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 | ₩18,551 | ₩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 | ₩18,276 | ₩18,309 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,181 | ₩19,181 | ₩18,511 | ₩18,591 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,685 | ₩19,383 | ₩18,564 | ₩18,846 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,940 | ₩19,074 | ₩18,551 | ₩18,739 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,739 | ₩18,772 | ₩18,162 | ₩18,524 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,262 | ₩19,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,752 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,329 | ₩19,785 | ₩19,282 | ₩19,503 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,651 | ₩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 | ₩19,262 | ₩19,550 | ₩19,148 | ₩19,262 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,450 | ₩19,476 | ₩18,967 | ₩19,275 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,892 | ₩19,932 | ₩19,503 | ₩19,517 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,517 | ₩19,818 | ₩19,289 | ₩19,758 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,798 | ₩19,986 | ₩19,275 | ₩19,329 | -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 | ₩19,946 | ₩20,281 | ₩19,805 | ₩20,093 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,637 | ₩20,127 | ₩19,396 | ₩20,080 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,181 | ₩19,778 | ₩19,000 | ₩19,611 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,323 | ₩18,994 | ₩18,108 | ₩18,940 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,819 | ₩19,581 | ₩18,323 | ₩18,336 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,047 | ₩19,108 | ₩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 | ₩19,785 | ₩19,792 | ₩18,779 | ₩18,926 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,798 | ₩19,818 | ₩19,463 | ₩19,570 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩20,000 | ₩20,187 | ₩19,698 | ₩19,771 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩20,013 | ₩20,134 | ₩19,765 | ₩20,053 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,214 | ₩20,429 | ₩20,053 | ₩20,134 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,348 | ₩20,570 | ₩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 | ₩20,389 | ₩20,831 | ₩20,234 | ₩20,778 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,563 | ₩20,912 | ₩20,234 | ₩20,268 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,429 | ₩20,590 | ₩20,174 | ₩20,456 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,201 | ₩20,429 | ₩19,912 | ₩20,147 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,442 | ₩20,482 | ₩20,053 | ₩20,228 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,476 | ₩20,167 | ₩19,476 | ₩19,932 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,798 | ₩19,839 | ₩19,242 | ₩19,450 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,214 | ₩20,496 | ₩19,892 | ₩19,959 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,704 | ₩20,496 | ₩19,523 | ₩20,281 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,490 | ₩19,704 | ₩19,344 | ₩19,584 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,383 | ₩19,892 | ₩19,262 | ₩19,423 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,771 | ₩20,120 | ₩19,463 | ₩19,570 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,383 | ₩20,207 | ₩19,302 | ₩20,067 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,549 | ₩20,831 | ₩19,201 | ₩19,342 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,034 | ₩19,148 | ₩18,645 | ₩18,819 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,900 | ₩19,128 | ₩18,605 | ₩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 | ₩18,779 | ₩18,900 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,906 | ₩19,932 | ₩19,108 | ₩19,396 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,651 | ₩20,073 | ₩19,637 | ₩19,812 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,678 | ₩19,953 | ₩19,416 | ₩19,584 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,222 | ₩19,718 | ₩19,208 | ₩19,624 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,618 | ₩19,369 | ₩18,605 | ₩19,208 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,731 | ₩20,006 | ₩18,470 | ₩18,913 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,684 | ₩20,757 | ₩20,328 | ₩20,523 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,751 | ₩20,965 | ₩20,537 | ₩20,576 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,341 | ₩21,448 | ₩20,617 | ₩20,737 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,140 | ₩21,643 | ₩21,140 | ₩21,368 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,234 | ₩21,670 | ₩21,153 | ₩21,341 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,448 | ₩21,488 | ₩20,959 | ₩21,167 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,126 | ₩21,354 | ₩20,959 | ₩21,327 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,885 | ₩21,180 | ₩20,865 | ₩21,046 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,207 | ₩21,247 | ₩20,697 | ₩20,804 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,073 | ₩21,348 | ₩20,952 | ₩21,086 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,596 | ₩21,649 | ₩20,979 | ₩21,086 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,931 | ₩22,642 | ₩21,743 | ₩21,797 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,462 | ₩21,750 | ₩21,294 | ₩21,623 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,743 | ₩22,025 | ₩21,401 | ₩21,784 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,153 | ₩21,743 | ₩21,099 | ₩21,488 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,059 | ₩21,522 | ₩21,046 | ₩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 | ₩21,462 | ₩20,543 | ₩21,421 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,128 | ₩20,080 | ₩18,833 | ₩20,026 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,087 | ₩19,530 | ₩18,940 | ₩18,967 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,739 | ₩19,007 | ₩18,645 | ₩18,913 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,128 | ₩19,128 | ₩18,651 | ₩18,739 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,168 | ₩19,356 | ₩18,792 | ₩18,873 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,570 | ₩19,664 | ₩18,880 | ₩18,980 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,517 | ₩19,751 | ₩19,483 | ₩19,611 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,731 | ₩19,946 | ₩19,215 | ₩19,517 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,892 | ₩20,080 | ₩19,369 | ₩19,396 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,423 | ₩19,818 | ₩19,188 | ₩19,678 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,906 | ₩19,959 | ₩19,134 | ₩19,262 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,865 | ₩20,422 | ₩19,657 | ₩19,973 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,664 | ₩20,068 | ₩19,262 | ₩19,436 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,785 | ₩20,107 | ₩19,718 | ₩19,731 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,785 | ₩20,241 | ₩19,691 | ₩20,080 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,892 | ₩20,080 | ₩19,564 | ₩19,597 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,643 | ₩20,778 | ₩20,006 | ₩20,093 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,737 | ₩21,046 | ₩20,496 | ₩20,576 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,220 | ₩21,488 | ₩20,871 | ₩21,046 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,482 | ₩21,301 | ₩20,241 | ₩21,207 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,932 | ₩20,576 | ₩19,932 | ₩20,563 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,946 | ₩20,087 | ₩19,664 | ₩19,932 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,490 | ₩20,026 | ₩19,429 | ₩19,865 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,034 | ₩19,550 | ₩18,906 | ₩19,369 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,833 | ₩19,389 | ₩18,564 | ₩19,329 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,356 | ₩19,476 | ₩18,779 | ₩18,792 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,248 | ₩19,476 | ₩19,114 | ₩19,436 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,222 | ₩19,329 | ₩18,933 | ₩19,128 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,020 | ₩20,147 | ₩19,530 | ₩19,570 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,718 | ₩20,073 | ₩19,617 | ₩20,000 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,517 | ₩19,865 | ₩19,061 | ₩19,852 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,241 | ₩20,321 | ₩19,101 | ₩19,530 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,120 | ₩20,386 | ₩19,751 | ₩19,906 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,572 | ₩20,120 | ₩17,572 | ₩20,080 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,271 | ₩17,082 | ₩16,271 | ₩17,035 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩16,002 | ₩16,230 | ₩15,801 | ₩16,083 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,378 | ₩16,774 | ₩15,962 | ₩15,975 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,566 | ₩16,686 | ₩16,364 | ₩16,472 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,217 | ₩16,485 | ₩16,170 | ₩16,405 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,579 | ₩16,794 | ₩16,022 | ₩16,096 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,566 | ₩16,774 | ₩16,217 | ₩16,727 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,901 | ₩17,049 | ₩16,411 | ₩16,445 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,418 | ₩17,250 | ₩16,257 | ₩17,210 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,432 | ₩16,666 | ₩16,250 | ₩16,458 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,035 | ₩17,075 | ₩16,358 | ₩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 | ₩17,344 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,941 | ₩17,411 | ₩16,727 | ₩17,169 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,311 | ₩16,727 | ₩16,257 | ₩16,633 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,579 | ₩16,747 | ₩16,136 | ₩16,244 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,539 | ₩16,747 | ₩16,425 | ₩16,566 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,056 | ₩16,552 | ₩15,949 | ₩16,472 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,204 | ₩16,391 | ₩16,016 | ₩16,110 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,922 | ₩16,418 | ₩15,882 | ₩16,110 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,654 | ₩16,069 | ₩15,513 | ₩16,069 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,399 | ₩15,553 | ₩15,265 | ₩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 | ₩15,399 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,372 | ₩15,493 | ₩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 | ₩14,876 | ₩15,412 | ₩14,621 | ₩15,372 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,876 | ₩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 | ₩15,171 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,956 | ₩15,399 | ₩14,862 | ₩15,197 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,426 | ₩15,593 | ₩15,083 | ₩15,117 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,452 | ₩15,533 | ₩14,849 | ₩15,090 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,949 | ₩15,962 | ₩15,385 | ₩15,439 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,056 | ₩16,418 | ₩15,915 | ₩16,043 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,613 | ₩16,311 | ₩15,479 | ₩16,069 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,130 | ₩15,472 | ₩15,077 | ₩15,278 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,305 | ₩15,560 | ₩14,835 | ₩14,929 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,788 | ₩15,922 | ₩15,117 | ₩15,130 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,324 | ₩16,324 | ₩15,607 | ₩15,882 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,338 | ₩16,465 | ₩16,110 | ₩16,230 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,539 | ₩16,539 | ₩15,902 | ₩16,432 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,129 | ₩17,129 | ₩16,579 | ₩16,780 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,579 | ₩17,116 | ₩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 | ₩16,660 | ₩17,008 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,773 | ₩17,900 | ₩17,417 | ₩17,505 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,934 | ₩18,330 | ₩17,802 | ₩17,961 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,733 | ₩18,323 | ₩17,599 | ₩18,216 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,438 | ₩17,706 | ₩17,089 | ₩17,612 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,840 | ₩17,880 | ₩17,491 | ₩17,545 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩18,001 | ₩18,148 | ₩17,538 | ₩17,840 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,551 | ₩18,631 | ₩17,666 | ₩17,988 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,613 | ₩18,839 | ₩16,613 | ₩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 | ₩16,660 | ₩16,833 | ₩16,391 | ₩16,579 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,794 | ₩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 | ₩17,156 | ₩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 | ₩16,660 | ₩17,263 | ₩16,512 | ₩16,780 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,035 | ₩17,706 | ₩16,981 | ₩17,464 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,807 | ₩17,022 | ₩16,579 | ₩16,968 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,606 | ₩16,955 | ₩16,499 | ₩16,847 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,633 | ₩17,008 | ₩16,378 | ₩16,646 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,579 | ₩16,888 | ₩16,378 | ₩16,606 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,210 | ₩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 | ₩18,028 | ₩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 | ₩17,733 | ₩17,887 | ₩17,203 | ₩17,397 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,867 | ₩17,934 | ₩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 | ₩17,827 | ₩18,189 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,162 | ₩18,256 | ₩17,759 | ₩18,001 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,786 | ₩18,283 | ₩17,786 | ₩18,148 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,786 | ₩17,928 | ₩17,538 | ₩17,827 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,773 | ₩17,994 | ₩17,585 | ₩17,773 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,934 | ₩18,041 | ₩17,411 | ₩17,813 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,142 | ₩17,954 | ₩17,089 | ₩17,639 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,880 | ₩18,061 | ₩17,263 | ₩17,263 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,505 | ₩18,001 | ₩17,424 | ₩17,719 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,290 | ₩17,759 | ₩16,901 | ₩17,545 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,357 | ₩17,867 | ₩17,035 | ₩17,357 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,572 | ₩17,773 | ₩17,169 | ₩17,250 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,116 | ₩18,162 | ₩17,075 | ₩17,920 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,089 | ₩17,223 | ₩16,894 | ₩17,102 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,767 | ₩17,210 | ₩16,633 | ₩17,183 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,525 | ₩16,874 | ₩16,405 | ₩16,861 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,525 | ₩16,539 | ₩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 | ₩16,358 | ₩16,378 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,767 | ₩16,821 | ₩16,311 | ₩16,619 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩17,008 | ₩17,417 | ₩16,874 | ₩16,941 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,156 | ₩17,511 | ₩16,901 | ₩16,901 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,075 | ₩17,317 | ₩16,941 | ₩17,156 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,968 | ₩17,210 | ₩16,633 | ₩17,075 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,646 | ₩16,968 | ₩16,452 | ₩16,753 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,291 | ₩16,834 | ₩15,291 | ₩16,673 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,299 | ₩15,144 | ₩14,285 | ₩15,104 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,487 | ₩14,842 | ₩14,098 | ₩14,205 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,849 | ₩14,956 | ₩14,339 | ₩14,420 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,902 | ₩15,023 | ₩14,554 | ₩14,916 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,956 | ₩15,171 | ₩14,728 | ₩14,862 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,788 | ₩15,197 | ₩14,688 | ₩14,916 | +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 | ₩14,393 | ₩14,527 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,138 | ₩14,822 | ₩14,071 | ₩14,473 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,111 | ₩14,366 | ₩14,111 | ₩14,165 | +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 | ₩13,548 | ₩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 | ₩13,768 | ₩13,950 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,621 | ₩14,956 | ₩14,420 | ₩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 | ₩14,232 | ₩14,379 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,130 | ₩15,412 | ₩14,809 | ₩14,822 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,265 | ₩15,506 | ₩15,037 | ₩15,224 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,788 | ₩15,841 | ₩15,090 | ₩15,144 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,613 | ₩15,855 | ₩15,376 | ₩15,761 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,646 | ₩16,814 | ₩15,412 | ₩15,908 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,861 | ₩17,163 | ₩16,633 | ₩17,129 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,089 | ₩17,156 | ₩16,566 | ₩16,619 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,928 | ₩17,297 | ₩16,733 | ₩17,277 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,847 | ₩17,337 | ₩16,646 | ₩17,290 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,686 | ₩17,210 | ₩16,566 | ₩17,022 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,867 | ₩17,907 | ₩16,707 | ₩16,821 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,779 | ₩18,779 | ₩17,947 | ₩17,947 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,524 | ₩18,906 | ₩18,323 | ₩18,886 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,350 | ₩18,578 | ₩18,249 | ₩18,390 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,363 | ₩18,651 | ₩18,055 | ₩18,296 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,189 | ₩18,705 | ₩18,162 | ₩18,323 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,309 | ₩18,698 | ₩18,169 | ₩18,189 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,444 | ₩18,578 | ₩18,209 | ₩18,309 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,256 | ₩18,383 | ₩18,068 | ₩18,296 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,323 | ₩18,605 | ₩18,216 | ₩18,350 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,974 | ₩18,511 | ₩17,894 | ₩18,229 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,666 | ₩18,256 | ₩17,438 | ₩17,974 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,095 | ₩18,225 | ₩17,464 | ₩17,853 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,202 | ₩18,350 | ₩17,833 | ₩18,041 | -0.88% | 490.1만 |
|---|