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 | ₩18,548 | ₩18,843 | ₩18,354 | ₩18,763 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,307 | ₩18,629 | ₩17,878 | ₩18,521 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,615 | ₩18,763 | ₩18,273 | ₩18,307 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,179 | ₩19,179 | ₩18,508 | ₩18,588 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,682 | ₩19,380 | ₩18,562 | ₩18,843 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,937 | ₩19,071 | ₩18,548 | ₩18,736 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,736 | ₩18,770 | ₩18,159 | ₩18,521 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,259 | ₩19,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,749 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,326 | ₩19,782 | ₩19,279 | ₩19,500 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,648 | ₩19,956 | ₩19,313 | ₩19,527 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,205 | ₩20,050 | ₩19,044 | ₩19,769 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,259 | ₩19,547 | ₩19,145 | ₩19,259 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,447 | ₩19,474 | ₩18,964 | ₩19,272 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,889 | ₩19,930 | ₩19,500 | ₩19,514 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,514 | ₩19,816 | ₩19,286 | ₩19,755 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,796 | ₩19,983 | ₩19,272 | ₩19,326 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,755 | ₩20,158 | ₩19,433 | ₩19,930 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,983 | ₩20,117 | ₩19,252 | ₩19,474 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,943 | ₩20,278 | ₩19,802 | ₩20,091 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,635 | ₩20,124 | ₩19,393 | ₩20,077 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,179 | ₩19,775 | ₩18,998 | ₩19,608 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,320 | ₩18,991 | ₩18,106 | ₩18,937 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,816 | ₩19,578 | ₩18,320 | ₩18,334 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,044 | ₩19,105 | ₩18,521 | ₩18,749 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,843 | ₩19,433 | ₩18,843 | ₩19,071 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,782 | ₩19,789 | ₩18,776 | ₩18,924 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,796 | ₩19,816 | ₩19,460 | ₩19,568 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,997 | ₩20,184 | ₩19,695 | ₩19,769 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩20,010 | ₩20,131 | ₩19,762 | ₩20,050 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,211 | ₩20,426 | ₩20,050 | ₩20,131 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,345 | ₩20,567 | ₩20,158 | ₩20,158 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,627 | ₩20,936 | ₩20,466 | ₩20,480 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,386 | ₩20,828 | ₩20,231 | ₩20,775 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,560 | ₩20,909 | ₩20,231 | ₩20,265 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,426 | ₩20,587 | ₩20,171 | ₩20,453 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,198 | ₩20,426 | ₩19,910 | ₩20,144 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,439 | ₩20,480 | ₩20,050 | ₩20,225 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,474 | ₩20,164 | ₩19,474 | ₩19,930 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,796 | ₩19,836 | ₩19,239 | ₩19,447 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,211 | ₩20,493 | ₩19,889 | ₩19,956 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,702 | ₩20,493 | ₩19,521 | ₩20,278 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,487 | ₩19,702 | ₩19,341 | ₩19,581 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,380 | ₩19,889 | ₩19,259 | ₩19,420 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,769 | ₩20,117 | ₩19,460 | ₩19,568 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,380 | ₩20,205 | ₩19,299 | ₩20,064 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,547 | ₩20,828 | ₩19,199 | ₩19,340 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,031 | ₩19,145 | ₩18,642 | ₩18,816 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,897 | ₩19,125 | ₩18,602 | ₩19,004 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,924 | ₩19,112 | ₩18,562 | ₩18,924 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,366 | ₩19,366 | ₩18,776 | ₩18,897 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,903 | ₩19,930 | ₩19,105 | ₩19,393 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,648 | ₩20,070 | ₩19,635 | ₩19,809 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,675 | ₩19,950 | ₩19,413 | ₩19,581 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,219 | ₩19,715 | ₩19,205 | ₩19,621 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,615 | ₩19,366 | ₩18,602 | ₩19,205 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,728 | ₩20,003 | ₩18,468 | ₩18,910 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,681 | ₩20,754 | ₩20,325 | ₩20,520 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,748 | ₩20,962 | ₩20,535 | ₩20,573 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,338 | ₩21,445 | ₩20,614 | ₩20,734 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,137 | ₩21,640 | ₩21,137 | ₩21,365 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,231 | ₩21,666 | ₩21,150 | ₩21,338 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,445 | ₩21,485 | ₩20,956 | ₩21,164 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,123 | ₩21,351 | ₩20,956 | ₩21,324 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,882 | ₩21,177 | ₩20,862 | ₩21,043 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,204 | ₩21,244 | ₩20,694 | ₩20,801 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,070 | ₩21,345 | ₩20,949 | ₩21,083 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,593 | ₩21,646 | ₩20,976 | ₩21,083 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,928 | ₩22,639 | ₩21,740 | ₩21,794 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,459 | ₩21,747 | ₩21,291 | ₩21,620 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,740 | ₩22,022 | ₩21,398 | ₩21,780 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,150 | ₩21,740 | ₩21,096 | ₩21,485 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,056 | ₩21,519 | ₩21,043 | ₩21,083 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,418 | ₩21,606 | ₩20,895 | ₩21,606 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,761 | ₩21,459 | ₩20,540 | ₩21,418 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,125 | ₩20,077 | ₩18,830 | ₩20,024 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,085 | ₩19,527 | ₩18,937 | ₩18,964 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,736 | ₩19,004 | ₩18,642 | ₩18,910 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,125 | ₩19,125 | ₩18,649 | ₩18,736 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,165 | ₩19,353 | ₩18,790 | ₩18,870 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,568 | ₩19,661 | ₩18,877 | ₩18,977 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,514 | ₩19,749 | ₩19,480 | ₩19,608 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,728 | ₩19,943 | ₩19,212 | ₩19,514 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,889 | ₩20,077 | ₩19,366 | ₩19,393 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,420 | ₩19,816 | ₩19,185 | ₩19,675 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,903 | ₩19,956 | ₩19,132 | ₩19,259 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,863 | ₩20,419 | ₩19,655 | ₩19,970 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,661 | ₩20,065 | ₩19,259 | ₩19,433 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,782 | ₩20,104 | ₩19,715 | ₩19,728 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,782 | ₩20,238 | ₩19,688 | ₩20,077 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,889 | ₩20,077 | ₩19,561 | ₩19,594 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,640 | ₩20,775 | ₩20,003 | ₩20,091 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,734 | ₩21,043 | ₩20,493 | ₩20,573 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,217 | ₩21,485 | ₩20,868 | ₩21,043 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,480 | ₩21,298 | ₩20,238 | ₩21,204 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,930 | ₩20,573 | ₩19,930 | ₩20,560 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,943 | ₩20,084 | ₩19,661 | ₩19,930 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,487 | ₩20,024 | ₩19,427 | ₩19,863 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,031 | ₩19,547 | ₩18,904 | ₩19,366 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,830 | ₩19,386 | ₩18,562 | ₩19,326 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,353 | ₩19,474 | ₩18,776 | ₩18,790 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,246 | ₩19,474 | ₩19,112 | ₩19,433 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,219 | ₩19,326 | ₩18,930 | ₩19,125 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,017 | ₩20,144 | ₩19,527 | ₩19,568 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,715 | ₩20,070 | ₩19,614 | ₩19,997 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,514 | ₩19,863 | ₩19,058 | ₩19,849 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,238 | ₩20,319 | ₩19,098 | ₩19,527 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,117 | ₩20,383 | ₩19,749 | ₩19,903 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,569 | ₩20,117 | ₩17,569 | ₩20,077 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,268 | ₩17,080 | ₩16,268 | ₩17,033 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩16,000 | ₩16,228 | ₩15,799 | ₩16,081 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,376 | ₩16,771 | ₩15,960 | ₩15,973 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,563 | ₩16,684 | ₩16,362 | ₩16,469 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,215 | ₩16,483 | ₩16,168 | ₩16,402 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,577 | ₩16,791 | ₩16,020 | ₩16,094 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,563 | ₩16,771 | ₩16,215 | ₩16,724 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,899 | ₩17,046 | ₩16,409 | ₩16,443 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,416 | ₩17,247 | ₩16,255 | ₩17,207 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,429 | ₩16,664 | ₩16,248 | ₩16,456 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,033 | ₩17,073 | ₩16,355 | ₩16,416 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,301 | ₩17,301 | ₩16,758 | ₩16,845 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,060 | ₩17,368 | ₩17,033 | ₩17,341 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,939 | ₩17,408 | ₩16,724 | ₩17,167 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,309 | ₩16,724 | ₩16,255 | ₩16,630 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,577 | ₩16,744 | ₩16,134 | ₩16,241 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,537 | ₩16,744 | ₩16,423 | ₩16,563 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,054 | ₩16,550 | ₩15,946 | ₩16,469 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,201 | ₩16,389 | ₩16,013 | ₩16,107 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,920 | ₩16,416 | ₩15,879 | ₩16,107 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,651 | ₩16,067 | ₩15,511 | ₩16,067 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,397 | ₩15,551 | ₩15,262 | ₩15,316 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,437 | ₩15,598 | ₩15,249 | ₩15,450 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,967 | ₩15,403 | ₩14,726 | ₩15,397 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,370 | ₩15,490 | ₩15,048 | ₩15,061 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,370 | ₩15,638 | ₩15,128 | ₩15,370 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,873 | ₩15,410 | ₩14,619 | ₩15,370 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,873 | ₩15,128 | ₩14,350 | ₩14,672 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,142 | ₩15,383 | ₩14,967 | ₩14,981 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,383 | ₩15,504 | ₩14,981 | ₩15,169 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,954 | ₩15,397 | ₩14,860 | ₩15,195 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,423 | ₩15,591 | ₩15,081 | ₩15,115 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,450 | ₩15,531 | ₩14,847 | ₩15,088 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,946 | ₩15,960 | ₩15,383 | ₩15,437 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,054 | ₩16,416 | ₩15,913 | ₩16,040 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,611 | ₩16,309 | ₩15,477 | ₩16,067 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,128 | ₩15,470 | ₩15,075 | ₩15,276 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,303 | ₩15,557 | ₩14,833 | ₩14,927 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,785 | ₩15,920 | ₩15,115 | ₩15,128 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,322 | ₩16,322 | ₩15,604 | ₩15,879 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,335 | ₩16,463 | ₩16,107 | ₩16,228 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,537 | ₩16,537 | ₩15,899 | ₩16,429 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,127 | ₩17,127 | ₩16,577 | ₩16,778 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,577 | ₩17,113 | ₩16,550 | ₩17,033 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,992 | ₩17,080 | ₩16,617 | ₩16,845 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,100 | ₩17,234 | ₩16,657 | ₩17,006 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,770 | ₩17,898 | ₩17,415 | ₩17,502 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,931 | ₩18,327 | ₩17,800 | ₩17,958 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,730 | ₩18,320 | ₩17,596 | ₩18,213 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,435 | ₩17,703 | ₩17,086 | ₩17,609 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,837 | ₩17,878 | ₩17,489 | ₩17,542 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩17,998 | ₩18,146 | ₩17,536 | ₩17,837 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,548 | ₩18,629 | ₩17,663 | ₩17,985 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,610 | ₩18,837 | ₩16,610 | ₩18,629 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,604 | ₩16,617 | ₩16,027 | ₩16,094 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,751 | ₩16,765 | ₩16,248 | ₩16,523 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,657 | ₩16,830 | ₩16,389 | ₩16,577 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,791 | ₩17,127 | ₩16,114 | ₩16,550 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,220 | ₩17,381 | ₩16,751 | ₩16,832 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,234 | ₩17,411 | ₩17,153 | ₩17,261 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,966 | ₩17,301 | ₩16,778 | ₩17,100 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,992 | ₩17,127 | ₩16,825 | ₩16,979 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,657 | ₩17,261 | ₩16,510 | ₩16,778 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,033 | ₩17,703 | ₩16,979 | ₩17,462 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,805 | ₩17,019 | ₩16,577 | ₩16,966 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,604 | ₩16,952 | ₩16,496 | ₩16,845 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,630 | ₩17,006 | ₩16,376 | ₩16,644 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,577 | ₩16,885 | ₩16,376 | ₩16,604 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,207 | ₩17,261 | ₩16,416 | ₩16,483 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,992 | ₩17,308 | ₩16,832 | ₩17,140 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,784 | ₩18,025 | ₩17,288 | ₩17,381 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,368 | ₩17,784 | ₩17,308 | ₩17,757 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,730 | ₩17,884 | ₩17,200 | ₩17,395 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,864 | ₩17,931 | ₩17,402 | ₩17,676 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,039 | ₩18,153 | ₩17,448 | ₩17,529 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,878 | ₩18,314 | ₩17,824 | ₩18,186 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,159 | ₩18,253 | ₩17,757 | ₩17,998 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,784 | ₩18,280 | ₩17,784 | ₩18,146 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,784 | ₩17,926 | ₩17,536 | ₩17,824 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,770 | ₩17,992 | ₩17,583 | ₩17,770 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,931 | ₩18,039 | ₩17,408 | ₩17,811 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,140 | ₩17,951 | ₩17,086 | ₩17,636 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,878 | ₩18,059 | ₩17,261 | ₩17,261 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,502 | ₩17,998 | ₩17,422 | ₩17,717 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,288 | ₩17,757 | ₩16,899 | ₩17,542 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,355 | ₩17,864 | ₩17,033 | ₩17,355 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,569 | ₩17,770 | ₩17,167 | ₩17,247 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,113 | ₩18,159 | ₩17,073 | ₩17,918 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,086 | ₩17,220 | ₩16,892 | ₩17,100 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,765 | ₩17,207 | ₩16,630 | ₩17,180 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,523 | ₩16,872 | ₩16,402 | ₩16,858 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,523 | ₩16,537 | ₩16,208 | ₩16,362 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,349 | ₩16,765 | ₩16,262 | ₩16,590 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,617 | ₩16,751 | ₩16,355 | ₩16,376 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,765 | ₩16,818 | ₩16,309 | ₩16,617 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩17,006 | ₩17,415 | ₩16,872 | ₩16,939 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,153 | ₩17,509 | ₩16,899 | ₩16,899 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,073 | ₩17,314 | ₩16,939 | ₩17,153 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,966 | ₩17,207 | ₩16,630 | ₩17,073 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,644 | ₩16,966 | ₩16,449 | ₩16,751 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,289 | ₩16,832 | ₩15,289 | ₩16,671 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,297 | ₩15,142 | ₩14,283 | ₩15,101 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,485 | ₩14,840 | ₩14,096 | ₩14,203 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,847 | ₩14,954 | ₩14,337 | ₩14,417 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,900 | ₩15,021 | ₩14,552 | ₩14,914 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,954 | ₩15,169 | ₩14,726 | ₩14,860 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,786 | ₩15,195 | ₩14,686 | ₩14,914 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,350 | ₩14,739 | ₩14,243 | ₩14,739 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,471 | ₩14,659 | ₩14,391 | ₩14,525 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,136 | ₩14,820 | ₩14,069 | ₩14,471 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,109 | ₩14,364 | ₩14,109 | ₩14,163 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,988 | ₩14,176 | ₩13,784 | ₩14,042 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,573 | ₩14,270 | ₩13,546 | ₩13,921 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,961 | ₩14,270 | ₩13,573 | ₩13,573 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,431 | ₩14,699 | ₩13,766 | ₩13,948 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,619 | ₩14,954 | ₩14,417 | ₩14,498 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,431 | ₩14,753 | ₩14,397 | ₩14,592 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,377 | ₩14,471 | ₩14,082 | ₩14,471 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,753 | ₩14,820 | ₩14,230 | ₩14,377 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,128 | ₩15,410 | ₩14,806 | ₩14,820 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,262 | ₩15,504 | ₩15,034 | ₩15,222 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,785 | ₩15,839 | ₩15,088 | ₩15,142 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,611 | ₩15,853 | ₩15,374 | ₩15,759 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,644 | ₩16,811 | ₩15,410 | ₩15,906 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,858 | ₩17,160 | ₩16,630 | ₩17,127 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,086 | ₩17,153 | ₩16,563 | ₩16,617 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,925 | ₩17,294 | ₩16,731 | ₩17,274 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,845 | ₩17,334 | ₩16,644 | ₩17,288 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,684 | ₩17,207 | ₩16,563 | ₩17,019 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,864 | ₩17,904 | ₩16,704 | ₩16,818 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,776 | ₩18,776 | ₩17,945 | ₩17,945 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,521 | ₩18,904 | ₩18,320 | ₩18,884 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,347 | ₩18,575 | ₩18,246 | ₩18,387 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,360 | ₩18,649 | ₩18,052 | ₩18,293 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,186 | ₩18,702 | ₩18,159 | ₩18,320 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,307 | ₩18,696 | ₩18,166 | ₩18,186 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,441 | ₩18,575 | ₩18,206 | ₩18,307 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,253 | ₩18,381 | ₩18,065 | ₩18,293 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,320 | ₩18,602 | ₩18,213 | ₩18,347 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,972 | ₩18,508 | ₩17,891 | ₩18,226 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,663 | ₩18,253 | ₩17,435 | ₩17,972 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,092 | ₩18,222 | ₩17,462 | ₩17,851 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,200 | ₩18,347 | ₩17,831 | ₩18,039 | -0.88% | 490.1만 |
|---|