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 | ₩18,547 | ₩18,842 | ₩18,353 | ₩18,762 | +1.16% | 180.4만 |
| 2026.10.08 | ₩18,306 | ₩18,628 | ₩17,877 | ₩18,521 | +1.17% | 393.7만 |
| 2026.10.07 | ₩18,614 | ₩18,762 | ₩18,272 | ₩18,306 | -1.66% | 277.3만 |
| 2026.10.06 | ₩19,178 | ₩19,178 | ₩18,507 | ₩18,588 | -3.08% | 298.4만 |
| 2026.10.05 | ₩18,682 | ₩19,379 | ₩18,561 | ₩18,842 | +0.86% | 415.9만 |
| 2026.10.02 | ₩18,936 | ₩19,070 | ₩18,547 | ₩18,735 | -1.06% | 372.4만 |
| 2026.10.01 | ₩18,735 | ₩18,769 | ₩18,158 | ₩18,521 | -1.15% | 318.3만 |
| 2026.09.30 | ₩19,258 | ₩19,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,749 |
| -2.65% |
| 415만 |
| 2026.09.29 | ₩19,325 | ₩19,781 | ₩19,278 | ₩19,500 | +0.90% | 309.1만 |
|---|
| 2026.09.28 | ₩19,647 | ₩19,956 | ₩19,312 | ₩19,526 | -0.61% | 407.7만 |
|---|
| 2026.09.25 | ₩19,205 | ₩20,049 | ₩19,044 | ₩19,768 | +2.93% | 308만 |
|---|
| 2026.09.24 | ₩19,258 | ₩19,547 | ₩19,144 | ₩19,258 | 0.00% | 256.5만 |
|---|
| 2026.09.23 | ₩19,446 | ₩19,473 | ₩18,963 | ₩19,272 | -0.90% | 247.3만 |
|---|
| 2026.09.22 | ₩19,889 | ₩19,929 | ₩19,500 | ₩19,513 | -1.89% | 205만 |
|---|
| 2026.09.21 | ₩19,513 | ₩19,815 | ₩19,285 | ₩19,754 | +1.24% | 208.9만 |
|---|
| 2026.09.18 | ₩19,795 | ₩19,982 | ₩19,272 | ₩19,325 | -2.37% | 732.3만 |
|---|
| 2026.09.17 | ₩19,754 | ₩20,157 | ₩19,433 | ₩19,929 | +0.88% | 518.2만 |
|---|
| 2026.09.16 | ₩19,982 | ₩20,117 | ₩19,251 | ₩19,473 | -2.55% | 296.1만 |
|---|
| 2026.09.15 | ₩19,942 | ₩20,277 | ₩19,801 | ₩20,090 | +0.74% | 384.8만 |
|---|
| 2026.09.14 | ₩19,634 | ₩20,123 | ₩19,392 | ₩20,076 | +2.25% | 414.8만 |
|---|
| 2026.09.11 | ₩19,178 | ₩19,775 | ₩18,997 | ₩19,607 | +2.24% | 589.5만 |
|---|
| 2026.09.10 | ₩18,319 | ₩18,990 | ₩18,105 | ₩18,936 | +3.37% | 483.5만 |
|---|
| 2026.09.09 | ₩18,816 | ₩19,577 | ₩18,319 | ₩18,333 | -2.57% | 298.1만 |
|---|
| 2026.09.08 | ₩19,044 | ₩19,104 | ₩18,521 | ₩18,749 | -1.55% | 288.2만 |
|---|
| 2026.09.04 | ₩18,842 | ₩19,433 | ₩18,842 | ₩19,070 | +1.21% | 215.5만 |
|---|
| 2026.09.03 | ₩19,781 | ₩19,788 | ₩18,775 | ₩18,923 | -4.34% | 377만 |
|---|
| 2026.09.02 | ₩19,795 | ₩19,815 | ₩19,459 | ₩19,567 | -1.15% | 299.6만 |
|---|
| 2026.09.01 | ₩19,996 | ₩20,184 | ₩19,694 | ₩19,768 | -1.14% | 414.2만 |
|---|
| 2026.08.31 | ₩20,009 | ₩20,130 | ₩19,761 | ₩20,049 | +0.20% | 551.9만 |
|---|
| 2026.08.28 | ₩20,210 | ₩20,425 | ₩20,049 | ₩20,130 | -0.40% | 220.8만 |
|---|
| 2026.08.27 | ₩20,344 | ₩20,566 | ₩20,157 | ₩20,157 | -0.92% | 220.3만 |
|---|
| 2026.08.26 | ₩20,626 | ₩20,935 | ₩20,465 | ₩20,479 | -0.72% | 297.1만 |
|---|
| 2026.08.25 | ₩20,385 | ₩20,827 | ₩20,230 | ₩20,774 | +1.91% | 384.4만 |
|---|
| 2026.08.24 | ₩20,559 | ₩20,908 | ₩20,230 | ₩20,264 | -1.44% | 485.7만 |
|---|
| 2026.08.21 | ₩20,425 | ₩20,586 | ₩20,170 | ₩20,452 | +0.13% | 209.5만 |
|---|
| 2026.08.20 | ₩20,197 | ₩20,425 | ₩19,909 | ₩20,143 | -0.27% | 219.9만 |
|---|
| 2026.08.19 | ₩20,438 | ₩20,479 | ₩20,049 | ₩20,224 | -1.05% | 384.1만 |
|---|
| 2026.08.18 | ₩19,473 | ₩20,163 | ₩19,473 | ₩19,929 | +2.34% | 464.1만 |
|---|
| 2026.08.17 | ₩19,795 | ₩19,835 | ₩19,238 | ₩19,446 | -1.76% | 262.2만 |
|---|
| 2026.08.14 | ₩20,210 | ₩20,492 | ₩19,889 | ₩19,956 | -1.26% | 181.8만 |
|---|
| 2026.08.13 | ₩19,701 | ₩20,492 | ₩19,520 | ₩20,277 | +2.93% | 313.7만 |
|---|
| 2026.08.12 | ₩19,486 | ₩19,701 | ₩19,340 | ₩19,580 | +0.48% | 290.7만 |
|---|
| 2026.08.11 | ₩19,379 | ₩19,889 | ₩19,258 | ₩19,419 | +0.21% | 259.8만 |
|---|
| 2026.08.10 | ₩19,768 | ₩20,117 | ₩19,459 | ₩19,567 | -1.02% | 289.2만 |
|---|
| 2026.08.07 | ₩19,379 | ₩20,204 | ₩19,298 | ₩20,063 | +3.53% | 418.4만 |
|---|
| 2026.08.06 | ₩20,546 | ₩20,827 | ₩19,198 | ₩19,339 | -5.87% | 749만 |
|---|
| 2026.08.05 | ₩19,030 | ₩19,144 | ₩18,641 | ₩18,816 | -1.13% | 431.6만 |
|---|
| 2026.08.04 | ₩18,896 | ₩19,124 | ₩18,601 | ₩19,003 | +0.57% | 397.5만 |
|---|
| 2026.08.03 | ₩18,923 | ₩19,111 | ₩18,561 | ₩18,923 | 0.00% | 317.1만 |
|---|
| 2026.07.31 | ₩19,365 | ₩19,365 | ₩18,775 | ₩18,896 | -2.42% | 252.8만 |
|---|
| 2026.07.30 | ₩19,902 | ₩19,929 | ₩19,104 | ₩19,392 | -2.56% | 354.4만 |
|---|
| 2026.07.29 | ₩19,647 | ₩20,070 | ₩19,634 | ₩19,808 | +0.82% | 308.3만 |
|---|
| 2026.07.28 | ₩19,674 | ₩19,949 | ₩19,412 | ₩19,580 | -0.48% | 467.7만 |
|---|
| 2026.07.27 | ₩19,218 | ₩19,714 | ₩19,205 | ₩19,620 | +2.09% | 335.8만 |
|---|
| 2026.07.24 | ₩18,614 | ₩19,365 | ₩18,601 | ₩19,205 | +3.17% | 380.5만 |
|---|
| 2026.07.23 | ₩19,728 | ₩20,003 | ₩18,467 | ₩18,910 | -4.15% | 1043.1만 |
|---|
| 2026.07.22 | ₩20,680 | ₩20,754 | ₩20,324 | ₩20,519 | -0.78% | 232.3만 |
|---|
| 2026.07.21 | ₩20,747 | ₩20,961 | ₩20,534 | ₩20,572 | -0.84% | 267.3만 |
|---|
| 2026.07.20 | ₩21,337 | ₩21,444 | ₩20,613 | ₩20,733 | -2.83% | 471.4만 |
|---|
| 2026.07.17 | ₩21,136 | ₩21,639 | ₩21,136 | ₩21,364 | +1.08% | 292.3만 |
|---|
| 2026.07.16 | ₩21,230 | ₩21,665 | ₩21,149 | ₩21,337 | +0.51% | 343.3만 |
|---|
| 2026.07.15 | ₩21,444 | ₩21,484 | ₩20,955 | ₩21,163 | -1.31% | 554만 |
|---|
| 2026.07.14 | ₩21,122 | ₩21,350 | ₩20,955 | ₩21,323 | +0.95% | 468.2만 |
|---|
| 2026.07.13 | ₩20,881 | ₩21,176 | ₩20,861 | ₩21,042 | +0.77% | 355.3만 |
|---|
| 2026.07.10 | ₩21,203 | ₩21,243 | ₩20,693 | ₩20,800 | -1.90% | 237.3만 |
|---|
| 2026.07.09 | ₩21,069 | ₩21,344 | ₩20,948 | ₩21,082 | +0.06% | 221.3만 |
|---|
| 2026.07.08 | ₩21,592 | ₩21,645 | ₩20,975 | ₩21,082 | -2.36% | 536.9만 |
|---|
| 2026.07.07 | ₩21,927 | ₩22,638 | ₩21,739 | ₩21,793 | -0.61% | 547.4만 |
|---|
| 2026.07.06 | ₩21,458 | ₩21,746 | ₩21,290 | ₩21,619 | +0.75% | 592.9만 |
|---|
| 2026.07.02 | ₩21,739 | ₩22,021 | ₩21,397 | ₩21,779 | +0.19% | 411.9만 |
|---|
| 2026.07.01 | ₩21,149 | ₩21,739 | ₩21,096 | ₩21,484 | +1.59% | 513.6만 |
|---|
| 2026.06.30 | ₩21,055 | ₩21,518 | ₩21,042 | ₩21,082 | +0.13% | 553.7만 |
|---|
| 2026.06.29 | ₩21,417 | ₩21,605 | ₩20,894 | ₩21,605 | +0.88% | 554.9만 |
|---|
| 2026.06.26 | ₩20,760 | ₩21,458 | ₩20,539 | ₩21,417 | +3.17% | 757.6만 |
|---|
| 2026.06.25 | ₩19,124 | ₩20,076 | ₩18,829 | ₩20,023 | +4.70% | 702.4만 |
|---|
| 2026.06.24 | ₩19,084 | ₩19,526 | ₩18,936 | ₩18,963 | -0.63% | 389.5만 |
|---|
| 2026.06.23 | ₩18,735 | ₩19,003 | ₩18,641 | ₩18,910 | +0.93% | 309.9만 |
|---|
| 2026.06.22 | ₩19,124 | ₩19,124 | ₩18,648 | ₩18,735 | -2.03% | 288.3만 |
|---|
| 2026.06.18 | ₩19,164 | ₩19,352 | ₩18,789 | ₩18,869 | -1.54% | 420.4만 |
|---|
| 2026.06.17 | ₩19,567 | ₩19,661 | ₩18,876 | ₩18,977 | -3.02% | 311.2만 |
|---|
| 2026.06.16 | ₩19,513 | ₩19,748 | ₩19,479 | ₩19,607 | +0.48% | 327.3만 |
|---|
| 2026.06.15 | ₩19,728 | ₩19,942 | ₩19,211 | ₩19,513 | -1.09% | 304.8만 |
|---|
| 2026.06.12 | ₩19,889 | ₩20,076 | ₩19,365 | ₩19,392 | -2.49% | 226.8만 |
|---|
| 2026.06.11 | ₩19,419 | ₩19,815 | ₩19,184 | ₩19,674 | +1.31% | 505.3만 |
|---|
| 2026.06.10 | ₩19,902 | ₩19,956 | ₩19,131 | ₩19,258 | -3.23% | 553만 |
|---|
| 2026.06.09 | ₩19,862 | ₩20,418 | ₩19,654 | ₩19,969 | +0.54% | 869.8만 |
|---|
| 2026.06.08 | ₩19,661 | ₩20,064 | ₩19,258 | ₩19,433 | -1.16% | 370.6만 |
|---|
| 2026.06.05 | ₩19,781 | ₩20,103 | ₩19,714 | ₩19,728 | -0.27% | 342.3만 |
|---|
| 2026.06.04 | ₩19,781 | ₩20,237 | ₩19,687 | ₩20,076 | +1.49% | 687.5만 |
|---|
| 2026.06.03 | ₩19,889 | ₩20,076 | ₩19,560 | ₩19,593 | -1.48% | 483.8만 |
|---|
| 2026.06.02 | ₩20,640 | ₩20,774 | ₩20,003 | ₩20,090 | -2.66% | 299.9만 |
|---|
| 2026.06.01 | ₩20,733 | ₩21,042 | ₩20,492 | ₩20,572 | -0.78% | 700.4만 |
|---|
| 2026.05.29 | ₩21,216 | ₩21,484 | ₩20,868 | ₩21,042 | -0.82% | 959만 |
|---|
| 2026.05.28 | ₩20,479 | ₩21,297 | ₩20,237 | ₩21,203 | +3.54% | 723.4만 |
|---|
| 2026.05.27 | ₩19,929 | ₩20,572 | ₩19,929 | ₩20,559 | +3.16% | 492.7만 |
|---|
| 2026.05.26 | ₩19,942 | ₩20,083 | ₩19,661 | ₩19,929 | -0.07% | 407.9만 |
|---|
| 2026.05.22 | ₩19,486 | ₩20,023 | ₩19,426 | ₩19,862 | +1.93% | 371.2만 |
|---|
| 2026.05.21 | ₩19,030 | ₩19,547 | ₩18,903 | ₩19,365 | +1.76% | 222.6만 |
|---|
| 2026.05.20 | ₩18,829 | ₩19,386 | ₩18,561 | ₩19,325 | +2.64% | 264.5만 |
|---|
| 2026.05.19 | ₩19,352 | ₩19,473 | ₩18,775 | ₩18,789 | -2.91% | 216.1만 |
|---|
| 2026.05.18 | ₩19,245 | ₩19,473 | ₩19,111 | ₩19,433 | +0.98% | 244.1만 |
|---|
| 2026.05.15 | ₩19,218 | ₩19,325 | ₩18,930 | ₩19,124 | -0.49% | 362.8만 |
|---|
| 2026.05.14 | ₩20,016 | ₩20,143 | ₩19,526 | ₩19,567 | -2.24% | 371.1만 |
|---|
| 2026.05.13 | ₩19,714 | ₩20,070 | ₩19,614 | ₩19,996 | +1.43% | 409.9만 |
|---|
| 2026.05.12 | ₩19,513 | ₩19,862 | ₩19,057 | ₩19,848 | +1.72% | 481.9만 |
|---|
| 2026.05.11 | ₩20,237 | ₩20,318 | ₩19,097 | ₩19,526 | -3.51% | 619만 |
|---|
| 2026.05.08 | ₩20,117 | ₩20,382 | ₩19,748 | ₩19,902 | -1.07% | 777.3만 |
|---|
| 2026.05.07 | ₩17,568 | ₩20,117 | ₩17,568 | ₩20,076 | +14.27% | 1452.4만 |
|---|
| 2026.05.06 | ₩16,268 | ₩17,079 | ₩16,268 | ₩17,032 | +4.70% | 508.1만 |
|---|
| 2026.05.05 | ₩15,999 | ₩16,227 | ₩15,798 | ₩16,080 | +0.50% | 398.4만 |
|---|
| 2026.05.04 | ₩16,375 | ₩16,770 | ₩15,959 | ₩15,973 | -2.46% | 416.1만 |
|---|
| 2026.05.01 | ₩16,563 | ₩16,683 | ₩16,361 | ₩16,469 | -0.57% | 463.8만 |
|---|
| 2026.04.30 | ₩16,214 | ₩16,482 | ₩16,167 | ₩16,402 | +1.16% | 370.6만 |
|---|
| 2026.04.29 | ₩16,576 | ₩16,791 | ₩16,019 | ₩16,093 | -2.91% | 369.7만 |
|---|
| 2026.04.28 | ₩16,563 | ₩16,770 | ₩16,214 | ₩16,724 | +0.97% | 286.3만 |
|---|
| 2026.04.27 | ₩16,898 | ₩17,045 | ₩16,408 | ₩16,442 | -2.70% | 449.7만 |
|---|
| 2026.04.24 | ₩16,415 | ₩17,247 | ₩16,254 | ₩17,206 | +4.82% | 405.1만 |
|---|
| 2026.04.23 | ₩16,428 | ₩16,663 | ₩16,247 | ₩16,455 | +0.16% | 187.6만 |
|---|
| 2026.04.22 | ₩17,032 | ₩17,072 | ₩16,355 | ₩16,415 | -3.62% | 309.4만 |
|---|
| 2026.04.21 | ₩17,300 | ₩17,300 | ₩16,757 | ₩16,844 | -2.64% | 189.9만 |
|---|
| 2026.04.20 | ₩17,059 | ₩17,367 | ₩17,032 | ₩17,340 | +1.65% | 257.7만 |
|---|
| 2026.04.17 | ₩16,938 | ₩17,407 | ₩16,724 | ₩17,166 | +1.35% | 448.2만 |
|---|
| 2026.04.16 | ₩16,308 | ₩16,724 | ₩16,254 | ₩16,630 | +1.97% | 389.2만 |
|---|
| 2026.04.15 | ₩16,576 | ₩16,744 | ₩16,133 | ₩16,241 | -2.02% | 329.4만 |
|---|
| 2026.04.14 | ₩16,536 | ₩16,744 | ₩16,422 | ₩16,563 | +0.16% | 355.4만 |
|---|
| 2026.04.13 | ₩16,053 | ₩16,549 | ₩15,946 | ₩16,469 | +2.59% | 446.1만 |
|---|
| 2026.04.10 | ₩16,200 | ₩16,388 | ₩16,013 | ₩16,107 | -0.58% | 196.8만 |
|---|
| 2026.04.09 | ₩15,919 | ₩16,415 | ₩15,879 | ₩16,107 | +1.18% | 363.7만 |
|---|
| 2026.04.08 | ₩15,651 | ₩16,066 | ₩15,510 | ₩16,066 | +2.66% | 474.9만 |
|---|
| 2026.04.07 | ₩15,396 | ₩15,550 | ₩15,262 | ₩15,315 | -0.52% | 363.7만 |
|---|
| 2026.04.06 | ₩15,436 | ₩15,597 | ₩15,248 | ₩15,449 | +0.09% | 378.7만 |
|---|
| 2026.04.02 | ₩14,967 | ₩15,403 | ₩14,725 | ₩15,396 | +2.87% | 386만 |
|---|
| 2026.04.01 | ₩15,369 | ₩15,490 | ₩15,047 | ₩15,061 | -2.01% | 347.1만 |
|---|
| 2026.03.31 | ₩15,369 | ₩15,637 | ₩15,128 | ₩15,369 | 0.00% | 747.2만 |
|---|
| 2026.03.30 | ₩14,873 | ₩15,409 | ₩14,618 | ₩15,369 | +3.34% | 788.2만 |
|---|
| 2026.03.27 | ₩14,873 | ₩15,128 | ₩14,350 | ₩14,672 | -1.35% | 1034.8만 |
|---|
| 2026.03.26 | ₩15,141 | ₩15,382 | ₩14,967 | ₩14,980 | -1.06% | 257.8만 |
|---|
| 2026.03.25 | ₩15,382 | ₩15,503 | ₩14,980 | ₩15,168 | -1.39% | 269.1만 |
|---|
| 2026.03.24 | ₩14,953 | ₩15,396 | ₩14,859 | ₩15,195 | +1.61% | 319.3만 |
|---|
| 2026.03.23 | ₩15,423 | ₩15,590 | ₩15,081 | ₩15,114 | -2.00% | 374.4만 |
|---|
| 2026.03.20 | ₩15,449 | ₩15,530 | ₩14,846 | ₩15,087 | -2.34% | 530.9만 |
|---|
| 2026.03.19 | ₩15,946 | ₩15,959 | ₩15,382 | ₩15,436 | -3.20% | 369.7만 |
|---|
| 2026.03.18 | ₩16,053 | ₩16,415 | ₩15,912 | ₩16,040 | -0.08% | 335.5만 |
|---|
| 2026.03.17 | ₩15,610 | ₩16,308 | ₩15,476 | ₩16,066 | +2.92% | 523.6만 |
|---|
| 2026.03.16 | ₩15,128 | ₩15,470 | ₩15,074 | ₩15,275 | +0.98% | 495.8만 |
|---|
| 2026.03.13 | ₩15,302 | ₩15,557 | ₩14,833 | ₩14,926 | -2.45% | 331.5만 |
|---|
| 2026.03.12 | ₩15,785 | ₩15,919 | ₩15,114 | ₩15,128 | -4.16% | 496.7만 |
|---|
| 2026.03.11 | ₩16,321 | ₩16,321 | ₩15,604 | ₩15,879 | -2.71% | 366.4만 |
|---|
| 2026.03.10 | ₩16,335 | ₩16,462 | ₩16,107 | ₩16,227 | -0.66% | 357.8만 |
|---|
| 2026.03.09 | ₩16,536 | ₩16,536 | ₩15,899 | ₩16,428 | -0.65% | 493.2만 |
|---|
| 2026.03.06 | ₩17,126 | ₩17,126 | ₩16,576 | ₩16,777 | -2.04% | 212.8만 |
|---|
| 2026.03.05 | ₩16,576 | ₩17,112 | ₩16,549 | ₩17,032 | +2.75% | 247.4만 |
|---|
| 2026.03.04 | ₩16,992 | ₩17,079 | ₩16,616 | ₩16,844 | -0.87% | 452.2만 |
|---|
| 2026.03.03 | ₩17,099 | ₩17,233 | ₩16,656 | ₩17,005 | -0.55% | 397.8만 |
|---|
| 2026.03.02 | ₩17,770 | ₩17,897 | ₩17,414 | ₩17,501 | -1.51% | 368만 |
|---|
| 2026.02.27 | ₩17,931 | ₩18,326 | ₩17,799 | ₩17,957 | +0.15% | 583.7만 |
|---|
| 2026.02.26 | ₩17,729 | ₩18,319 | ₩17,595 | ₩18,212 | +2.72% | 790.4만 |
|---|
| 2026.02.25 | ₩17,434 | ₩17,703 | ₩17,086 | ₩17,609 | +1.00% | 553.4만 |
|---|
| 2026.02.24 | ₩17,837 | ₩17,877 | ₩17,488 | ₩17,542 | -1.65% | 630.5만 |
|---|
| 2026.02.23 | ₩17,998 | ₩18,145 | ₩17,535 | ₩17,837 | -0.89% | 326.2만 |
|---|
| 2026.02.20 | ₩18,547 | ₩18,628 | ₩17,662 | ₩17,984 | -3.04% | 636.7만 |
|---|
| 2026.02.19 | ₩16,610 | ₩18,836 | ₩16,610 | ₩18,628 | +12.15% | 1725.5만 |
|---|
| 2026.02.18 | ₩16,603 | ₩16,616 | ₩16,026 | ₩16,093 | -3.07% | 597.2만 |
|---|
| 2026.02.17 | ₩16,750 | ₩16,764 | ₩16,247 | ₩16,522 | -1.36% | 552.5만 |
|---|
| 2026.02.13 | ₩16,656 | ₩16,829 | ₩16,388 | ₩16,576 | -0.48% | 414만 |
|---|
| 2026.02.12 | ₩16,791 | ₩17,126 | ₩16,113 | ₩16,549 | -1.44% | 644.7만 |
|---|
| 2026.02.11 | ₩17,220 | ₩17,381 | ₩16,750 | ₩16,831 | -2.26% | 245.1만 |
|---|
| 2026.02.10 | ₩17,233 | ₩17,410 | ₩17,153 | ₩17,260 | +0.16% | 551.1만 |
|---|
| 2026.02.09 | ₩16,965 | ₩17,300 | ₩16,777 | ₩17,099 | +0.79% | 457.2만 |
|---|
| 2026.02.06 | ₩16,992 | ₩17,126 | ₩16,824 | ₩16,978 | -0.08% | 463.3만 |
|---|
| 2026.02.05 | ₩16,656 | ₩17,260 | ₩16,509 | ₩16,777 | +0.72% | 539.7만 |
|---|
| 2026.02.04 | ₩17,032 | ₩17,703 | ₩16,978 | ₩17,461 | +2.52% | 348.6만 |
|---|
| 2026.02.03 | ₩16,804 | ₩17,019 | ₩16,576 | ₩16,965 | +0.96% | 345.9만 |
|---|
| 2026.02.02 | ₩16,603 | ₩16,952 | ₩16,496 | ₩16,844 | +1.45% | 397.6만 |
|---|
| 2026.01.30 | ₩16,630 | ₩17,005 | ₩16,375 | ₩16,643 | +0.08% | 746.8만 |
|---|
| 2026.01.29 | ₩16,576 | ₩16,884 | ₩16,375 | ₩16,603 | +0.16% | 559.8만 |
|---|
| 2026.01.28 | ₩17,206 | ₩17,260 | ₩16,415 | ₩16,482 | -4.21% | 605.5만 |
|---|
| 2026.01.27 | ₩16,992 | ₩17,307 | ₩16,831 | ₩17,139 | +0.87% | 399.4만 |
|---|
| 2026.01.26 | ₩17,783 | ₩18,024 | ₩17,287 | ₩17,381 | -2.26% | 368.3만 |
|---|
| 2026.01.23 | ₩17,367 | ₩17,783 | ₩17,307 | ₩17,756 | +2.24% | 422.1만 |
|---|
| 2026.01.22 | ₩17,729 | ₩17,884 | ₩17,200 | ₩17,394 | -1.89% | 399.6만 |
|---|
| 2026.01.21 | ₩17,863 | ₩17,931 | ₩17,401 | ₩17,676 | -1.05% | 429.2만 |
|---|
| 2026.01.20 | ₩18,038 | ₩18,152 | ₩17,448 | ₩17,528 | -2.83% | 405.1만 |
|---|
| 2026.01.16 | ₩17,877 | ₩18,313 | ₩17,823 | ₩18,185 | +1.73% | 299만 |
|---|
| 2026.01.15 | ₩18,158 | ₩18,252 | ₩17,756 | ₩17,998 | -0.89% | 356만 |
|---|
| 2026.01.14 | ₩17,783 | ₩18,279 | ₩17,783 | ₩18,145 | +2.04% | 433.6만 |
|---|
| 2026.01.13 | ₩17,783 | ₩17,925 | ₩17,535 | ₩17,823 | +0.23% | 319만 |
|---|
| 2026.01.12 | ₩17,770 | ₩17,991 | ₩17,582 | ₩17,770 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩17,931 | ₩18,038 | ₩17,407 | ₩17,810 | -0.67% | 487.5만 |
|---|
| 2026.01.08 | ₩17,139 | ₩17,951 | ₩17,086 | ₩17,635 | +2.90% | 513.6만 |
|---|
| 2026.01.07 | ₩17,877 | ₩18,058 | ₩17,260 | ₩17,260 | -3.45% | 529.5만 |
|---|
| 2026.01.06 | ₩17,501 | ₩17,998 | ₩17,421 | ₩17,716 | +1.23% | 757.9만 |
|---|
| 2026.01.05 | ₩17,287 | ₩17,756 | ₩16,898 | ₩17,542 | +1.47% | 723.3만 |
|---|
| 2026.01.02 | ₩17,354 | ₩17,863 | ₩17,032 | ₩17,354 | 0.00% | 656.5만 |
|---|
| 2025.12.31 | ₩17,568 | ₩17,770 | ₩17,166 | ₩17,247 | -1.83% | 590.3만 |
|---|
| 2025.12.30 | ₩17,112 | ₩18,158 | ₩17,072 | ₩17,917 | +4.70% | 807.1만 |
|---|
| 2025.12.29 | ₩17,086 | ₩17,220 | ₩16,891 | ₩17,099 | +0.08% | 596.9만 |
|---|
| 2025.12.26 | ₩16,764 | ₩17,206 | ₩16,630 | ₩17,179 | +2.48% | 452.4만 |
|---|
| 2025.12.24 | ₩16,522 | ₩16,871 | ₩16,402 | ₩16,858 | +2.03% | 233.9만 |
|---|
| 2025.12.23 | ₩16,522 | ₩16,536 | ₩16,207 | ₩16,361 | -0.97% | 377.8만 |
|---|
| 2025.12.22 | ₩16,348 | ₩16,764 | ₩16,261 | ₩16,589 | +1.48% | 607.6만 |
|---|
| 2025.12.19 | ₩16,616 | ₩16,750 | ₩16,355 | ₩16,375 | -1.45% | 694만 |
|---|
| 2025.12.18 | ₩16,764 | ₩16,817 | ₩16,308 | ₩16,616 | -0.88% | 464만 |
|---|
| 2025.12.17 | ₩17,005 | ₩17,414 | ₩16,871 | ₩16,938 | -0.39% | 505.2만 |
|---|
| 2025.12.16 | ₩17,153 | ₩17,508 | ₩16,898 | ₩16,898 | -1.49% | 718.9만 |
|---|
| 2025.12.15 | ₩17,072 | ₩17,314 | ₩16,938 | ₩17,153 | +0.47% | 698.2만 |
|---|
| 2025.12.12 | ₩16,965 | ₩17,206 | ₩16,630 | ₩17,072 | +0.63% | 788.7만 |
|---|
| 2025.12.11 | ₩16,643 | ₩16,965 | ₩16,449 | ₩16,750 | +0.64% | 885.6만 |
|---|
| 2025.12.10 | ₩15,289 | ₩16,831 | ₩15,289 | ₩16,670 | +9.04% | 1422.4만 |
|---|
| 2025.12.09 | ₩14,296 | ₩15,141 | ₩14,283 | ₩15,101 | +5.63% | 755.7만 |
|---|
| 2025.12.08 | ₩14,484 | ₩14,839 | ₩14,095 | ₩14,202 | -1.94% | 786.9만 |
|---|
| 2025.12.05 | ₩14,846 | ₩14,953 | ₩14,336 | ₩14,417 | -2.89% | 635.3만 |
|---|
| 2025.12.04 | ₩14,900 | ₩15,020 | ₩14,551 | ₩14,913 | +0.09% | 611.3만 |
|---|
| 2025.12.03 | ₩14,953 | ₩15,168 | ₩14,725 | ₩14,859 | -0.63% | 584.2만 |
|---|
| 2025.12.02 | ₩14,786 | ₩15,195 | ₩14,685 | ₩14,913 | +0.86% | 885.1만 |
|---|
| 2025.12.01 | ₩14,350 | ₩14,739 | ₩14,242 | ₩14,739 | +2.71% | 751.8만 |
|---|
| 2025.11.28 | ₩14,470 | ₩14,658 | ₩14,390 | ₩14,524 | +0.37% | 203.3만 |
|---|
| 2025.11.26 | ₩14,135 | ₩14,819 | ₩14,068 | ₩14,470 | +2.37% | 560.3만 |
|---|
| 2025.11.25 | ₩14,108 | ₩14,363 | ₩14,108 | ₩14,162 | +0.38% | 558.9만 |
|---|
| 2025.11.24 | ₩13,988 | ₩14,175 | ₩13,784 | ₩14,041 | +0.38% | 894.6만 |
|---|
| 2025.11.21 | ₩13,572 | ₩14,269 | ₩13,545 | ₩13,921 | +2.57% | 1401만 |
|---|
| 2025.11.20 | ₩13,961 | ₩14,269 | ₩13,572 | ₩13,572 | -2.79% | 630.2만 |
|---|
| 2025.11.19 | ₩14,430 | ₩14,698 | ₩13,765 | ₩13,947 | -3.35% | 999.8만 |
|---|
| 2025.11.18 | ₩14,618 | ₩14,953 | ₩14,417 | ₩14,497 | -0.83% | 569.8만 |
|---|
| 2025.11.17 | ₩14,430 | ₩14,752 | ₩14,397 | ₩14,591 | +1.12% | 628.1만 |
|---|
| 2025.11.14 | ₩14,377 | ₩14,470 | ₩14,082 | ₩14,470 | +0.65% | 900.7만 |
|---|
| 2025.11.13 | ₩14,752 | ₩14,819 | ₩14,229 | ₩14,377 | -2.55% | 1210만 |
|---|
| 2025.11.12 | ₩15,128 | ₩15,409 | ₩14,806 | ₩14,819 | -2.04% | 659.6만 |
|---|
| 2025.11.11 | ₩15,262 | ₩15,503 | ₩15,034 | ₩15,221 | -0.26% | 686.5만 |
|---|
| 2025.11.10 | ₩15,785 | ₩15,838 | ₩15,087 | ₩15,141 | -4.08% | 736.5만 |
|---|
| 2025.11.07 | ₩15,610 | ₩15,852 | ₩15,373 | ₩15,758 | +0.95% | 757.8만 |
|---|
| 2025.11.06 | ₩16,643 | ₩16,811 | ₩15,409 | ₩15,905 | -4.43% | 1296.8만 |
|---|
| 2025.11.05 | ₩16,858 | ₩17,159 | ₩16,630 | ₩17,126 | +1.59% | 492.3만 |
|---|
| 2025.11.04 | ₩17,086 | ₩17,153 | ₩16,563 | ₩16,616 | -2.75% | 414.4만 |
|---|
| 2025.11.03 | ₩16,925 | ₩17,293 | ₩16,730 | ₩17,273 | +2.06% | 348만 |
|---|
| 2025.10.31 | ₩16,844 | ₩17,334 | ₩16,643 | ₩17,287 | +2.63% | 435.3만 |
|---|
| 2025.10.30 | ₩16,683 | ₩17,206 | ₩16,563 | ₩17,019 | +2.01% | 809.3만 |
|---|
| 2025.10.29 | ₩17,863 | ₩17,904 | ₩16,703 | ₩16,817 | -5.86% | 846.4만 |
|---|
| 2025.10.28 | ₩18,775 | ₩18,775 | ₩17,944 | ₩17,944 | -4.43% | 346.5만 |
|---|
| 2025.10.27 | ₩18,521 | ₩18,903 | ₩18,319 | ₩18,883 | +1.96% | 427.9만 |
|---|
| 2025.10.24 | ₩18,346 | ₩18,574 | ₩18,246 | ₩18,386 | +0.22% | 375.8만 |
|---|
| 2025.10.23 | ₩18,360 | ₩18,648 | ₩18,051 | ₩18,293 | -0.37% | 611.8만 |
|---|
| 2025.10.22 | ₩18,185 | ₩18,702 | ₩18,158 | ₩18,319 | +0.74% | 582.2만 |
|---|
| 2025.10.21 | ₩18,306 | ₩18,695 | ₩18,165 | ₩18,185 | -0.66% | 597.2만 |
|---|
| 2025.10.20 | ₩18,440 | ₩18,574 | ₩18,205 | ₩18,306 | -0.73% | 547만 |
|---|
| 2025.10.17 | ₩18,252 | ₩18,380 | ₩18,065 | ₩18,293 | +0.22% | 462.1만 |
|---|
| 2025.10.16 | ₩18,319 | ₩18,601 | ₩18,212 | ₩18,346 | +0.15% | 556.4만 |
|---|
| 2025.10.15 | ₩17,971 | ₩18,507 | ₩17,890 | ₩18,226 | +1.42% | 625만 |
|---|
| 2025.10.14 | ₩17,662 | ₩18,252 | ₩17,434 | ₩17,971 | +1.75% | 778.9만 |
|---|
| 2025.10.13 | ₩18,091 | ₩18,222 | ₩17,461 | ₩17,850 | -1.33% | 500만 |
|---|
| 2025.10.10 | ₩18,199 | ₩18,346 | ₩17,830 | ₩18,038 | -0.88% | 490.1만 |
|---|