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 | ₩18,550 | ₩18,846 | ₩18,356 | ₩18,765 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,309 | ₩18,631 | ₩17,880 | ₩18,524 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,618 | ₩18,765 | ₩18,275 | ₩18,309 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,181 | ₩19,181 | ₩18,510 | ₩18,591 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,685 | ₩19,382 | ₩18,564 | ₩18,846 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,939 | ₩19,074 | ₩18,550 | ₩18,738 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,738 | ₩18,772 | ₩18,161 | ₩18,524 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,261 | ₩19,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,752 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,328 | ₩19,784 | ₩19,281 | ₩19,503 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,650 | ₩19,959 | ₩19,315 | ₩19,530 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,208 | ₩20,053 | ₩19,047 | ₩19,771 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,261 | ₩19,550 | ₩19,147 | ₩19,261 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,449 | ₩19,476 | ₩18,966 | ₩19,275 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,892 | ₩19,932 | ₩19,503 | ₩19,516 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,516 | ₩19,818 | ₩19,288 | ₩19,758 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,798 | ₩19,986 | ₩19,275 | ₩19,328 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,758 | ₩20,160 | ₩19,436 | ₩19,932 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,986 | ₩20,120 | ₩19,255 | ₩19,476 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,945 | ₩20,281 | ₩19,805 | ₩20,093 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,637 | ₩20,127 | ₩19,395 | ₩20,080 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,181 | ₩19,778 | ₩19,000 | ₩19,610 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,322 | ₩18,993 | ₩18,108 | ₩18,939 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,819 | ₩19,581 | ₩18,322 | ₩18,336 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,047 | ₩19,107 | ₩18,524 | ₩18,752 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,846 | ₩19,436 | ₩18,846 | ₩19,074 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,784 | ₩19,791 | ₩18,778 | ₩18,926 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,798 | ₩19,818 | ₩19,463 | ₩19,570 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,999 | ₩20,187 | ₩19,697 | ₩19,771 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩20,012 | ₩20,133 | ₩19,764 | ₩20,053 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,214 | ₩20,428 | ₩20,053 | ₩20,133 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,348 | ₩20,569 | ₩20,160 | ₩20,160 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,630 | ₩20,938 | ₩20,469 | ₩20,482 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,388 | ₩20,831 | ₩20,234 | ₩20,777 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,562 | ₩20,911 | ₩20,234 | ₩20,267 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,428 | ₩20,589 | ₩20,173 | ₩20,455 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,200 | ₩20,428 | ₩19,912 | ₩20,147 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,442 | ₩20,482 | ₩20,053 | ₩20,227 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,476 | ₩20,167 | ₩19,476 | ₩19,932 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,798 | ₩19,838 | ₩19,241 | ₩19,449 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,214 | ₩20,495 | ₩19,892 | ₩19,959 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,704 | ₩20,495 | ₩19,523 | ₩20,281 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,489 | ₩19,704 | ₩19,343 | ₩19,583 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,382 | ₩19,892 | ₩19,261 | ₩19,422 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,771 | ₩20,120 | ₩19,463 | ₩19,570 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,382 | ₩20,207 | ₩19,302 | ₩20,066 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,549 | ₩20,831 | ₩19,201 | ₩19,342 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,033 | ₩19,147 | ₩18,644 | ₩18,819 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,899 | ₩19,127 | ₩18,604 | ₩19,007 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,926 | ₩19,114 | ₩18,564 | ₩18,926 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,369 | ₩19,369 | ₩18,778 | ₩18,899 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,905 | ₩19,932 | ₩19,107 | ₩19,395 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,650 | ₩20,073 | ₩19,637 | ₩19,811 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,677 | ₩19,952 | ₩19,416 | ₩19,583 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,221 | ₩19,717 | ₩19,208 | ₩19,624 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,618 | ₩19,369 | ₩18,604 | ₩19,208 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,731 | ₩20,006 | ₩18,470 | ₩18,913 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,683 | ₩20,757 | ₩20,328 | ₩20,522 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,750 | ₩20,965 | ₩20,537 | ₩20,576 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,340 | ₩21,448 | ₩20,616 | ₩20,737 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,139 | ₩21,642 | ₩21,139 | ₩21,367 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,233 | ₩21,669 | ₩21,153 | ₩21,340 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,448 | ₩21,488 | ₩20,958 | ₩21,166 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,126 | ₩21,354 | ₩20,958 | ₩21,327 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,884 | ₩21,179 | ₩20,864 | ₩21,045 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,206 | ₩21,247 | ₩20,697 | ₩20,804 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,072 | ₩21,347 | ₩20,951 | ₩21,086 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,595 | ₩21,649 | ₩20,978 | ₩21,086 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,931 | ₩22,641 | ₩21,743 | ₩21,796 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,461 | ₩21,750 | ₩21,293 | ₩21,622 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,743 | ₩22,024 | ₩21,401 | ₩21,783 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,153 | ₩21,743 | ₩21,099 | ₩21,488 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,059 | ₩21,521 | ₩21,045 | ₩21,086 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,421 | ₩21,609 | ₩20,898 | ₩21,609 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,764 | ₩21,461 | ₩20,542 | ₩21,421 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,127 | ₩20,080 | ₩18,832 | ₩20,026 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,087 | ₩19,530 | ₩18,939 | ₩18,966 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,738 | ₩19,007 | ₩18,644 | ₩18,913 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,127 | ₩19,127 | ₩18,651 | ₩18,738 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,167 | ₩19,355 | ₩18,792 | ₩18,872 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,570 | ₩19,664 | ₩18,879 | ₩18,980 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,516 | ₩19,751 | ₩19,483 | ₩19,610 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,731 | ₩19,945 | ₩19,214 | ₩19,516 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,892 | ₩20,080 | ₩19,369 | ₩19,395 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,422 | ₩19,818 | ₩19,188 | ₩19,677 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,905 | ₩19,959 | ₩19,134 | ₩19,261 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,865 | ₩20,422 | ₩19,657 | ₩19,972 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,664 | ₩20,067 | ₩19,261 | ₩19,436 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,784 | ₩20,106 | ₩19,717 | ₩19,731 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,784 | ₩20,241 | ₩19,691 | ₩20,080 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,892 | ₩20,080 | ₩19,563 | ₩19,597 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,643 | ₩20,777 | ₩20,006 | ₩20,093 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,737 | ₩21,045 | ₩20,495 | ₩20,576 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,220 | ₩21,488 | ₩20,871 | ₩21,045 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,482 | ₩21,300 | ₩20,241 | ₩21,206 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,932 | ₩20,576 | ₩19,932 | ₩20,562 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,945 | ₩20,086 | ₩19,664 | ₩19,932 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,489 | ₩20,026 | ₩19,429 | ₩19,865 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,033 | ₩19,550 | ₩18,906 | ₩19,369 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,832 | ₩19,389 | ₩18,564 | ₩19,328 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,355 | ₩19,476 | ₩18,778 | ₩18,792 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,248 | ₩19,476 | ₩19,114 | ₩19,436 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,221 | ₩19,328 | ₩18,933 | ₩19,127 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,019 | ₩20,147 | ₩19,530 | ₩19,570 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,717 | ₩20,073 | ₩19,617 | ₩19,999 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,516 | ₩19,865 | ₩19,060 | ₩19,852 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,241 | ₩20,321 | ₩19,100 | ₩19,530 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,120 | ₩20,385 | ₩19,751 | ₩19,905 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,571 | ₩20,120 | ₩17,571 | ₩20,080 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,270 | ₩17,082 | ₩16,270 | ₩17,035 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩16,002 | ₩16,230 | ₩15,801 | ₩16,082 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,378 | ₩16,773 | ₩15,962 | ₩15,975 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,565 | ₩16,686 | ₩16,364 | ₩16,471 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,217 | ₩16,485 | ₩16,170 | ₩16,404 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,579 | ₩16,793 | ₩16,022 | ₩16,096 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,565 | ₩16,773 | ₩16,217 | ₩16,726 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,901 | ₩17,048 | ₩16,411 | ₩16,445 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,418 | ₩17,249 | ₩16,257 | ₩17,209 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,431 | ₩16,666 | ₩16,250 | ₩16,458 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,035 | ₩17,075 | ₩16,357 | ₩16,418 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,303 | ₩17,303 | ₩16,760 | ₩16,847 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,062 | ₩17,370 | ₩17,035 | ₩17,343 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,941 | ₩17,410 | ₩16,726 | ₩17,169 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,310 | ₩16,726 | ₩16,257 | ₩16,632 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,579 | ₩16,746 | ₩16,136 | ₩16,243 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,538 | ₩16,746 | ₩16,424 | ₩16,565 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,056 | ₩16,552 | ₩15,948 | ₩16,471 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,203 | ₩16,391 | ₩16,015 | ₩16,109 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,921 | ₩16,418 | ₩15,881 | ₩16,109 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,653 | ₩16,069 | ₩15,512 | ₩16,069 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,398 | ₩15,553 | ₩15,264 | ₩15,318 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,439 | ₩15,600 | ₩15,251 | ₩15,452 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,969 | ₩15,405 | ₩14,728 | ₩15,398 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,372 | ₩15,492 | ₩15,050 | ₩15,063 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,372 | ₩15,640 | ₩15,130 | ₩15,372 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,875 | ₩15,412 | ₩14,620 | ₩15,372 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,875 | ₩15,130 | ₩14,352 | ₩14,674 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,144 | ₩15,385 | ₩14,969 | ₩14,983 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,385 | ₩15,506 | ₩14,983 | ₩15,170 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,956 | ₩15,398 | ₩14,862 | ₩15,197 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,425 | ₩15,593 | ₩15,083 | ₩15,117 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,452 | ₩15,532 | ₩14,848 | ₩15,090 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,948 | ₩15,962 | ₩15,385 | ₩15,439 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,056 | ₩16,418 | ₩15,915 | ₩16,042 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,613 | ₩16,310 | ₩15,479 | ₩16,069 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,130 | ₩15,472 | ₩15,076 | ₩15,278 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,304 | ₩15,559 | ₩14,835 | ₩14,929 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,787 | ₩15,921 | ₩15,117 | ₩15,130 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,324 | ₩16,324 | ₩15,606 | ₩15,881 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,337 | ₩16,465 | ₩16,109 | ₩16,230 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,538 | ₩16,538 | ₩15,901 | ₩16,431 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,129 | ₩17,129 | ₩16,579 | ₩16,780 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,579 | ₩17,115 | ₩16,552 | ₩17,035 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,995 | ₩17,082 | ₩16,619 | ₩16,847 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,102 | ₩17,236 | ₩16,659 | ₩17,008 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,772 | ₩17,900 | ₩17,417 | ₩17,504 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,933 | ₩18,329 | ₩17,802 | ₩17,960 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,732 | ₩18,322 | ₩17,598 | ₩18,215 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,437 | ₩17,705 | ₩17,088 | ₩17,612 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,840 | ₩17,880 | ₩17,491 | ₩17,544 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩18,001 | ₩18,148 | ₩17,538 | ₩17,840 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,550 | ₩18,631 | ₩17,665 | ₩17,987 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,612 | ₩18,839 | ₩16,612 | ₩18,631 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,606 | ₩16,619 | ₩16,029 | ₩16,096 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,753 | ₩16,767 | ₩16,250 | ₩16,525 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,659 | ₩16,832 | ₩16,391 | ₩16,579 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,793 | ₩17,129 | ₩16,116 | ₩16,552 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,223 | ₩17,384 | ₩16,753 | ₩16,834 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,236 | ₩17,413 | ₩17,155 | ₩17,263 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,968 | ₩17,303 | ₩16,780 | ₩17,102 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,995 | ₩17,129 | ₩16,827 | ₩16,981 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,659 | ₩17,263 | ₩16,512 | ₩16,780 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,035 | ₩17,705 | ₩16,981 | ₩17,464 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,807 | ₩17,021 | ₩16,579 | ₩16,968 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,606 | ₩16,954 | ₩16,498 | ₩16,847 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,632 | ₩17,008 | ₩16,378 | ₩16,646 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,579 | ₩16,887 | ₩16,378 | ₩16,606 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,209 | ₩17,263 | ₩16,418 | ₩16,485 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,995 | ₩17,310 | ₩16,834 | ₩17,142 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,786 | ₩18,027 | ₩17,290 | ₩17,384 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,370 | ₩17,786 | ₩17,310 | ₩17,759 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,732 | ₩17,887 | ₩17,202 | ₩17,397 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,866 | ₩17,933 | ₩17,404 | ₩17,679 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,041 | ₩18,155 | ₩17,451 | ₩17,531 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,880 | ₩18,316 | ₩17,826 | ₩18,188 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,161 | ₩18,255 | ₩17,759 | ₩18,001 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,786 | ₩18,282 | ₩17,786 | ₩18,148 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,786 | ₩17,928 | ₩17,538 | ₩17,826 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,772 | ₩17,994 | ₩17,585 | ₩17,772 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,933 | ₩18,041 | ₩17,410 | ₩17,813 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,142 | ₩17,954 | ₩17,088 | ₩17,638 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,880 | ₩18,061 | ₩17,263 | ₩17,263 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,504 | ₩18,001 | ₩17,424 | ₩17,719 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,290 | ₩17,759 | ₩16,901 | ₩17,544 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,357 | ₩17,866 | ₩17,035 | ₩17,357 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,571 | ₩17,772 | ₩17,169 | ₩17,249 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,115 | ₩18,161 | ₩17,075 | ₩17,920 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,088 | ₩17,223 | ₩16,894 | ₩17,102 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,767 | ₩17,209 | ₩16,632 | ₩17,182 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,525 | ₩16,874 | ₩16,404 | ₩16,860 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,525 | ₩16,538 | ₩16,210 | ₩16,364 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,351 | ₩16,767 | ₩16,264 | ₩16,592 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,619 | ₩16,753 | ₩16,357 | ₩16,378 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,767 | ₩16,820 | ₩16,310 | ₩16,619 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩17,008 | ₩17,417 | ₩16,874 | ₩16,941 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,155 | ₩17,511 | ₩16,901 | ₩16,901 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,075 | ₩17,316 | ₩16,941 | ₩17,155 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,968 | ₩17,209 | ₩16,632 | ₩17,075 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,646 | ₩16,968 | ₩16,451 | ₩16,753 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,291 | ₩16,834 | ₩15,291 | ₩16,673 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,298 | ₩15,144 | ₩14,285 | ₩15,103 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,486 | ₩14,842 | ₩14,097 | ₩14,205 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,848 | ₩14,956 | ₩14,339 | ₩14,419 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,902 | ₩15,023 | ₩14,553 | ₩14,915 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,956 | ₩15,170 | ₩14,728 | ₩14,862 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,788 | ₩15,197 | ₩14,687 | ₩14,915 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,352 | ₩14,741 | ₩14,245 | ₩14,741 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,473 | ₩14,661 | ₩14,392 | ₩14,526 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,138 | ₩14,822 | ₩14,070 | ₩14,473 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,111 | ₩14,366 | ₩14,111 | ₩14,164 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,990 | ₩14,178 | ₩13,786 | ₩14,044 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,574 | ₩14,272 | ₩13,547 | ₩13,923 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,963 | ₩14,272 | ₩13,574 | ₩13,574 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,433 | ₩14,701 | ₩13,767 | ₩13,950 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,620 | ₩14,956 | ₩14,419 | ₩14,500 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,433 | ₩14,755 | ₩14,399 | ₩14,594 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,379 | ₩14,473 | ₩14,084 | ₩14,473 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,755 | ₩14,822 | ₩14,231 | ₩14,379 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,130 | ₩15,412 | ₩14,808 | ₩14,822 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,264 | ₩15,506 | ₩15,036 | ₩15,224 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,787 | ₩15,841 | ₩15,090 | ₩15,144 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,613 | ₩15,854 | ₩15,376 | ₩15,761 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,646 | ₩16,813 | ₩15,412 | ₩15,908 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,860 | ₩17,162 | ₩16,632 | ₩17,129 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,088 | ₩17,155 | ₩16,565 | ₩16,619 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,927 | ₩17,296 | ₩16,733 | ₩17,276 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,847 | ₩17,337 | ₩16,646 | ₩17,290 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,686 | ₩17,209 | ₩16,565 | ₩17,021 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,866 | ₩17,907 | ₩16,706 | ₩16,820 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,778 | ₩18,778 | ₩17,947 | ₩17,947 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,524 | ₩18,906 | ₩18,322 | ₩18,886 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,349 | ₩18,577 | ₩18,249 | ₩18,389 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,363 | ₩18,651 | ₩18,054 | ₩18,296 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,188 | ₩18,705 | ₩18,161 | ₩18,322 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,309 | ₩18,698 | ₩18,168 | ₩18,188 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,443 | ₩18,577 | ₩18,208 | ₩18,309 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,255 | ₩18,383 | ₩18,068 | ₩18,296 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,322 | ₩18,604 | ₩18,215 | ₩18,349 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,974 | ₩18,510 | ₩17,893 | ₩18,229 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,665 | ₩18,255 | ₩17,437 | ₩17,974 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,094 | ₩18,225 | ₩17,464 | ₩17,853 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,202 | ₩18,349 | ₩17,833 | ₩18,041 | -0.88% | 490.1만 |
|---|