시장 데이터를 불러오는 중
전체 종목
Camden Property Trust 과거 주가
Camden Property Trust Common Stock · CPT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Camden Property Trust Common Stock · CPT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,665 | ₩131,349 | ₩129,553 | ₩130,759 | +0.07% | 60.5만 |
| 2026.10.08 | ₩128,548 | ₩130,411 | ₩127,704 | ₩129,660 | +0.87% | 101.9만 |
| 2026.10.07 | ₩130,880 | ₩131,188 | ₩128,347 | ₩128,374 | -1.91% | 77.6만 |
| 2026.10.06 | ₩130,304 | ₩132,742 | ₩130,304 | ₩130,853 | +0.42% | 94.8만 |
| 2026.10.05 | ₩128,655 | ₩130,813 | ₩127,985 | ₩130,478 | +1.42% | 96만 |
| 2026.10.02 | ₩130,411 | ₩130,719 | ₩127,905 | ₩128,588 | -1.40% | 105.3만 |
| 2026.10.01 | ₩129,312 | ₩129,875 | ₩128,146 | ₩129,473 | +0.12% | 136.4만 |
| 2026.09.30 | ₩130,987 | ₩131,081 | ₩129,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,620 |
| -1.04% |
| 127.5만 |
| 2026.09.29 | ₩131,577 | ₩132,917 | ₩130,826 | ₩131,938 | +0.27% | 135.2만 |
|---|
| 2026.09.28 | ₩131,536 | ₩132,247 | ₩129,982 | ₩131,858 | +0.24% | 145.1만 |
|---|
| 2026.09.25 | ₩130,424 | ₩132,005 | ₩129,835 | ₩131,483 | +0.81% | 155.1만 |
|---|
| 2026.09.24 | ₩130,853 | ₩132,890 | ₩129,848 | ₩130,531 | -0.25% | 187.8만 |
|---|
| 2026.09.23 | ₩132,300 | ₩133,587 | ₩130,813 | ₩130,893 | -1.06% | 136.9만 |
|---|
| 2026.09.22 | ₩132,796 | ₩134,216 | ₩132,260 | ₩133,077 | +0.21% | 87.4만 |
|---|
| 2026.09.21 | ₩132,930 | ₩133,265 | ₩131,697 | ₩132,421 | -0.38% | 151.3만 |
|---|
| 2026.09.18 | ₩134,752 | ₩135,382 | ₩132,796 | ₩132,823 | -1.43% | 210만 |
|---|
| 2026.09.17 | ₩136,454 | ₩136,508 | ₩135,141 | ₩135,248 | -0.88% | 96.3만 |
|---|
| 2026.09.16 | ₩137,727 | ₩138,370 | ₩134,578 | ₩135,744 | -1.44% | 96.7만 |
|---|
| 2026.09.15 | ₩138,746 | ₩139,322 | ₩137,419 | ₩137,808 | -0.68% | 80.4만 |
|---|
| 2026.09.14 | ₩138,344 | ₩139,134 | ₩136,669 | ₩139,134 | +0.57% | 68.6만 |
|---|
| 2026.09.11 | ₩137,915 | ₩138,947 | ₩136,803 | ₩138,035 | +0.09% | 98.8만 |
|---|
| 2026.09.10 | ₩140,032 | ₩140,313 | ₩136,963 | ₩137,352 | -1.91% | 78.3만 |
|---|
| 2026.09.09 | ₩140,756 | ₩141,533 | ₩138,638 | ₩139,509 | -0.89% | 109.8만 |
|---|
| 2026.09.08 | ₩141,627 | ₩142,766 | ₩140,206 | ₩140,313 | -0.93% | 127.8만 |
|---|
| 2026.09.04 | ₩140,407 | ₩142,257 | ₩140,300 | ₩141,627 | +0.87% | 81.1만 |
|---|
| 2026.09.03 | ₩142,270 | ₩142,350 | ₩141,158 | ₩141,506 | -0.54% | 104만 |
|---|
| 2026.09.02 | ₩142,632 | ₩142,632 | ₩140,608 | ₩141,426 | -0.85% | 78.6만 |
|---|
| 2026.09.01 | ₩142,176 | ₩142,739 | ₩141,332 | ₩141,989 | -0.13% | 86.4만 |
|---|
| 2026.08.31 | ₩142,149 | ₩142,391 | ₩140,662 | ₩141,774 | -0.26% | 130.1만 |
|---|
| 2026.08.28 | ₩142,498 | ₩142,793 | ₩141,761 | ₩142,511 | +0.01% | 86.9만 |
|---|
| 2026.08.27 | ₩143,288 | ₩143,972 | ₩141,560 | ₩141,761 | -1.07% | 65.9만 |
|---|
| 2026.08.26 | ₩144,133 | ₩145,540 | ₩143,650 | ₩144,200 | +0.05% | 55.9만 |
|---|
| 2026.08.25 | ₩145,392 | ₩146,196 | ₩144,401 | ₩145,097 | -0.20% | 79.8만 |
|---|
| 2026.08.24 | ₩144,669 | ₩146,585 | ₩144,307 | ₩146,263 | +1.10% | 74.4만 |
|---|
| 2026.08.21 | ₩144,829 | ₩145,392 | ₩143,717 | ₩144,173 | -0.45% | 124.6만 |
|---|
| 2026.08.20 | ₩145,379 | ₩146,504 | ₩144,508 | ₩144,615 | -0.53% | 105.6만 |
|---|
| 2026.08.19 | ₩145,566 | ₩146,330 | ₩144,079 | ₩145,258 | -0.21% | 71만 |
|---|
| 2026.08.18 | ₩146,478 | ₩146,531 | ₩143,690 | ₩143,757 | -1.86% | 61.9만 |
|---|
| 2026.08.17 | ₩147,429 | ₩147,429 | ₩144,749 | ₩145,071 | -1.60% | 61.7만 |
|---|
| 2026.08.14 | ₩146,947 | ₩149,077 | ₩146,947 | ₩147,885 | +0.64% | 78.1만 |
|---|
| 2026.08.13 | ₩146,129 | ₩148,796 | ₩145,767 | ₩148,032 | +1.30% | 79.6만 |
|---|
| 2026.08.12 | ₩144,602 | ₩145,968 | ₩143,891 | ₩145,231 | +0.44% | 76.8만 |
|---|
| 2026.08.11 | ₩145,620 | ₩146,384 | ₩145,057 | ₩145,111 | -0.35% | 77.6만 |
|---|
| 2026.08.10 | ₩149,412 | ₩149,412 | ₩145,808 | ₩146,169 | -2.17% | 75.5만 |
|---|
| 2026.08.07 | ₩149,064 | ₩150,283 | ₩147,992 | ₩149,988 | +0.62% | 76.8만 |
|---|
| 2026.08.06 | ₩151,623 | ₩151,623 | ₩147,670 | ₩148,394 | -2.13% | 61.4만 |
|---|
| 2026.08.05 | ₩149,426 | ₩150,069 | ₩147,925 | ₩149,962 | +0.36% | 69.6만 |
|---|
| 2026.08.04 | ₩146,973 | ₩149,037 | ₩146,370 | ₩148,782 | +1.23% | 106.8만 |
|---|
| 2026.08.03 | ₩148,394 | ₩149,975 | ₩147,215 | ₩148,367 | -0.02% | 121.3만 |
|---|
| 2026.07.31 | ₩149,640 | ₩151,744 | ₩146,009 | ₩148,488 | -0.77% | 187.4만 |
|---|
| 2026.07.30 | ₩154,330 | ₩154,571 | ₩150,953 | ₩151,811 | -1.63% | 180.7만 |
|---|
| 2026.07.29 | ₩154,893 | ₩156,568 | ₩154,169 | ₩155,938 | +0.67% | 107.1만 |
|---|
| 2026.07.28 | ₩152,655 | ₩155,107 | ₩152,615 | ₩154,156 | +0.98% | 131.5만 |
|---|
| 2026.07.27 | ₩152,159 | ₩152,655 | ₩150,900 | ₩151,208 | -0.63% | 61.4만 |
|---|
| 2026.07.24 | ₩152,266 | ₩152,642 | ₩150,993 | ₩152,400 | +0.09% | 79.3만 |
|---|
| 2026.07.23 | ₩150,163 | ₩152,534 | ₩150,163 | ₩151,208 | +0.70% | 71.4만 |
|---|
| 2026.07.22 | ₩150,511 | ₩150,752 | ₩149,399 | ₩150,096 | -0.28% | 73만 |
|---|
| 2026.07.21 | ₩151,007 | ₩151,355 | ₩149,921 | ₩150,203 | -0.53% | 83.7만 |
|---|
| 2026.07.20 | ₩151,704 | ₩152,521 | ₩150,739 | ₩151,235 | -0.31% | 78.3만 |
|---|
| 2026.07.17 | ₩154,102 | ₩154,960 | ₩150,002 | ₩151,382 | -1.77% | 104.7만 |
|---|
| 2026.07.16 | ₩151,020 | ₩153,915 | ₩150,337 | ₩153,526 | +1.66% | 211.6만 |
|---|
| 2026.07.15 | ₩152,293 | ₩152,360 | ₩149,372 | ₩149,908 | -1.57% | 107.6만 |
|---|
| 2026.07.14 | ₩153,084 | ₩153,325 | ₩151,141 | ₩151,395 | -1.10% | 123.5만 |
|---|
| 2026.07.13 | ₩152,159 | ₩153,566 | ₩151,101 | ₩153,017 | +0.56% | 71.3만 |
|---|
| 2026.07.10 | ₩152,534 | ₩152,977 | ₩150,833 | ₩151,369 | -0.76% | 67.1만 |
|---|
| 2026.07.09 | ₩153,352 | ₩153,834 | ₩151,556 | ₩151,811 | -1.00% | 70.7만 |
|---|
| 2026.07.08 | ₩156,782 | ₩156,782 | ₩152,601 | ₩152,735 | -2.58% | 94.4만 |
|---|
| 2026.07.07 | ₩158,122 | ₩160,548 | ₩157,426 | ₩157,560 | -0.36% | 77.6만 |
|---|
| 2026.07.06 | ₩156,689 | ₩156,983 | ₩155,603 | ₩156,715 | +0.02% | 57.2만 |
|---|
| 2026.07.02 | ₩155,402 | ₩157,225 | ₩154,491 | ₩157,117 | +1.10% | 80.8만 |
|---|
| 2026.07.01 | ₩153,968 | ₩157,533 | ₩153,968 | ₩154,987 | +0.66% | 114.8만 |
|---|
| 2026.06.30 | ₩153,781 | ₩154,947 | ₩152,601 | ₩153,419 | -0.24% | 84.7만 |
|---|
| 2026.06.29 | ₩155,389 | ₩156,447 | ₩154,612 | ₩156,434 | +0.67% | 74.6만 |
|---|
| 2026.06.26 | ₩153,178 | ₩155,938 | ₩153,070 | ₩155,858 | +1.75% | 137만 |
|---|
| 2026.06.25 | ₩149,399 | ₩152,534 | ₩149,399 | ₩152,213 | +1.88% | 93.9만 |
|---|
| 2026.06.24 | ₩148,126 | ₩150,015 | ₩147,764 | ₩149,091 | +0.65% | 87.7만 |
|---|
| 2026.06.23 | ₩147,081 | ₩148,233 | ₩146,250 | ₩148,072 | +0.67% | 93.6만 |
|---|
| 2026.06.22 | ₩147,375 | ₩147,375 | ₩144,682 | ₩146,035 | -0.91% | 118.2만 |
|---|
| 2026.06.18 | ₩149,091 | ₩149,091 | ₩145,928 | ₩146,049 | -2.04% | 282.9만 |
|---|
| 2026.06.17 | ₩150,337 | ₩150,685 | ₩145,446 | ₩146,531 | -2.53% | 161.6만 |
|---|
| 2026.06.16 | ₩152,079 | ₩153,285 | ₩149,493 | ₩150,565 | -1.00% | 130.9만 |
|---|
| 2026.06.15 | ₩153,660 | ₩154,746 | ₩151,757 | ₩152,092 | -1.02% | 122.1만 |
|---|
| 2026.06.12 | ₩153,647 | ₩155,657 | ₩153,285 | ₩154,076 | +0.28% | 98.9만 |
|---|
| 2026.06.11 | ₩154,518 | ₩156,233 | ₩152,695 | ₩153,352 | -0.75% | 109.2만 |
|---|
| 2026.06.10 | ₩153,647 | ₩156,206 | ₩153,151 | ₩154,518 | +0.57% | 103만 |
|---|
| 2026.06.09 | ₩151,998 | ₩154,813 | ₩151,181 | ₩154,638 | +1.74% | 178.5만 |
|---|
| 2026.06.08 | ₩151,034 | ₩152,400 | ₩150,243 | ₩151,382 | +0.23% | 199.8만 |
|---|
| 2026.06.05 | ₩149,546 | ₩152,186 | ₩148,943 | ₩150,886 | +0.90% | 160.7만 |
|---|
| 2026.06.04 | ₩147,402 | ₩150,136 | ₩145,982 | ₩150,096 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩141,680 | ₩146,531 | ₩141,546 | ₩145,915 | +2.99% | 104.3만 |
|---|
| 2026.06.02 | ₩142,377 | ₩142,659 | ₩140,662 | ₩142,176 | -0.14% | 111.7만 |
|---|
| 2026.06.01 | ₩142,042 | ₩144,923 | ₩141,707 | ₩142,149 | +0.08% | 100.7만 |
|---|
| 2026.05.29 | ₩144,186 | ₩144,588 | ₩142,082 | ₩142,793 | -0.97% | 169.6만 |
|---|
| 2026.05.28 | ₩144,816 | ₩145,794 | ₩144,012 | ₩144,749 | -0.05% | 81.9만 |
|---|
| 2026.05.27 | ₩144,736 | ₩146,210 | ₩144,548 | ₩144,843 | +0.07% | 122.9만 |
|---|
| 2026.05.26 | ₩144,856 | ₩145,365 | ₩143,396 | ₩144,374 | -0.33% | 85.5만 |
|---|
| 2026.05.22 | ₩142,659 | ₩144,722 | ₩141,975 | ₩144,012 | +0.95% | 125.2만 |
|---|
| 2026.05.21 | ₩142,056 | ₩142,793 | ₩139,483 | ₩142,270 | +0.15% | 75.5만 |
|---|
| 2026.05.20 | ₩141,131 | ₩143,771 | ₩140,045 | ₩142,431 | +0.92% | 113만 |
|---|
| 2026.05.19 | ₩140,032 | ₩141,238 | ₩138,960 | ₩140,782 | +0.54% | 135.5만 |
|---|
| 2026.05.18 | ₩137,942 | ₩140,340 | ₩137,727 | ₩140,179 | +1.62% | 83.4만 |
|---|
| 2026.05.15 | ₩139,643 | ₩140,220 | ₩137,365 | ₩137,473 | -1.55% | 169.4만 |
|---|
| 2026.05.14 | ₩140,300 | ₩140,675 | ₩138,464 | ₩139,349 | -0.68% | 138.6만 |
|---|
| 2026.05.13 | ₩140,166 | ₩141,426 | ₩139,402 | ₩141,171 | +0.72% | 71.1만 |
|---|
| 2026.05.12 | ₩141,211 | ₩141,345 | ₩139,362 | ₩141,010 | -0.14% | 75.6만 |
|---|
| 2026.05.11 | ₩140,233 | ₩141,305 | ₩139,536 | ₩140,595 | +0.26% | 104.8만 |
|---|
| 2026.05.08 | ₩139,442 | ₩140,045 | ₩138,129 | ₩139,054 | -0.28% | 108.5만 |
|---|
| 2026.05.07 | ₩139,469 | ₩140,796 | ₩139,241 | ₩139,456 | -0.01% | 200.1만 |
|---|
| 2026.05.06 | ₩140,809 | ₩141,881 | ₩140,099 | ₩140,447 | -0.26% | 150.1만 |
|---|
| 2026.05.05 | ₩139,911 | ₩141,721 | ₩138,947 | ₩140,340 | +0.31% | 90만 |
|---|
| 2026.05.04 | ₩139,268 | ₩142,096 | ₩138,732 | ₩139,871 | +0.43% | 83.5만 |
|---|
| 2026.05.01 | ₩142,123 | ₩142,458 | ₩137,754 | ₩139,965 | -1.52% | 179.2만 |
|---|
| 2026.04.30 | ₩142,109 | ₩142,685 | ₩140,005 | ₩140,729 | -0.97% | 139.6만 |
|---|
| 2026.04.29 | ₩141,426 | ₩143,248 | ₩140,729 | ₩141,131 | -0.21% | 154.5만 |
|---|
| 2026.04.28 | ₩137,258 | ₩142,257 | ₩136,561 | ₩141,948 | +3.42% | 145.5만 |
|---|
| 2026.04.27 | ₩136,360 | ₩137,205 | ₩135,476 | ₩136,146 | -0.16% | 104.9만 |
|---|
| 2026.04.24 | ₩137,272 | ₩137,915 | ₩135,717 | ₩136,347 | -0.67% | 85.9만 |
|---|
| 2026.04.23 | ₩134,967 | ₩137,942 | ₩134,967 | ₩137,258 | +1.70% | 73.8만 |
|---|
| 2026.04.22 | ₩137,821 | ₩138,022 | ₩135,449 | ₩135,985 | -1.33% | 111만 |
|---|
| 2026.04.21 | ₩140,072 | ₩140,300 | ₩137,205 | ₩137,325 | -1.96% | 94.7만 |
|---|
| 2026.04.20 | ₩137,982 | ₩140,635 | ₩137,459 | ₩140,380 | +1.74% | 94.5만 |
|---|
| 2026.04.17 | ₩134,699 | ₩139,161 | ₩134,699 | ₩138,558 | +2.87% | 137.2만 |
|---|
| 2026.04.16 | ₩135,597 | ₩136,602 | ₩133,587 | ₩134,243 | -1.00% | 138만 |
|---|
| 2026.04.15 | ₩136,253 | ₩136,588 | ₩134,618 | ₩135,851 | -0.30% | 95.1만 |
|---|
| 2026.04.14 | ₩135,583 | ₩136,856 | ₩134,056 | ₩136,387 | +0.59% | 105.4만 |
|---|
| 2026.04.13 | ₩136,173 | ₩136,173 | ₩133,640 | ₩135,101 | -0.79% | 83.9만 |
|---|
| 2026.04.10 | ₩135,288 | ₩137,138 | ₩134,980 | ₩136,615 | +0.98% | 92.9만 |
|---|
| 2026.04.09 | ₩136,441 | ₩136,977 | ₩134,672 | ₩135,128 | -0.96% | 127.8만 |
|---|
| 2026.04.08 | ₩136,535 | ₩137,633 | ₩135,999 | ₩137,044 | +0.37% | 129.9만 |
|---|
| 2026.04.07 | ₩135,449 | ₩136,789 | ₩134,618 | ₩135,114 | -0.25% | 137.8만 |
|---|
| 2026.04.06 | ₩135,020 | ₩136,695 | ₩134,484 | ₩135,463 | +0.33% | 116.9만 |
|---|
| 2026.04.02 | ₩130,665 | ₩135,262 | ₩130,518 | ₩135,020 | +3.33% | 141.5만 |
|---|
| 2026.04.01 | ₩131,737 | ₩132,608 | ₩130,719 | ₩131,684 | -0.04% | 147.6만 |
|---|
| 2026.03.31 | ₩131,536 | ₩132,220 | ₩130,036 | ₩130,866 | -0.51% | 169.5만 |
|---|
| 2026.03.30 | ₩131,201 | ₩132,407 | ₩129,915 | ₩131,108 | -0.07% | 136.1만 |
|---|
| 2026.03.27 | ₩130,062 | ₩131,295 | ₩129,352 | ₩129,928 | -0.10% | 136.6만 |
|---|
| 2026.03.26 | ₩130,170 | ₩132,072 | ₩130,170 | ₩130,880 | +0.55% | 102.2만 |
|---|
| 2026.03.25 | ₩132,153 | ₩132,153 | ₩130,156 | ₩130,438 | -1.30% | 81.1만 |
|---|
| 2026.03.24 | ₩130,572 | ₩132,327 | ₩129,942 | ₩131,201 | +0.48% | 92.7만 |
|---|
| 2026.03.23 | ₩132,662 | ₩133,573 | ₩131,309 | ₩131,523 | -0.86% | 253.8만 |
|---|
| 2026.03.20 | ₩132,984 | ₩133,801 | ₩129,593 | ₩130,464 | -1.89% | 211.8만 |
|---|
| 2026.03.19 | ₩136,186 | ₩136,186 | ₩132,595 | ₩133,573 | -1.92% | 98.3만 |
|---|
| 2026.03.18 | ₩135,422 | ₩135,838 | ₩134,136 | ₩134,471 | -0.70% | 80.3만 |
|---|
| 2026.03.17 | ₩135,195 | ₩137,111 | ₩135,195 | ₩136,427 | +0.91% | 82.8만 |
|---|
| 2026.03.16 | ₩135,999 | ₩136,602 | ₩134,994 | ₩135,047 | -0.70% | 96만 |
|---|
| 2026.03.13 | ₩138,250 | ₩139,054 | ₩134,525 | ₩134,819 | -2.48% | 72.2만 |
|---|
| 2026.03.12 | ₩135,945 | ₩137,942 | ₩135,489 | ₩136,334 | +0.29% | 117.1만 |
|---|
| 2026.03.11 | ₩137,727 | ₩137,848 | ₩134,913 | ₩136,468 | -0.91% | 81.5만 |
|---|
| 2026.03.10 | ₩140,059 | ₩140,568 | ₩137,607 | ₩138,839 | -0.87% | 86.5만 |
|---|
| 2026.03.09 | ₩141,077 | ₩141,922 | ₩138,169 | ₩140,850 | -0.16% | 104.5만 |
|---|
| 2026.03.06 | ₩144,226 | ₩144,615 | ₩141,560 | ₩142,752 | -1.02% | 91.4만 |
|---|
| 2026.03.05 | ₩144,427 | ₩145,995 | ₩144,374 | ₩145,580 | +0.80% | 63.7만 |
|---|
| 2026.03.04 | ₩144,240 | ₩145,901 | ₩143,396 | ₩145,727 | +1.03% | 61.1만 |
|---|
| 2026.03.03 | ₩144,977 | ₩145,794 | ₩143,101 | ₩144,977 | 0.00% | 87.3만 |
|---|
| 2026.03.02 | ₩145,071 | ₩146,705 | ₩144,762 | ₩146,437 | +0.94% | 141.3만 |
|---|
| 2026.02.27 | ₩146,732 | ₩147,402 | ₩144,360 | ₩145,178 | -1.06% | 109.9만 |
|---|
| 2026.02.26 | ₩146,424 | ₩148,608 | ₩146,357 | ₩147,724 | +0.89% | 72.9만 |
|---|
| 2026.02.25 | ₩145,727 | ₩147,228 | ₩144,401 | ₩145,848 | +0.08% | 82.1만 |
|---|
| 2026.02.24 | ₩144,628 | ₩146,062 | ₩144,575 | ₩145,727 | +0.76% | 107만 |
|---|
| 2026.02.23 | ₩144,548 | ₩146,880 | ₩143,918 | ₩144,990 | +0.31% | 121만 |
|---|
| 2026.02.20 | ₩145,834 | ₩146,277 | ₩143,543 | ₩143,650 | -1.50% | 108.1만 |
|---|
| 2026.02.19 | ₩144,454 | ₩146,196 | ₩143,543 | ₩145,513 | +0.73% | 69.7만 |
|---|
| 2026.02.18 | ₩145,499 | ₩146,223 | ₩144,722 | ₩145,486 | -0.01% | 61.1만 |
|---|
| 2026.02.17 | ₩146,652 | ₩146,920 | ₩143,556 | ₩145,218 | -0.98% | 112.8만 |
|---|
| 2026.02.13 | ₩144,682 | ₩146,531 | ₩144,133 | ₩145,432 | +0.52% | 138.9만 |
|---|
| 2026.02.12 | ₩149,921 | ₩149,921 | ₩142,015 | ₩144,025 | -3.93% | 178.7만 |
|---|
| 2026.02.11 | ₩148,300 | ₩150,752 | ₩146,732 | ₩148,421 | +0.08% | 112.3만 |
|---|
| 2026.02.10 | ₩144,521 | ₩148,407 | ₩143,999 | ₩147,952 | +2.37% | 93.6만 |
|---|
| 2026.02.09 | ₩143,007 | ₩144,896 | ₩142,270 | ₩144,561 | +1.09% | 181.8만 |
|---|
| 2026.02.06 | ₩143,556 | ₩146,196 | ₩140,809 | ₩142,886 | -0.47% | 241.9만 |
|---|
| 2026.02.05 | ₩145,942 | ₩145,942 | ₩140,501 | ₩142,806 | -2.15% | 191.1만 |
|---|
| 2026.02.04 | ₩144,173 | ₩147,684 | ₩143,101 | ₩145,674 | +1.04% | 156.1만 |
|---|
| 2026.02.03 | ₩143,556 | ₩145,071 | ₩142,270 | ₩143,275 | -0.20% | 124.7만 |
|---|
| 2026.02.02 | ₩146,009 | ₩146,558 | ₩143,731 | ₩143,784 | -1.52% | 160.8만 |
|---|
| 2026.01.30 | ₩144,923 | ₩146,799 | ₩143,731 | ₩146,129 | +0.83% | 147.1만 |
|---|
| 2026.01.29 | ₩144,682 | ₩146,089 | ₩143,195 | ₩146,062 | +0.95% | 210.4만 |
|---|
| 2026.01.28 | ₩146,558 | ₩146,625 | ₩142,873 | ₩143,677 | -1.97% | 101.5만 |
|---|
| 2026.01.27 | ₩144,561 | ₩146,370 | ₩144,535 | ₩145,955 | +0.96% | 123.3만 |
|---|
| 2026.01.26 | ₩144,803 | ₩145,151 | ₩143,543 | ₩144,749 | -0.04% | 104.5만 |
|---|
| 2026.01.23 | ₩142,203 | ₩144,561 | ₩142,203 | ₩144,535 | +1.64% | 71.2만 |
|---|
| 2026.01.22 | ₩143,798 | ₩146,303 | ₩142,471 | ₩142,672 | -0.78% | 115.3만 |
|---|
| 2026.01.21 | ₩144,052 | ₩145,660 | ₩143,798 | ₩145,298 | +0.87% | 78.5만 |
|---|
| 2026.01.20 | ₩145,526 | ₩145,915 | ₩143,154 | ₩143,717 | -1.24% | 107.8만 |
|---|
| 2026.01.16 | ₩143,865 | ₩147,590 | ₩143,489 | ₩146,732 | +1.99% | 80.3만 |
|---|
| 2026.01.15 | ₩145,633 | ₩145,968 | ₩144,066 | ₩145,191 | -0.30% | 118만 |
|---|
| 2026.01.14 | ₩144,267 | ₩145,968 | ₩143,690 | ₩144,508 | +0.17% | 157.2만 |
|---|
| 2026.01.13 | ₩144,146 | ₩144,937 | ₩141,627 | ₩144,186 | +0.03% | 223.9만 |
|---|
| 2026.01.12 | ₩146,076 | ₩146,344 | ₩142,927 | ₩143,891 | -1.50% | 133.4만 |
|---|
| 2026.01.09 | ₩149,037 | ₩149,560 | ₩145,272 | ₩145,794 | -2.18% | 200.5만 |
|---|
| 2026.01.08 | ₩144,575 | ₩149,519 | ₩143,918 | ₩149,238 | +3.23% | 160.8만 |
|---|
| 2026.01.07 | ₩148,595 | ₩149,184 | ₩144,937 | ₩145,030 | -2.40% | 221.3만 |
|---|
| 2026.01.06 | ₩144,896 | ₩148,206 | ₩144,896 | ₩147,818 | +2.02% | 112.2만 |
|---|
| 2026.01.05 | ₩147,389 | ₩148,635 | ₩146,062 | ₩146,196 | -0.81% | 143.4만 |
|---|
| 2026.01.02 | ₩146,893 | ₩148,340 | ₩145,861 | ₩147,630 | +0.50% | 108.2만 |
|---|
| 2025.12.31 | ₩148,354 | ₩148,555 | ₩147,456 | ₩147,509 | -0.57% | 76.4만 |
|---|
| 2025.12.30 | ₩147,416 | ₩148,555 | ₩146,558 | ₩148,367 | +0.65% | 92.8만 |
|---|
| 2025.12.29 | ₩146,947 | ₩147,670 | ₩146,156 | ₩147,389 | +0.30% | 91.5만 |
|---|
| 2025.12.26 | ₩145,111 | ₩146,424 | ₩144,749 | ₩146,411 | +0.90% | 70.2만 |
|---|
| 2025.12.24 | ₩145,004 | ₩146,303 | ₩144,414 | ₩145,486 | +0.33% | 40.6만 |
|---|
| 2025.12.23 | ₩145,767 | ₩145,767 | ₩143,463 | ₩144,454 | -0.90% | 105.2만 |
|---|
| 2025.12.22 | ₩143,530 | ₩145,754 | ₩142,726 | ₩145,419 | +1.32% | 149.9만 |
|---|
| 2025.12.19 | ₩144,293 | ₩144,856 | ₩143,355 | ₩143,757 | -0.37% | 302.5만 |
|---|
| 2025.12.18 | ₩144,937 | ₩145,781 | ₩144,280 | ₩144,883 | -0.04% | 283만 |
|---|
| 2025.12.17 | ₩140,072 | ₩144,803 | ₩140,072 | ₩144,441 | +3.12% | 220.5만 |
|---|
| 2025.12.16 | ₩140,662 | ₩141,613 | ₩139,335 | ₩141,252 | +0.42% | 182.7만 |
|---|
| 2025.12.15 | ₩140,367 | ₩140,702 | ₩138,558 | ₩140,233 | -0.10% | 208.7만 |
|---|
| 2025.12.12 | ₩140,166 | ₩141,037 | ₩138,960 | ₩139,670 | -0.35% | 98만 |
|---|
| 2025.12.11 | ₩138,558 | ₩140,045 | ₩137,968 | ₩139,590 | +0.74% | 86.7만 |
|---|
| 2025.12.10 | ₩136,441 | ₩139,054 | ₩136,441 | ₩138,196 | +1.29% | 105만 |
|---|
| 2025.12.09 | ₩138,156 | ₩139,081 | ₩136,133 | ₩136,267 | -1.37% | 103.2만 |
|---|
| 2025.12.08 | ₩138,746 | ₩139,215 | ₩137,312 | ₩137,607 | -0.82% | 126.4만 |
|---|
| 2025.12.05 | ₩139,362 | ₩140,716 | ₩138,638 | ₩139,201 | -0.12% | 76.4만 |
|---|
| 2025.12.04 | ₩141,372 | ₩142,618 | ₩139,898 | ₩140,045 | -0.94% | 92.9만 |
|---|
| 2025.12.03 | ₩142,216 | ₩143,074 | ₩141,118 | ₩141,453 | -0.54% | 94만 |
|---|
| 2025.12.02 | ₩142,310 | ₩142,793 | ₩141,332 | ₩142,042 | -0.19% | 92만 |
|---|
| 2025.12.01 | ₩142,002 | ₩143,342 | ₩141,654 | ₩142,123 | +0.08% | 62.6만 |
|---|
| 2025.11.28 | ₩141,989 | ₩143,141 | ₩141,613 | ₩142,498 | +0.36% | 38.2만 |
|---|
| 2025.11.26 | ₩141,721 | ₩143,355 | ₩141,721 | ₩142,082 | +0.26% | 83만 |
|---|
| 2025.11.25 | ₩140,340 | ₩143,302 | ₩140,045 | ₩142,283 | +1.38% | 114.2만 |
|---|
| 2025.11.24 | ₩140,675 | ₩141,037 | ₩139,469 | ₩140,220 | -0.32% | 829.6만 |
|---|
| 2025.11.21 | ₩139,201 | ₩141,774 | ₩139,067 | ₩141,010 | +1.30% | 160만 |
|---|
| 2025.11.20 | ₩137,727 | ₩139,791 | ₩137,687 | ₩139,040 | +0.95% | 149.3만 |
|---|
| 2025.11.19 | ₩137,057 | ₩137,553 | ₩136,146 | ₩136,896 | -0.12% | 105.7만 |
|---|
| 2025.11.18 | ₩136,950 | ₩137,446 | ₩135,972 | ₩136,722 | -0.17% | 116.1만 |
|---|
| 2025.11.17 | ₩138,143 | ₩139,067 | ₩136,387 | ₩136,883 | -0.91% | 129.4만 |
|---|
| 2025.11.14 | ₩136,816 | ₩137,767 | ₩135,690 | ₩137,566 | +0.55% | 136.4만 |
|---|
| 2025.11.13 | ₩137,004 | ₩137,928 | ₩136,092 | ₩136,360 | -0.47% | 103.1만 |
|---|
| 2025.11.12 | ₩138,102 | ₩138,880 | ₩136,990 | ₩137,607 | -0.36% | 140.2만 |
|---|
| 2025.11.11 | ₩137,888 | ₩139,268 | ₩136,427 | ₩138,933 | +0.76% | 141.6만 |
|---|
| 2025.11.10 | ₩135,744 | ₩137,298 | ₩135,396 | ₩137,218 | +1.09% | 129.5만 |
|---|
| 2025.11.07 | ₩133,332 | ₩137,124 | ₩133,252 | ₩136,387 | +2.29% | 227.4만 |
|---|
| 2025.11.06 | ₩135,664 | ₩136,535 | ₩132,997 | ₩133,051 | -1.93% | 226.1만 |
|---|
| 2025.11.05 | ₩136,012 | ₩136,896 | ₩135,047 | ₩136,441 | +0.32% | 196만 |
|---|
| 2025.11.04 | ₩132,555 | ₩135,972 | ₩132,528 | ₩135,878 | +2.51% | 231.9만 |
|---|
| 2025.11.03 | ₩131,737 | ₩134,069 | ₩131,161 | ₩133,989 | +1.71% | 130.1만 |
|---|
| 2025.10.31 | ₩133,010 | ₩134,712 | ₩132,367 | ₩133,305 | +0.22% | 106.7만 |
|---|
| 2025.10.30 | ₩131,349 | ₩133,453 | ₩130,505 | ₩133,131 | +1.36% | 243.5만 |
|---|
| 2025.10.29 | ₩134,900 | ₩135,074 | ₩130,210 | ₩130,759 | -3.07% | 236.5만 |
|---|
| 2025.10.28 | ₩138,732 | ₩139,067 | ₩135,489 | ₩135,905 | -2.04% | 116.4만 |
|---|
| 2025.10.27 | ₩140,421 | ₩140,608 | ₩138,719 | ₩139,576 | -0.60% | 83.9만 |
|---|
| 2025.10.24 | ₩141,372 | ₩141,989 | ₩140,689 | ₩140,782 | -0.42% | 180.4만 |
|---|
| 2025.10.23 | ₩139,965 | ₩140,917 | ₩138,424 | ₩140,675 | +0.51% | 124.9만 |
|---|
| 2025.10.22 | ₩139,040 | ₩140,648 | ₩137,901 | ₩139,898 | +0.62% | 70.6만 |
|---|
| 2025.10.21 | ₩138,598 | ₩139,764 | ₩137,767 | ₩138,585 | -0.01% | 54.7만 |
|---|
| 2025.10.20 | ₩137,406 | ₩138,598 | ₩137,365 | ₩138,143 | +0.54% | 54.1만 |
|---|
| 2025.10.17 | ₩136,642 | ₩138,035 | ₩136,280 | ₩137,218 | +0.42% | 89.8만 |
|---|
| 2025.10.16 | ₩136,803 | ₩137,607 | ₩135,878 | ₩136,481 | -0.24% | 87.2만 |
|---|
| 2025.10.15 | ₩136,762 | ₩138,652 | ₩135,650 | ₩136,280 | -0.35% | 92.7만 |
|---|
| 2025.10.14 | ₩136,267 | ₩137,258 | ₩134,833 | ₩136,856 | +0.43% | 147.8만 |
|---|
| 2025.10.13 | ₩136,092 | ₩137,057 | ₩135,878 | ₩136,427 | +0.25% | 111.3만 |
|---|
| 2025.10.10 | ₩136,669 | ₩137,365 | ₩134,806 | ₩136,240 | -0.31% | 83.6만 |
|---|