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 | ₩18,539 | ₩18,834 | ₩18,345 | ₩18,754 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,298 | ₩18,620 | ₩17,869 | ₩18,512 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,606 | ₩18,754 | ₩18,264 | ₩18,298 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,169 | ₩19,169 | ₩18,499 | ₩18,579 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,673 | ₩19,370 | ₩18,553 | ₩18,834 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,928 | ₩19,062 | ₩18,539 | ₩18,727 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,727 | ₩18,760 | ₩18,150 | ₩18,512 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,250 | ₩19,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,740 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,317 | ₩19,772 | ₩19,270 | ₩19,491 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,638 | ₩19,947 | ₩19,303 | ₩19,518 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,196 | ₩20,040 | ₩19,035 | ₩19,759 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,250 | ₩19,538 | ₩19,136 | ₩19,250 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,437 | ₩19,464 | ₩18,955 | ₩19,263 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,880 | ₩19,920 | ₩19,491 | ₩19,504 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,504 | ₩19,806 | ₩19,276 | ₩19,746 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,786 | ₩19,973 | ₩19,263 | ₩19,317 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,746 | ₩20,148 | ₩19,424 | ₩19,920 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,973 | ₩20,108 | ₩19,243 | ₩19,464 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,933 | ₩20,268 | ₩19,792 | ₩20,081 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,625 | ₩20,114 | ₩19,384 | ₩20,067 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,169 | ₩19,766 | ₩18,988 | ₩19,598 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,311 | ₩18,981 | ₩18,097 | ₩18,928 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,807 | ₩19,569 | ₩18,311 | ₩18,325 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,035 | ₩19,095 | ₩18,512 | ₩18,740 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,834 | ₩19,424 | ₩18,834 | ₩19,062 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,772 | ₩19,779 | ₩18,767 | ₩18,914 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,786 | ₩19,806 | ₩19,451 | ₩19,558 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,987 | ₩20,175 | ₩19,685 | ₩19,759 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩20,000 | ₩20,121 | ₩19,752 | ₩20,040 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,201 | ₩20,416 | ₩20,040 | ₩20,121 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,335 | ₩20,557 | ₩20,148 | ₩20,148 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,617 | ₩20,925 | ₩20,456 | ₩20,469 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,376 | ₩20,818 | ₩20,221 | ₩20,764 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,550 | ₩20,898 | ₩20,221 | ₩20,255 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,416 | ₩20,577 | ₩20,161 | ₩20,443 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,188 | ₩20,416 | ₩19,900 | ₩20,134 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,429 | ₩20,469 | ₩20,040 | ₩20,215 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,464 | ₩20,154 | ₩19,464 | ₩19,920 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,786 | ₩19,826 | ₩19,229 | ₩19,437 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,201 | ₩20,483 | ₩19,880 | ₩19,947 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,692 | ₩20,483 | ₩19,511 | ₩20,268 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,477 | ₩19,692 | ₩19,331 | ₩19,571 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,370 | ₩19,880 | ₩19,250 | ₩19,410 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,759 | ₩20,108 | ₩19,451 | ₩19,558 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,370 | ₩20,195 | ₩19,290 | ₩20,054 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,536 | ₩20,818 | ₩19,189 | ₩19,330 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,022 | ₩19,136 | ₩18,633 | ₩18,807 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,888 | ₩19,116 | ₩18,593 | ₩18,995 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,914 | ₩19,102 | ₩18,553 | ₩18,914 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,357 | ₩19,357 | ₩18,767 | ₩18,888 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,893 | ₩19,920 | ₩19,095 | ₩19,384 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,638 | ₩20,061 | ₩19,625 | ₩19,799 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,665 | ₩19,940 | ₩19,404 | ₩19,571 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,209 | ₩19,705 | ₩19,196 | ₩19,612 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,606 | ₩19,357 | ₩18,593 | ₩19,196 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,719 | ₩19,994 | ₩18,459 | ₩18,901 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,671 | ₩20,744 | ₩20,315 | ₩20,510 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,738 | ₩20,952 | ₩20,524 | ₩20,563 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,327 | ₩21,435 | ₩20,603 | ₩20,724 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,126 | ₩21,629 | ₩21,126 | ₩21,354 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,220 | ₩21,656 | ₩21,140 | ₩21,327 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,435 | ₩21,475 | ₩20,945 | ₩21,153 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,113 | ₩21,341 | ₩20,945 | ₩21,314 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,872 | ₩21,166 | ₩20,851 | ₩21,032 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,193 | ₩21,234 | ₩20,684 | ₩20,791 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,059 | ₩21,334 | ₩20,939 | ₩21,073 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,582 | ₩21,636 | ₩20,965 | ₩21,073 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,917 | ₩22,628 | ₩21,730 | ₩21,783 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,448 | ₩21,736 | ₩21,280 | ₩21,609 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,730 | ₩22,011 | ₩21,388 | ₩21,770 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,140 | ₩21,730 | ₩21,086 | ₩21,475 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,046 | ₩21,508 | ₩21,032 | ₩21,073 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,408 | ₩21,595 | ₩20,885 | ₩21,595 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,751 | ₩21,448 | ₩20,530 | ₩21,408 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,116 | ₩20,067 | ₩18,821 | ₩20,014 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,075 | ₩19,518 | ₩18,928 | ₩18,955 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,727 | ₩18,995 | ₩18,633 | ₩18,901 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,116 | ₩19,116 | ₩18,640 | ₩18,727 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,156 | ₩19,343 | ₩18,780 | ₩18,861 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,558 | ₩19,652 | ₩18,868 | ₩18,968 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,504 | ₩19,739 | ₩19,471 | ₩19,598 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,719 | ₩19,933 | ₩19,203 | ₩19,504 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,880 | ₩20,067 | ₩19,357 | ₩19,384 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,410 | ₩19,806 | ₩19,176 | ₩19,665 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,893 | ₩19,947 | ₩19,122 | ₩19,250 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,853 | ₩20,409 | ₩19,645 | ₩19,960 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,652 | ₩20,055 | ₩19,250 | ₩19,424 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,772 | ₩20,094 | ₩19,705 | ₩19,719 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,772 | ₩20,228 | ₩19,679 | ₩20,067 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,880 | ₩20,067 | ₩19,551 | ₩19,585 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,630 | ₩20,764 | ₩19,994 | ₩20,081 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,724 | ₩21,032 | ₩20,483 | ₩20,563 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,207 | ₩21,475 | ₩20,858 | ₩21,032 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,469 | ₩21,287 | ₩20,228 | ₩21,193 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,920 | ₩20,563 | ₩19,920 | ₩20,550 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,933 | ₩20,074 | ₩19,652 | ₩19,920 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,477 | ₩20,014 | ₩19,417 | ₩19,853 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,022 | ₩19,538 | ₩18,894 | ₩19,357 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,821 | ₩19,377 | ₩18,553 | ₩19,317 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,343 | ₩19,464 | ₩18,767 | ₩18,780 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,236 | ₩19,464 | ₩19,102 | ₩19,424 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,209 | ₩19,317 | ₩18,921 | ₩19,116 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,007 | ₩20,134 | ₩19,518 | ₩19,558 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,705 | ₩20,061 | ₩19,605 | ₩19,987 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,504 | ₩19,853 | ₩19,049 | ₩19,839 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,228 | ₩20,309 | ₩19,089 | ₩19,518 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,108 | ₩20,373 | ₩19,739 | ₩19,893 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,561 | ₩20,108 | ₩17,561 | ₩20,067 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,260 | ₩17,071 | ₩16,260 | ₩17,024 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩15,992 | ₩16,220 | ₩15,791 | ₩16,073 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,368 | ₩16,763 | ₩15,952 | ₩15,965 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,555 | ₩16,676 | ₩16,354 | ₩16,461 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,207 | ₩16,475 | ₩16,160 | ₩16,394 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,569 | ₩16,783 | ₩16,012 | ₩16,086 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,555 | ₩16,763 | ₩16,207 | ₩16,716 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,890 | ₩17,038 | ₩16,401 | ₩16,435 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,408 | ₩17,239 | ₩16,247 | ₩17,199 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,421 | ₩16,656 | ₩16,240 | ₩16,448 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,024 | ₩17,065 | ₩16,347 | ₩16,408 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,292 | ₩17,292 | ₩16,750 | ₩16,837 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,051 | ₩17,359 | ₩17,024 | ₩17,333 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,931 | ₩17,400 | ₩16,716 | ₩17,158 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,300 | ₩16,716 | ₩16,247 | ₩16,622 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,569 | ₩16,736 | ₩16,126 | ₩16,233 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,528 | ₩16,736 | ₩16,414 | ₩16,555 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,046 | ₩16,542 | ₩15,939 | ₩16,461 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,193 | ₩16,381 | ₩16,006 | ₩16,099 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,912 | ₩16,408 | ₩15,872 | ₩16,099 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,644 | ₩16,059 | ₩15,503 | ₩16,059 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,389 | ₩15,543 | ₩15,255 | ₩15,309 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,429 | ₩15,590 | ₩15,241 | ₩15,443 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,960 | ₩15,396 | ₩14,719 | ₩15,389 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,362 | ₩15,483 | ₩15,040 | ₩15,054 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,362 | ₩15,630 | ₩15,121 | ₩15,362 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,866 | ₩15,402 | ₩14,611 | ₩15,362 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,866 | ₩15,121 | ₩14,343 | ₩14,665 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,134 | ₩15,376 | ₩14,960 | ₩14,973 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,376 | ₩15,496 | ₩14,973 | ₩15,161 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,947 | ₩15,389 | ₩14,853 | ₩15,188 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,416 | ₩15,583 | ₩15,074 | ₩15,107 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,443 | ₩15,523 | ₩14,839 | ₩15,081 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,939 | ₩15,952 | ₩15,376 | ₩15,429 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,046 | ₩16,408 | ₩15,905 | ₩16,032 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,603 | ₩16,300 | ₩15,469 | ₩16,059 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,121 | ₩15,463 | ₩15,067 | ₩15,268 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,295 | ₩15,550 | ₩14,826 | ₩14,920 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,778 | ₩15,912 | ₩15,107 | ₩15,121 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,314 | ₩16,314 | ₩15,597 | ₩15,872 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,327 | ₩16,455 | ₩16,099 | ₩16,220 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,528 | ₩16,528 | ₩15,892 | ₩16,421 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,118 | ₩17,118 | ₩16,569 | ₩16,770 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,569 | ₩17,105 | ₩16,542 | ₩17,024 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,984 | ₩17,071 | ₩16,609 | ₩16,837 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,091 | ₩17,225 | ₩16,649 | ₩16,998 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,762 | ₩17,889 | ₩17,406 | ₩17,494 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,922 | ₩18,318 | ₩17,791 | ₩17,949 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,721 | ₩18,311 | ₩17,587 | ₩18,204 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,427 | ₩17,695 | ₩17,078 | ₩17,601 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,829 | ₩17,869 | ₩17,480 | ₩17,534 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩17,990 | ₩18,137 | ₩17,527 | ₩17,829 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,539 | ₩18,620 | ₩17,654 | ₩17,976 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,602 | ₩18,827 | ₩16,602 | ₩18,620 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,595 | ₩16,609 | ₩16,019 | ₩16,086 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,743 | ₩16,756 | ₩16,240 | ₩16,515 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,649 | ₩16,822 | ₩16,381 | ₩16,569 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,783 | ₩17,118 | ₩16,106 | ₩16,542 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,212 | ₩17,373 | ₩16,743 | ₩16,823 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,225 | ₩17,402 | ₩17,145 | ₩17,252 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,957 | ₩17,292 | ₩16,770 | ₩17,091 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,984 | ₩17,118 | ₩16,817 | ₩16,971 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,649 | ₩17,252 | ₩16,502 | ₩16,770 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,024 | ₩17,695 | ₩16,971 | ₩17,453 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,796 | ₩17,011 | ₩16,569 | ₩16,957 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,595 | ₩16,944 | ₩16,488 | ₩16,837 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,622 | ₩16,998 | ₩16,368 | ₩16,636 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,569 | ₩16,877 | ₩16,368 | ₩16,595 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,199 | ₩17,252 | ₩16,408 | ₩16,475 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,984 | ₩17,299 | ₩16,823 | ₩17,132 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,775 | ₩18,016 | ₩17,279 | ₩17,373 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,359 | ₩17,775 | ₩17,299 | ₩17,748 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,721 | ₩17,876 | ₩17,192 | ₩17,386 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,855 | ₩17,922 | ₩17,393 | ₩17,668 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,030 | ₩18,144 | ₩17,440 | ₩17,520 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,869 | ₩18,305 | ₩17,815 | ₩18,177 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,150 | ₩18,244 | ₩17,748 | ₩17,990 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,775 | ₩18,271 | ₩17,775 | ₩18,137 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,775 | ₩17,917 | ₩17,527 | ₩17,815 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,762 | ₩17,983 | ₩17,574 | ₩17,762 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,922 | ₩18,030 | ₩17,400 | ₩17,802 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,132 | ₩17,943 | ₩17,078 | ₩17,628 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,869 | ₩18,050 | ₩17,252 | ₩17,252 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,494 | ₩17,990 | ₩17,413 | ₩17,708 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,279 | ₩17,748 | ₩16,890 | ₩17,534 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,346 | ₩17,855 | ₩17,024 | ₩17,346 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,561 | ₩17,762 | ₩17,158 | ₩17,239 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,105 | ₩18,150 | ₩17,065 | ₩17,909 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,078 | ₩17,212 | ₩16,884 | ₩17,091 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,756 | ₩17,199 | ₩16,622 | ₩17,172 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,515 | ₩16,863 | ₩16,394 | ₩16,850 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,515 | ₩16,528 | ₩16,200 | ₩16,354 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,341 | ₩16,756 | ₩16,254 | ₩16,582 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,609 | ₩16,743 | ₩16,347 | ₩16,368 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,756 | ₩16,810 | ₩16,300 | ₩16,609 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩16,998 | ₩17,406 | ₩16,863 | ₩16,931 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,145 | ₩17,500 | ₩16,890 | ₩16,890 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,065 | ₩17,306 | ₩16,931 | ₩17,145 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,957 | ₩17,199 | ₩16,622 | ₩17,065 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,636 | ₩16,957 | ₩16,441 | ₩16,743 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,282 | ₩16,823 | ₩15,282 | ₩16,662 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,290 | ₩15,134 | ₩14,276 | ₩15,094 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,477 | ₩14,833 | ₩14,089 | ₩14,196 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,839 | ₩14,947 | ₩14,330 | ₩14,410 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,893 | ₩15,014 | ₩14,544 | ₩14,906 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,947 | ₩15,161 | ₩14,719 | ₩14,853 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,779 | ₩15,188 | ₩14,678 | ₩14,906 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,343 | ₩14,732 | ₩14,236 | ₩14,732 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,464 | ₩14,652 | ₩14,384 | ₩14,518 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,129 | ₩14,813 | ₩14,062 | ₩14,464 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,102 | ₩14,357 | ₩14,102 | ₩14,156 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,981 | ₩14,169 | ₩13,778 | ₩14,035 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,566 | ₩14,263 | ₩13,539 | ₩13,914 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,955 | ₩14,263 | ₩13,566 | ₩13,566 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,424 | ₩14,692 | ₩13,759 | ₩13,941 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,611 | ₩14,947 | ₩14,410 | ₩14,491 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,424 | ₩14,746 | ₩14,390 | ₩14,585 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,370 | ₩14,464 | ₩14,075 | ₩14,464 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,746 | ₩14,813 | ₩14,223 | ₩14,370 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,121 | ₩15,402 | ₩14,799 | ₩14,813 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,255 | ₩15,496 | ₩15,027 | ₩15,215 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,778 | ₩15,831 | ₩15,081 | ₩15,134 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,603 | ₩15,845 | ₩15,366 | ₩15,751 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,636 | ₩16,803 | ₩15,402 | ₩15,898 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,850 | ₩17,152 | ₩16,622 | ₩17,118 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,078 | ₩17,145 | ₩16,555 | ₩16,609 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,917 | ₩17,286 | ₩16,723 | ₩17,266 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,837 | ₩17,326 | ₩16,636 | ₩17,279 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,676 | ₩17,199 | ₩16,555 | ₩17,011 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,855 | ₩17,896 | ₩16,696 | ₩16,810 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,767 | ₩18,767 | ₩17,936 | ₩17,936 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,512 | ₩18,894 | ₩18,311 | ₩18,874 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,338 | ₩18,566 | ₩18,238 | ₩18,378 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,351 | ₩18,640 | ₩18,043 | ₩18,284 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,177 | ₩18,693 | ₩18,150 | ₩18,311 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,298 | ₩18,687 | ₩18,157 | ₩18,177 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,432 | ₩18,566 | ₩18,197 | ₩18,298 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,244 | ₩18,372 | ₩18,057 | ₩18,284 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,311 | ₩18,593 | ₩18,204 | ₩18,338 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,963 | ₩18,499 | ₩17,882 | ₩18,217 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,654 | ₩18,244 | ₩17,427 | ₩17,963 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,083 | ₩18,213 | ₩17,453 | ₩17,842 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,191 | ₩18,338 | ₩17,822 | ₩18,030 | -0.88% | 490.1만 |
|---|