ₩18,331 | ₩17,816 | ₩18,023 | -0.88% | 490.1만 |
|---|