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 | ₩18,546 | ₩18,841 | ₩18,351 | ₩18,760 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,305 | ₩18,626 | ₩17,875 | ₩18,519 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,613 | ₩18,760 | ₩18,271 | ₩18,305 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,176 | ₩19,176 | ₩18,506 | ₩18,586 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,680 | ₩19,377 | ₩18,559 | ₩18,841 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,935 | ₩19,069 | ₩18,546 | ₩18,734 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,734 | ₩18,767 | ₩18,157 | ₩18,519 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,257 | ₩19,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,747 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,324 | ₩19,780 | ₩19,277 | ₩19,498 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,646 | ₩19,954 | ₩19,310 | ₩19,525 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,203 | ₩20,048 | ₩19,042 | ₩19,766 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,257 | ₩19,545 | ₩19,143 | ₩19,257 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,444 | ₩19,471 | ₩18,962 | ₩19,270 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,887 | ₩19,927 | ₩19,498 | ₩19,511 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,511 | ₩19,813 | ₩19,283 | ₩19,753 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,793 | ₩19,981 | ₩19,270 | ₩19,324 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,753 | ₩20,155 | ₩19,431 | ₩19,927 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,981 | ₩20,115 | ₩19,250 | ₩19,471 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,941 | ₩20,276 | ₩19,800 | ₩20,088 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,632 | ₩20,122 | ₩19,391 | ₩20,075 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,176 | ₩19,773 | ₩18,995 | ₩19,605 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,318 | ₩18,988 | ₩18,103 | ₩18,935 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,814 | ₩19,576 | ₩18,318 | ₩18,331 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,042 | ₩19,102 | ₩18,519 | ₩18,747 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,841 | ₩19,431 | ₩18,841 | ₩19,069 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,780 | ₩19,786 | ₩18,774 | ₩18,921 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,793 | ₩19,813 | ₩19,458 | ₩19,565 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,994 | ₩20,182 | ₩19,692 | ₩19,766 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩20,008 | ₩20,128 | ₩19,759 | ₩20,048 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,209 | ₩20,423 | ₩20,048 | ₩20,128 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,343 | ₩20,564 | ₩20,155 | ₩20,155 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,624 | ₩20,933 | ₩20,464 | ₩20,477 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,383 | ₩20,826 | ₩20,229 | ₩20,772 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,557 | ₩20,906 | ₩20,229 | ₩20,262 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,423 | ₩20,584 | ₩20,168 | ₩20,450 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,195 | ₩20,423 | ₩19,907 | ₩20,142 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,437 | ₩20,477 | ₩20,048 | ₩20,222 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,471 | ₩20,162 | ₩19,471 | ₩19,927 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,793 | ₩19,833 | ₩19,237 | ₩19,444 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,209 | ₩20,490 | ₩19,887 | ₩19,954 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,699 | ₩20,490 | ₩19,518 | ₩20,276 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,485 | ₩19,699 | ₩19,338 | ₩19,578 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,377 | ₩19,887 | ₩19,257 | ₩19,418 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,766 | ₩20,115 | ₩19,458 | ₩19,565 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,377 | ₩20,202 | ₩19,297 | ₩20,061 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,544 | ₩20,826 | ₩19,196 | ₩19,337 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,029 | ₩19,143 | ₩18,640 | ₩18,814 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,895 | ₩19,123 | ₩18,600 | ₩19,002 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,921 | ₩19,109 | ₩18,559 | ₩18,921 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,364 | ₩19,364 | ₩18,774 | ₩18,895 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,900 | ₩19,927 | ₩19,102 | ₩19,391 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,646 | ₩20,068 | ₩19,632 | ₩19,806 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,672 | ₩19,947 | ₩19,411 | ₩19,578 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,216 | ₩19,713 | ₩19,203 | ₩19,619 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,613 | ₩19,364 | ₩18,600 | ₩19,203 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,726 | ₩20,001 | ₩18,465 | ₩18,908 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,678 | ₩20,752 | ₩20,323 | ₩20,517 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,745 | ₩20,960 | ₩20,532 | ₩20,571 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,335 | ₩21,442 | ₩20,611 | ₩20,732 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,134 | ₩21,637 | ₩21,134 | ₩21,362 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,228 | ₩21,664 | ₩21,147 | ₩21,335 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,442 | ₩21,483 | ₩20,953 | ₩21,161 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,121 | ₩21,349 | ₩20,953 | ₩21,322 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,879 | ₩21,174 | ₩20,859 | ₩21,040 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,201 | ₩21,241 | ₩20,691 | ₩20,799 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,067 | ₩21,342 | ₩20,946 | ₩21,080 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,590 | ₩21,644 | ₩20,973 | ₩21,080 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,925 | ₩22,636 | ₩21,737 | ₩21,791 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,456 | ₩21,744 | ₩21,288 | ₩21,617 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,737 | ₩22,019 | ₩21,395 | ₩21,778 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,147 | ₩21,737 | ₩21,094 | ₩21,483 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,054 | ₩21,516 | ₩21,040 | ₩21,080 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,416 | ₩21,603 | ₩20,893 | ₩21,603 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,759 | ₩21,456 | ₩20,537 | ₩21,416 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,123 | ₩20,075 | ₩18,827 | ₩20,021 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,082 | ₩19,525 | ₩18,935 | ₩18,962 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,734 | ₩19,002 | ₩18,640 | ₩18,908 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,123 | ₩19,123 | ₩18,646 | ₩18,734 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,163 | ₩19,350 | ₩18,787 | ₩18,868 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,565 | ₩19,659 | ₩18,874 | ₩18,975 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,511 | ₩19,746 | ₩19,478 | ₩19,605 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,726 | ₩19,941 | ₩19,210 | ₩19,511 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,887 | ₩20,075 | ₩19,364 | ₩19,391 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,418 | ₩19,813 | ₩19,183 | ₩19,672 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,900 | ₩19,954 | ₩19,129 | ₩19,257 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,860 | ₩20,417 | ₩19,652 | ₩19,967 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,659 | ₩20,063 | ₩19,257 | ₩19,431 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,780 | ₩20,101 | ₩19,713 | ₩19,726 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,780 | ₩20,236 | ₩19,686 | ₩20,075 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,887 | ₩20,075 | ₩19,558 | ₩19,592 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,638 | ₩20,772 | ₩20,001 | ₩20,088 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,732 | ₩21,040 | ₩20,490 | ₩20,571 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,214 | ₩21,483 | ₩20,866 | ₩21,040 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,477 | ₩21,295 | ₩20,236 | ₩21,201 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,927 | ₩20,571 | ₩19,927 | ₩20,557 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,941 | ₩20,081 | ₩19,659 | ₩19,927 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,485 | ₩20,021 | ₩19,424 | ₩19,860 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,029 | ₩19,545 | ₩18,901 | ₩19,364 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,827 | ₩19,384 | ₩18,559 | ₩19,324 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,350 | ₩19,471 | ₩18,774 | ₩18,787 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,243 | ₩19,471 | ₩19,109 | ₩19,431 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,216 | ₩19,324 | ₩18,928 | ₩19,123 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,014 | ₩20,142 | ₩19,525 | ₩19,565 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,713 | ₩20,068 | ₩19,612 | ₩19,994 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,511 | ₩19,860 | ₩19,055 | ₩19,847 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,236 | ₩20,316 | ₩19,096 | ₩19,525 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,115 | ₩20,380 | ₩19,746 | ₩19,900 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,567 | ₩20,115 | ₩17,567 | ₩20,075 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,266 | ₩17,078 | ₩16,266 | ₩17,031 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩15,998 | ₩16,226 | ₩15,797 | ₩16,078 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,373 | ₩16,769 | ₩15,958 | ₩15,971 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,561 | ₩16,682 | ₩16,360 | ₩16,467 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,213 | ₩16,481 | ₩16,166 | ₩16,400 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,575 | ₩16,789 | ₩16,018 | ₩16,092 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,561 | ₩16,769 | ₩16,213 | ₩16,722 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,896 | ₩17,044 | ₩16,407 | ₩16,441 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,414 | ₩17,245 | ₩16,253 | ₩17,205 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,427 | ₩16,662 | ₩16,246 | ₩16,454 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,031 | ₩17,071 | ₩16,353 | ₩16,414 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,299 | ₩17,299 | ₩16,756 | ₩16,843 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,057 | ₩17,366 | ₩17,031 | ₩17,339 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,937 | ₩17,406 | ₩16,722 | ₩17,165 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,306 | ₩16,722 | ₩16,253 | ₩16,628 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,575 | ₩16,742 | ₩16,132 | ₩16,239 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,534 | ₩16,742 | ₩16,420 | ₩16,561 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,052 | ₩16,548 | ₩15,944 | ₩16,467 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,199 | ₩16,387 | ₩16,011 | ₩16,105 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,918 | ₩16,414 | ₩15,877 | ₩16,105 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,649 | ₩16,065 | ₩15,509 | ₩16,065 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,395 | ₩15,549 | ₩15,260 | ₩15,314 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,435 | ₩15,596 | ₩15,247 | ₩15,448 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,965 | ₩15,401 | ₩14,724 | ₩15,395 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,368 | ₩15,488 | ₩15,046 | ₩15,059 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,368 | ₩15,636 | ₩15,126 | ₩15,368 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,872 | ₩15,408 | ₩14,617 | ₩15,368 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,872 | ₩15,126 | ₩14,349 | ₩14,670 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,140 | ₩15,381 | ₩14,965 | ₩14,979 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,381 | ₩15,502 | ₩14,979 | ₩15,167 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,952 | ₩15,395 | ₩14,858 | ₩15,193 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,421 | ₩15,589 | ₩15,079 | ₩15,113 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,448 | ₩15,529 | ₩14,845 | ₩15,086 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,944 | ₩15,958 | ₩15,381 | ₩15,435 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,052 | ₩16,414 | ₩15,911 | ₩16,038 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,609 | ₩16,306 | ₩15,475 | ₩16,065 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,126 | ₩15,468 | ₩15,073 | ₩15,274 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,301 | ₩15,555 | ₩14,831 | ₩14,925 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,783 | ₩15,918 | ₩15,113 | ₩15,126 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,320 | ₩16,320 | ₩15,602 | ₩15,877 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,333 | ₩16,461 | ₩16,105 | ₩16,226 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,534 | ₩16,534 | ₩15,897 | ₩16,427 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,124 | ₩17,124 | ₩16,575 | ₩16,776 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,575 | ₩17,111 | ₩16,548 | ₩17,031 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,990 | ₩17,078 | ₩16,615 | ₩16,843 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,098 | ₩17,232 | ₩16,655 | ₩17,004 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,768 | ₩17,896 | ₩17,413 | ₩17,500 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,929 | ₩18,325 | ₩17,798 | ₩17,956 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,728 | ₩18,318 | ₩17,594 | ₩18,211 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,433 | ₩17,701 | ₩17,084 | ₩17,607 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,835 | ₩17,875 | ₩17,487 | ₩17,540 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩17,996 | ₩18,144 | ₩17,533 | ₩17,835 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,546 | ₩18,626 | ₩17,661 | ₩17,983 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,608 | ₩18,834 | ₩16,608 | ₩18,626 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,601 | ₩16,615 | ₩16,025 | ₩16,092 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,749 | ₩16,762 | ₩16,246 | ₩16,521 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,655 | ₩16,828 | ₩16,387 | ₩16,575 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,789 | ₩17,124 | ₩16,112 | ₩16,548 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,218 | ₩17,379 | ₩16,749 | ₩16,829 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,232 | ₩17,409 | ₩17,151 | ₩17,259 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,964 | ₩17,299 | ₩16,776 | ₩17,098 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,990 | ₩17,124 | ₩16,823 | ₩16,977 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,655 | ₩17,259 | ₩16,508 | ₩16,776 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,031 | ₩17,701 | ₩16,977 | ₩17,460 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,803 | ₩17,017 | ₩16,575 | ₩16,964 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,601 | ₩16,950 | ₩16,494 | ₩16,843 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,628 | ₩17,004 | ₩16,373 | ₩16,642 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,575 | ₩16,883 | ₩16,373 | ₩16,601 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,205 | ₩17,259 | ₩16,414 | ₩16,481 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,990 | ₩17,305 | ₩16,829 | ₩17,138 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,782 | ₩18,023 | ₩17,285 | ₩17,379 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,366 | ₩17,782 | ₩17,305 | ₩17,755 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,728 | ₩17,882 | ₩17,198 | ₩17,393 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,862 | ₩17,929 | ₩17,399 | ₩17,674 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,036 | ₩18,150 | ₩17,446 | ₩17,527 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,875 | ₩18,311 | ₩17,822 | ₩18,184 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,157 | ₩18,251 | ₩17,755 | ₩17,996 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,782 | ₩18,278 | ₩17,782 | ₩18,144 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,782 | ₩17,924 | ₩17,533 | ₩17,822 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,768 | ₩17,989 | ₩17,580 | ₩17,768 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,929 | ₩18,036 | ₩17,406 | ₩17,808 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,138 | ₩17,949 | ₩17,084 | ₩17,634 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,875 | ₩18,056 | ₩17,259 | ₩17,259 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,500 | ₩17,996 | ₩17,419 | ₩17,714 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,285 | ₩17,755 | ₩16,896 | ₩17,540 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,352 | ₩17,862 | ₩17,031 | ₩17,352 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,567 | ₩17,768 | ₩17,165 | ₩17,245 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,111 | ₩18,157 | ₩17,071 | ₩17,916 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,084 | ₩17,218 | ₩16,890 | ₩17,098 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,762 | ₩17,205 | ₩16,628 | ₩17,178 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,521 | ₩16,870 | ₩16,400 | ₩16,856 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,521 | ₩16,534 | ₩16,206 | ₩16,360 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,347 | ₩16,762 | ₩16,260 | ₩16,588 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,615 | ₩16,749 | ₩16,353 | ₩16,373 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,762 | ₩16,816 | ₩16,306 | ₩16,615 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩17,004 | ₩17,413 | ₩16,870 | ₩16,937 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,151 | ₩17,507 | ₩16,896 | ₩16,896 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,071 | ₩17,312 | ₩16,937 | ₩17,151 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,964 | ₩17,205 | ₩16,628 | ₩17,071 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,642 | ₩16,964 | ₩16,447 | ₩16,749 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,287 | ₩16,829 | ₩15,287 | ₩16,669 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,295 | ₩15,140 | ₩14,282 | ₩15,100 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,483 | ₩14,838 | ₩14,094 | ₩14,201 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,845 | ₩14,952 | ₩14,335 | ₩14,416 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,898 | ₩15,019 | ₩14,550 | ₩14,912 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,952 | ₩15,167 | ₩14,724 | ₩14,858 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,784 | ₩15,193 | ₩14,684 | ₩14,912 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,349 | ₩14,737 | ₩14,241 | ₩14,737 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,469 | ₩14,657 | ₩14,389 | ₩14,523 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,134 | ₩14,818 | ₩14,067 | ₩14,469 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,107 | ₩14,362 | ₩14,107 | ₩14,161 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,987 | ₩14,174 | ₩13,783 | ₩14,040 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,571 | ₩14,268 | ₩13,544 | ₩13,919 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,960 | ₩14,268 | ₩13,571 | ₩13,571 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,429 | ₩14,697 | ₩13,764 | ₩13,946 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,617 | ₩14,952 | ₩14,416 | ₩14,496 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,429 | ₩14,751 | ₩14,396 | ₩14,590 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,375 | ₩14,469 | ₩14,080 | ₩14,469 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,751 | ₩14,818 | ₩14,228 | ₩14,375 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,126 | ₩15,408 | ₩14,805 | ₩14,818 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,260 | ₩15,502 | ₩15,032 | ₩15,220 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,783 | ₩15,837 | ₩15,086 | ₩15,140 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,609 | ₩15,851 | ₩15,372 | ₩15,757 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,642 | ₩16,809 | ₩15,408 | ₩15,904 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,856 | ₩17,158 | ₩16,628 | ₩17,124 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,084 | ₩17,151 | ₩16,561 | ₩16,615 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,923 | ₩17,292 | ₩16,729 | ₩17,272 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,843 | ₩17,332 | ₩16,642 | ₩17,285 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,682 | ₩17,205 | ₩16,561 | ₩17,017 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,862 | ₩17,902 | ₩16,702 | ₩16,816 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,774 | ₩18,774 | ₩17,942 | ₩17,942 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,519 | ₩18,901 | ₩18,318 | ₩18,881 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,345 | ₩18,573 | ₩18,244 | ₩18,385 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,358 | ₩18,646 | ₩18,050 | ₩18,291 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,184 | ₩18,700 | ₩18,157 | ₩18,318 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,305 | ₩18,693 | ₩18,164 | ₩18,184 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,439 | ₩18,573 | ₩18,204 | ₩18,305 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,251 | ₩18,378 | ₩18,063 | ₩18,291 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,318 | ₩18,600 | ₩18,211 | ₩18,345 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,969 | ₩18,506 | ₩17,889 | ₩18,224 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,661 | ₩18,251 | ₩17,433 | ₩17,969 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,090 | ₩18,220 | ₩17,460 | ₩17,849 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,197 | ₩18,345 | ₩17,828 | ₩18,036 | -0.88% | 490.1만 |
|---|