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 | ₩18,535 | ₩18,829 | ₩18,340 | ₩18,749 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,293 | ₩18,615 | ₩17,864 | ₩18,508 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,602 | ₩18,749 | ₩18,260 | ₩18,293 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,164 | ₩19,164 | ₩18,494 | ₩18,575 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,669 | ₩19,365 | ₩18,548 | ₩18,829 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,923 | ₩19,057 | ₩18,535 | ₩18,722 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,722 | ₩18,756 | ₩18,146 | ₩18,508 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,245 | ₩19,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,736 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,312 | ₩19,768 | ₩19,265 | ₩19,486 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,633 | ₩19,942 | ₩19,298 | ₩19,513 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,191 | ₩20,036 | ₩19,030 | ₩19,754 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,245 | ₩19,533 | ₩19,131 | ₩19,245 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,432 | ₩19,459 | ₩18,950 | ₩19,258 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,875 | ₩19,915 | ₩19,486 | ₩19,499 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,499 | ₩19,801 | ₩19,272 | ₩19,741 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,781 | ₩19,969 | ₩19,258 | ₩19,312 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,741 | ₩20,143 | ₩19,419 | ₩19,915 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,969 | ₩20,103 | ₩19,238 | ₩19,459 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,928 | ₩20,263 | ₩19,788 | ₩20,076 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,620 | ₩20,109 | ₩19,379 | ₩20,062 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,164 | ₩19,761 | ₩18,984 | ₩19,593 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,307 | ₩18,977 | ₩18,092 | ₩18,923 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,803 | ₩19,564 | ₩18,307 | ₩18,320 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,030 | ₩19,091 | ₩18,508 | ₩18,736 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,829 | ₩19,419 | ₩18,829 | ₩19,057 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,768 | ₩19,774 | ₩18,762 | ₩18,910 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,781 | ₩19,801 | ₩19,446 | ₩19,553 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,982 | ₩20,170 | ₩19,680 | ₩19,754 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩19,995 | ₩20,116 | ₩19,747 | ₩20,036 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,196 | ₩20,411 | ₩20,036 | ₩20,116 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,330 | ₩20,552 | ₩20,143 | ₩20,143 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,612 | ₩20,920 | ₩20,451 | ₩20,464 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,371 | ₩20,813 | ₩20,216 | ₩20,759 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,545 | ₩20,893 | ₩20,216 | ₩20,250 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,411 | ₩20,572 | ₩20,156 | ₩20,438 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,183 | ₩20,411 | ₩19,895 | ₩20,129 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,424 | ₩20,464 | ₩20,036 | ₩20,210 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,459 | ₩20,149 | ₩19,459 | ₩19,915 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,781 | ₩19,821 | ₩19,225 | ₩19,432 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,196 | ₩20,478 | ₩19,875 | ₩19,942 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,687 | ₩20,478 | ₩19,506 | ₩20,263 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,473 | ₩19,687 | ₩19,327 | ₩19,566 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,365 | ₩19,875 | ₩19,245 | ₩19,406 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,754 | ₩20,103 | ₩19,446 | ₩19,553 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,365 | ₩20,190 | ₩19,285 | ₩20,049 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,531 | ₩20,813 | ₩19,185 | ₩19,325 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,017 | ₩19,131 | ₩18,628 | ₩18,803 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,883 | ₩19,111 | ₩18,588 | ₩18,990 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,910 | ₩19,097 | ₩18,548 | ₩18,910 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,352 | ₩19,352 | ₩18,762 | ₩18,883 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,888 | ₩19,915 | ₩19,091 | ₩19,379 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,633 | ₩20,056 | ₩19,620 | ₩19,794 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,660 | ₩19,935 | ₩19,399 | ₩19,566 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,205 | ₩19,700 | ₩19,191 | ₩19,607 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,602 | ₩19,352 | ₩18,588 | ₩19,191 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,714 | ₩19,989 | ₩18,454 | ₩18,896 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,665 | ₩20,739 | ₩20,310 | ₩20,505 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,732 | ₩20,947 | ₩20,519 | ₩20,558 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,322 | ₩21,429 | ₩20,598 | ₩20,719 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,121 | ₩21,624 | ₩21,121 | ₩21,349 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,215 | ₩21,650 | ₩21,134 | ₩21,322 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,429 | ₩21,470 | ₩20,940 | ₩21,148 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,108 | ₩21,336 | ₩20,940 | ₩21,309 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,866 | ₩21,161 | ₩20,846 | ₩21,027 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,188 | ₩21,228 | ₩20,679 | ₩20,786 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,054 | ₩21,329 | ₩20,933 | ₩21,067 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,577 | ₩21,630 | ₩20,960 | ₩21,067 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,912 | ₩22,622 | ₩21,724 | ₩21,778 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,443 | ₩21,731 | ₩21,275 | ₩21,604 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,724 | ₩22,006 | ₩21,382 | ₩21,764 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,134 | ₩21,724 | ₩21,081 | ₩21,470 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,041 | ₩21,503 | ₩21,027 | ₩21,067 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,403 | ₩21,590 | ₩20,880 | ₩21,590 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,746 | ₩21,443 | ₩20,525 | ₩21,403 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,111 | ₩20,062 | ₩18,816 | ₩20,009 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,071 | ₩19,513 | ₩18,923 | ₩18,950 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,722 | ₩18,990 | ₩18,628 | ₩18,896 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,111 | ₩19,111 | ₩18,635 | ₩18,722 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,151 | ₩19,339 | ₩18,776 | ₩18,856 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,553 | ₩19,647 | ₩18,863 | ₩18,963 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,499 | ₩19,734 | ₩19,466 | ₩19,593 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,714 | ₩19,928 | ₩19,198 | ₩19,499 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,875 | ₩20,062 | ₩19,352 | ₩19,379 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,406 | ₩19,801 | ₩19,171 | ₩19,660 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,888 | ₩19,942 | ₩19,118 | ₩19,245 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,848 | ₩20,404 | ₩19,640 | ₩19,955 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,647 | ₩20,050 | ₩19,245 | ₩19,419 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,768 | ₩20,089 | ₩19,700 | ₩19,714 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,768 | ₩20,223 | ₩19,674 | ₩20,062 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,875 | ₩20,062 | ₩19,546 | ₩19,580 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,625 | ₩20,759 | ₩19,989 | ₩20,076 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,719 | ₩21,027 | ₩20,478 | ₩20,558 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,201 | ₩21,470 | ₩20,853 | ₩21,027 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,464 | ₩21,282 | ₩20,223 | ₩21,188 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,915 | ₩20,558 | ₩19,915 | ₩20,545 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,928 | ₩20,069 | ₩19,647 | ₩19,915 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,473 | ₩20,009 | ₩19,412 | ₩19,848 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,017 | ₩19,533 | ₩18,890 | ₩19,352 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,816 | ₩19,372 | ₩18,548 | ₩19,312 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,339 | ₩19,459 | ₩18,762 | ₩18,776 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,231 | ₩19,459 | ₩19,097 | ₩19,419 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,205 | ₩19,312 | ₩18,916 | ₩19,111 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,002 | ₩20,129 | ₩19,513 | ₩19,553 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,700 | ₩20,056 | ₩19,600 | ₩19,982 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,499 | ₩19,848 | ₩19,044 | ₩19,835 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,223 | ₩20,304 | ₩19,084 | ₩19,513 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,103 | ₩20,368 | ₩19,734 | ₩19,888 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,556 | ₩20,103 | ₩17,556 | ₩20,062 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,256 | ₩17,067 | ₩16,256 | ₩17,020 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩15,988 | ₩16,216 | ₩15,787 | ₩16,069 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,363 | ₩16,759 | ₩15,948 | ₩15,961 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,551 | ₩16,672 | ₩16,350 | ₩16,457 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,203 | ₩16,471 | ₩16,156 | ₩16,390 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,565 | ₩16,779 | ₩16,008 | ₩16,082 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,551 | ₩16,759 | ₩16,203 | ₩16,712 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,886 | ₩17,034 | ₩16,397 | ₩16,430 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,404 | ₩17,235 | ₩16,243 | ₩17,194 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,417 | ₩16,652 | ₩16,236 | ₩16,444 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,020 | ₩17,060 | ₩16,343 | ₩16,404 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,288 | ₩17,288 | ₩16,745 | ₩16,833 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,047 | ₩17,355 | ₩17,020 | ₩17,328 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,926 | ₩17,395 | ₩16,712 | ₩17,154 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,296 | ₩16,712 | ₩16,243 | ₩16,618 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,565 | ₩16,732 | ₩16,122 | ₩16,229 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,524 | ₩16,732 | ₩16,410 | ₩16,551 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,042 | ₩16,538 | ₩15,935 | ₩16,457 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,189 | ₩16,377 | ₩16,002 | ₩16,095 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,908 | ₩16,404 | ₩15,868 | ₩16,095 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,640 | ₩16,055 | ₩15,499 | ₩16,055 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,385 | ₩15,539 | ₩15,251 | ₩15,305 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,425 | ₩15,586 | ₩15,238 | ₩15,439 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,956 | ₩15,392 | ₩14,715 | ₩15,385 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,358 | ₩15,479 | ₩15,037 | ₩15,050 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,358 | ₩15,626 | ₩15,117 | ₩15,358 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,862 | ₩15,399 | ₩14,608 | ₩15,358 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,862 | ₩15,117 | ₩14,340 | ₩14,661 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,131 | ₩15,372 | ₩14,956 | ₩14,970 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,372 | ₩15,492 | ₩14,970 | ₩15,157 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,943 | ₩15,385 | ₩14,849 | ₩15,184 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,412 | ₩15,579 | ₩15,070 | ₩15,104 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,439 | ₩15,519 | ₩14,836 | ₩15,077 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,935 | ₩15,948 | ₩15,372 | ₩15,425 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,042 | ₩16,404 | ₩15,901 | ₩16,028 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,600 | ₩16,296 | ₩15,466 | ₩16,055 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,117 | ₩15,459 | ₩15,064 | ₩15,265 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,291 | ₩15,546 | ₩14,822 | ₩14,916 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,774 | ₩15,908 | ₩15,104 | ₩15,117 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,310 | ₩16,310 | ₩15,593 | ₩15,868 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,323 | ₩16,451 | ₩16,095 | ₩16,216 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,524 | ₩16,524 | ₩15,888 | ₩16,417 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,114 | ₩17,114 | ₩16,565 | ₩16,766 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,565 | ₩17,101 | ₩16,538 | ₩17,020 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,980 | ₩17,067 | ₩16,605 | ₩16,833 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,087 | ₩17,221 | ₩16,645 | ₩16,993 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,757 | ₩17,885 | ₩17,402 | ₩17,489 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,918 | ₩18,313 | ₩17,787 | ₩17,945 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,717 | ₩18,307 | ₩17,583 | ₩18,200 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,422 | ₩17,690 | ₩17,074 | ₩17,596 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,824 | ₩17,864 | ₩17,476 | ₩17,529 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩17,985 | ₩18,132 | ₩17,523 | ₩17,824 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,535 | ₩18,615 | ₩17,650 | ₩17,972 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,598 | ₩18,823 | ₩16,598 | ₩18,615 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,591 | ₩16,605 | ₩16,015 | ₩16,082 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,739 | ₩16,752 | ₩16,236 | ₩16,511 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,645 | ₩16,818 | ₩16,377 | ₩16,565 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,779 | ₩17,114 | ₩16,102 | ₩16,538 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,208 | ₩17,369 | ₩16,739 | ₩16,819 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,221 | ₩17,398 | ₩17,141 | ₩17,248 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,953 | ₩17,288 | ₩16,766 | ₩17,087 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,980 | ₩17,114 | ₩16,812 | ₩16,967 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,645 | ₩17,248 | ₩16,497 | ₩16,766 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,020 | ₩17,690 | ₩16,967 | ₩17,449 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,792 | ₩17,007 | ₩16,565 | ₩16,953 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,591 | ₩16,940 | ₩16,484 | ₩16,833 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,618 | ₩16,993 | ₩16,363 | ₩16,632 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,565 | ₩16,873 | ₩16,363 | ₩16,591 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,194 | ₩17,248 | ₩16,404 | ₩16,471 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,980 | ₩17,295 | ₩16,819 | ₩17,127 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,771 | ₩18,012 | ₩17,275 | ₩17,369 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,355 | ₩17,771 | ₩17,295 | ₩17,744 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,717 | ₩17,871 | ₩17,188 | ₩17,382 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,851 | ₩17,918 | ₩17,389 | ₩17,663 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,025 | ₩18,139 | ₩17,436 | ₩17,516 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,864 | ₩18,300 | ₩17,811 | ₩18,173 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,146 | ₩18,240 | ₩17,744 | ₩17,985 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,771 | ₩18,267 | ₩17,771 | ₩18,132 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,771 | ₩17,913 | ₩17,523 | ₩17,811 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,757 | ₩17,978 | ₩17,570 | ₩17,757 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,918 | ₩18,025 | ₩17,395 | ₩17,797 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,127 | ₩17,938 | ₩17,074 | ₩17,623 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,864 | ₩18,045 | ₩17,248 | ₩17,248 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,489 | ₩17,985 | ₩17,409 | ₩17,704 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,275 | ₩17,744 | ₩16,886 | ₩17,529 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,342 | ₩17,851 | ₩17,020 | ₩17,342 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,556 | ₩17,757 | ₩17,154 | ₩17,235 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,101 | ₩18,146 | ₩17,060 | ₩17,905 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,074 | ₩17,208 | ₩16,879 | ₩17,087 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,752 | ₩17,194 | ₩16,618 | ₩17,168 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,511 | ₩16,859 | ₩16,390 | ₩16,846 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,511 | ₩16,524 | ₩16,196 | ₩16,350 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,337 | ₩16,752 | ₩16,250 | ₩16,578 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,605 | ₩16,739 | ₩16,343 | ₩16,363 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,752 | ₩16,806 | ₩16,296 | ₩16,605 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩16,993 | ₩17,402 | ₩16,859 | ₩16,926 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,141 | ₩17,496 | ₩16,886 | ₩16,886 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,060 | ₩17,302 | ₩16,926 | ₩17,141 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,953 | ₩17,194 | ₩16,618 | ₩17,060 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,632 | ₩16,953 | ₩16,437 | ₩16,739 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,278 | ₩16,819 | ₩15,278 | ₩16,658 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,286 | ₩15,131 | ₩14,273 | ₩15,090 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,474 | ₩14,829 | ₩14,085 | ₩14,192 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,836 | ₩14,943 | ₩14,326 | ₩14,407 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,889 | ₩15,010 | ₩14,541 | ₩14,903 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,943 | ₩15,157 | ₩14,715 | ₩14,849 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,775 | ₩15,184 | ₩14,675 | ₩14,903 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,340 | ₩14,728 | ₩14,233 | ₩14,728 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,460 | ₩14,648 | ₩14,380 | ₩14,514 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,125 | ₩14,809 | ₩14,058 | ₩14,460 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,099 | ₩14,353 | ₩14,099 | ₩14,152 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,978 | ₩14,166 | ₩13,774 | ₩14,032 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,563 | ₩14,259 | ₩13,536 | ₩13,911 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,951 | ₩14,259 | ₩13,563 | ₩13,563 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,420 | ₩14,688 | ₩13,756 | ₩13,938 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,608 | ₩14,943 | ₩14,407 | ₩14,487 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,420 | ₩14,742 | ₩14,387 | ₩14,581 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,367 | ₩14,460 | ₩14,072 | ₩14,460 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,742 | ₩14,809 | ₩14,219 | ₩14,367 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,117 | ₩15,399 | ₩14,795 | ₩14,809 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,251 | ₩15,492 | ₩15,023 | ₩15,211 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,774 | ₩15,827 | ₩15,077 | ₩15,131 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,600 | ₩15,841 | ₩15,362 | ₩15,747 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,632 | ₩16,799 | ₩15,399 | ₩15,894 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,846 | ₩17,147 | ₩16,618 | ₩17,114 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,074 | ₩17,141 | ₩16,551 | ₩16,605 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,913 | ₩17,281 | ₩16,719 | ₩17,261 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,833 | ₩17,322 | ₩16,632 | ₩17,275 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,672 | ₩17,194 | ₩16,551 | ₩17,007 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,851 | ₩17,891 | ₩16,692 | ₩16,806 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,762 | ₩18,762 | ₩17,931 | ₩17,931 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,508 | ₩18,890 | ₩18,307 | ₩18,870 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,334 | ₩18,561 | ₩18,233 | ₩18,374 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,347 | ₩18,635 | ₩18,039 | ₩18,280 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,173 | ₩18,689 | ₩18,146 | ₩18,307 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,293 | ₩18,682 | ₩18,153 | ₩18,173 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,427 | ₩18,561 | ₩18,193 | ₩18,293 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,240 | ₩18,367 | ₩18,052 | ₩18,280 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,307 | ₩18,588 | ₩18,200 | ₩18,334 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,958 | ₩18,494 | ₩17,878 | ₩18,213 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,650 | ₩18,240 | ₩17,422 | ₩17,958 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,079 | ₩18,209 | ₩17,449 | ₩17,838 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,186 | ₩18,334 | ₩17,818 | ₩18,025 | -0.88% | 490.1만 |
|---|