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 | ₩130,816 | ₩131,500 | ₩129,702 | ₩130,909 | +0.07% | 60.5만 |
| 2026.10.08 | ₩128,696 | ₩130,561 | ₩127,851 | ₩129,809 | +0.87% | 101.9만 |
| 2026.10.07 | ₩131,030 | ₩131,339 | ₩128,495 | ₩128,521 | -1.91% | 77.6만 |
| 2026.10.06 | ₩130,453 | ₩132,895 | ₩130,453 | ₩131,003 | +0.42% | 94.8만 |
| 2026.10.05 | ₩128,803 | ₩130,963 | ₩128,132 | ₩130,628 | +1.42% | 96만 |
| 2026.10.02 | ₩130,561 | ₩130,869 | ₩128,052 | ₩128,736 | -1.40% | 105.3만 |
| 2026.10.01 | ₩129,461 | ₩130,024 | ₩128,293 | ₩129,622 | +0.12% | 136.4만 |
| 2026.09.30 | ₩131,137 | ₩131,231 | ₩129,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,769 |
| -1.04% |
| 127.5만 |
| 2026.09.29 | ₩131,728 | ₩133,069 | ₩130,976 | ₩132,090 | +0.27% | 135.2만 |
|---|
| 2026.09.28 | ₩131,688 | ₩132,399 | ₩130,131 | ₩132,010 | +0.24% | 145.1만 |
|---|
| 2026.09.25 | ₩130,574 | ₩132,157 | ₩129,984 | ₩131,634 | +0.81% | 155.1만 |
|---|
| 2026.09.24 | ₩131,003 | ₩133,043 | ₩129,997 | ₩130,681 | -0.25% | 187.8만 |
|---|
| 2026.09.23 | ₩132,452 | ₩133,740 | ₩130,963 | ₩131,044 | -1.06% | 136.9만 |
|---|
| 2026.09.22 | ₩132,949 | ₩134,371 | ₩132,412 | ₩133,230 | +0.21% | 87.4만 |
|---|
| 2026.09.21 | ₩133,083 | ₩133,418 | ₩131,849 | ₩132,573 | -0.38% | 151.3만 |
|---|
| 2026.09.18 | ₩134,907 | ₩135,538 | ₩132,949 | ₩132,975 | -1.43% | 210만 |
|---|
| 2026.09.17 | ₩136,611 | ₩136,665 | ₩135,296 | ₩135,404 | -0.88% | 96.3만 |
|---|
| 2026.09.16 | ₩137,886 | ₩138,529 | ₩134,733 | ₩135,900 | -1.44% | 96.7만 |
|---|
| 2026.09.15 | ₩138,905 | ₩139,482 | ₩137,577 | ₩137,966 | -0.68% | 80.4만 |
|---|
| 2026.09.14 | ₩138,503 | ₩139,294 | ₩136,826 | ₩139,294 | +0.57% | 68.6만 |
|---|
| 2026.09.11 | ₩138,073 | ₩139,106 | ₩136,960 | ₩138,194 | +0.09% | 98.8만 |
|---|
| 2026.09.10 | ₩140,193 | ₩140,475 | ₩137,121 | ₩137,510 | -1.91% | 78.3만 |
|---|
| 2026.09.09 | ₩140,917 | ₩141,696 | ₩138,798 | ₩139,670 | -0.89% | 109.8만 |
|---|
| 2026.09.08 | ₩141,789 | ₩142,930 | ₩140,367 | ₩140,475 | -0.93% | 127.8만 |
|---|
| 2026.09.04 | ₩140,569 | ₩142,420 | ₩140,461 | ₩141,789 | +0.87% | 81.1만 |
|---|
| 2026.09.03 | ₩142,433 | ₩142,514 | ₩141,320 | ₩141,669 | -0.54% | 104만 |
|---|
| 2026.09.02 | ₩142,796 | ₩142,796 | ₩140,770 | ₩141,588 | -0.85% | 78.6만 |
|---|
| 2026.09.01 | ₩142,340 | ₩142,903 | ₩141,494 | ₩142,152 | -0.13% | 86.4만 |
|---|
| 2026.08.31 | ₩142,313 | ₩142,554 | ₩140,824 | ₩141,937 | -0.26% | 130.1만 |
|---|
| 2026.08.28 | ₩142,661 | ₩142,957 | ₩141,924 | ₩142,675 | +0.01% | 86.9만 |
|---|
| 2026.08.27 | ₩143,453 | ₩144,137 | ₩141,722 | ₩141,924 | -1.07% | 65.9만 |
|---|
| 2026.08.26 | ₩144,298 | ₩145,707 | ₩143,815 | ₩144,365 | +0.05% | 55.9만 |
|---|
| 2026.08.25 | ₩145,559 | ₩146,364 | ₩144,567 | ₩145,264 | -0.20% | 79.8만 |
|---|
| 2026.08.24 | ₩144,835 | ₩146,753 | ₩144,473 | ₩146,431 | +1.10% | 74.4만 |
|---|
| 2026.08.21 | ₩144,996 | ₩145,559 | ₩143,882 | ₩144,338 | -0.45% | 124.6만 |
|---|
| 2026.08.20 | ₩145,546 | ₩146,673 | ₩144,674 | ₩144,781 | -0.53% | 105.6만 |
|---|
| 2026.08.19 | ₩145,734 | ₩146,498 | ₩144,245 | ₩145,425 | -0.21% | 71만 |
|---|
| 2026.08.18 | ₩146,646 | ₩146,700 | ₩143,855 | ₩143,923 | -1.86% | 61.9만 |
|---|
| 2026.08.17 | ₩147,598 | ₩147,598 | ₩144,915 | ₩145,237 | -1.60% | 61.7만 |
|---|
| 2026.08.14 | ₩147,115 | ₩149,249 | ₩147,115 | ₩148,055 | +0.64% | 78.1만 |
|---|
| 2026.08.13 | ₩146,297 | ₩148,967 | ₩145,935 | ₩148,202 | +1.30% | 79.6만 |
|---|
| 2026.08.12 | ₩144,768 | ₩146,136 | ₩144,057 | ₩145,398 | +0.44% | 76.8만 |
|---|
| 2026.08.11 | ₩145,787 | ₩146,552 | ₩145,224 | ₩145,278 | -0.35% | 77.6만 |
|---|
| 2026.08.10 | ₩149,584 | ₩149,584 | ₩145,975 | ₩146,337 | -2.17% | 75.5만 |
|---|
| 2026.08.07 | ₩149,235 | ₩150,456 | ₩148,162 | ₩150,161 | +0.62% | 76.8만 |
|---|
| 2026.08.06 | ₩151,798 | ₩151,798 | ₩147,840 | ₩148,564 | -2.13% | 61.4만 |
|---|
| 2026.08.05 | ₩149,597 | ₩150,241 | ₩148,095 | ₩150,134 | +0.36% | 69.6만 |
|---|
| 2026.08.04 | ₩147,142 | ₩149,208 | ₩146,539 | ₩148,953 | +1.23% | 106.8만 |
|---|
| 2026.08.03 | ₩148,564 | ₩150,147 | ₩147,384 | ₩148,538 | -0.02% | 121.3만 |
|---|
| 2026.07.31 | ₩149,812 | ₩151,918 | ₩146,176 | ₩148,658 | -0.77% | 187.4만 |
|---|
| 2026.07.30 | ₩154,507 | ₩154,749 | ₩151,127 | ₩151,985 | -1.63% | 180.7만 |
|---|
| 2026.07.29 | ₩155,071 | ₩156,748 | ₩154,346 | ₩156,117 | +0.67% | 107.1만 |
|---|
| 2026.07.28 | ₩152,831 | ₩155,286 | ₩152,790 | ₩154,333 | +0.98% | 131.5만 |
|---|
| 2026.07.27 | ₩152,334 | ₩152,831 | ₩151,073 | ₩151,382 | -0.63% | 61.4만 |
|---|
| 2026.07.24 | ₩152,441 | ₩152,817 | ₩151,167 | ₩152,576 | +0.09% | 79.3만 |
|---|
| 2026.07.23 | ₩150,335 | ₩152,710 | ₩150,335 | ₩151,382 | +0.70% | 71.4만 |
|---|
| 2026.07.22 | ₩150,684 | ₩150,926 | ₩149,571 | ₩150,268 | -0.28% | 73만 |
|---|
| 2026.07.21 | ₩151,180 | ₩151,529 | ₩150,094 | ₩150,375 | -0.53% | 83.7만 |
|---|
| 2026.07.20 | ₩151,878 | ₩152,696 | ₩150,912 | ₩151,408 | -0.31% | 78.3만 |
|---|
| 2026.07.17 | ₩154,279 | ₩155,138 | ₩150,174 | ₩151,556 | -1.77% | 104.7만 |
|---|
| 2026.07.16 | ₩151,194 | ₩154,092 | ₩150,510 | ₩153,703 | +1.66% | 211.6만 |
|---|
| 2026.07.15 | ₩152,468 | ₩152,535 | ₩149,544 | ₩150,080 | -1.57% | 107.6만 |
|---|
| 2026.07.14 | ₩153,260 | ₩153,501 | ₩151,315 | ₩151,569 | -1.10% | 123.5만 |
|---|
| 2026.07.13 | ₩152,334 | ₩153,743 | ₩151,274 | ₩153,193 | +0.56% | 71.3만 |
|---|
| 2026.07.10 | ₩152,710 | ₩153,152 | ₩151,006 | ₩151,543 | -0.76% | 67.1만 |
|---|
| 2026.07.09 | ₩153,528 | ₩154,011 | ₩151,730 | ₩151,985 | -1.00% | 70.7만 |
|---|
| 2026.07.08 | ₩156,963 | ₩156,963 | ₩152,777 | ₩152,911 | -2.58% | 94.4만 |
|---|
| 2026.07.07 | ₩158,304 | ₩160,732 | ₩157,606 | ₩157,741 | -0.36% | 77.6만 |
|---|
| 2026.07.06 | ₩156,869 | ₩157,164 | ₩155,782 | ₩156,895 | +0.02% | 57.2만 |
|---|
| 2026.07.02 | ₩155,581 | ₩157,405 | ₩154,668 | ₩157,298 | +1.10% | 80.8만 |
|---|
| 2026.07.01 | ₩154,145 | ₩157,714 | ₩154,145 | ₩155,165 | +0.66% | 114.8만 |
|---|
| 2026.06.30 | ₩153,957 | ₩155,125 | ₩152,777 | ₩153,595 | -0.24% | 84.7만 |
|---|
| 2026.06.29 | ₩155,567 | ₩156,627 | ₩154,789 | ₩156,614 | +0.67% | 74.6만 |
|---|
| 2026.06.26 | ₩153,354 | ₩156,117 | ₩153,246 | ₩156,037 | +1.75% | 137만 |
|---|
| 2026.06.25 | ₩149,571 | ₩152,710 | ₩149,571 | ₩152,388 | +1.88% | 93.9만 |
|---|
| 2026.06.24 | ₩148,296 | ₩150,188 | ₩147,934 | ₩149,262 | +0.65% | 87.7만 |
|---|
| 2026.06.23 | ₩147,250 | ₩148,403 | ₩146,418 | ₩148,242 | +0.67% | 93.6만 |
|---|
| 2026.06.22 | ₩147,545 | ₩147,545 | ₩144,848 | ₩146,203 | -0.91% | 118.2만 |
|---|
| 2026.06.18 | ₩149,262 | ₩149,262 | ₩146,096 | ₩146,217 | -2.04% | 282.9만 |
|---|
| 2026.06.17 | ₩150,510 | ₩150,858 | ₩145,613 | ₩146,700 | -2.53% | 161.6만 |
|---|
| 2026.06.16 | ₩152,254 | ₩153,461 | ₩149,664 | ₩150,738 | -1.00% | 130.9만 |
|---|
| 2026.06.15 | ₩153,837 | ₩154,923 | ₩151,932 | ₩152,267 | -1.02% | 122.1만 |
|---|
| 2026.06.12 | ₩153,823 | ₩155,836 | ₩153,461 | ₩154,253 | +0.28% | 98.9만 |
|---|
| 2026.06.11 | ₩154,695 | ₩156,412 | ₩152,871 | ₩153,528 | -0.75% | 109.2만 |
|---|
| 2026.06.10 | ₩153,823 | ₩156,386 | ₩153,327 | ₩154,695 | +0.57% | 103만 |
|---|
| 2026.06.09 | ₩152,173 | ₩154,990 | ₩151,355 | ₩154,816 | +1.74% | 178.5만 |
|---|
| 2026.06.08 | ₩151,207 | ₩152,576 | ₩150,416 | ₩151,556 | +0.23% | 199.8만 |
|---|
| 2026.06.05 | ₩149,718 | ₩152,361 | ₩149,114 | ₩151,060 | +0.90% | 160.7만 |
|---|
| 2026.06.04 | ₩147,572 | ₩150,308 | ₩146,150 | ₩150,268 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩141,843 | ₩146,700 | ₩141,709 | ₩146,082 | +2.99% | 104.3만 |
|---|
| 2026.06.02 | ₩142,541 | ₩142,822 | ₩140,824 | ₩142,340 | -0.14% | 111.7만 |
|---|
| 2026.06.01 | ₩142,205 | ₩145,090 | ₩141,870 | ₩142,313 | +0.08% | 100.7만 |
|---|
| 2026.05.29 | ₩144,352 | ₩144,754 | ₩142,246 | ₩142,957 | -0.97% | 169.6만 |
|---|
| 2026.05.28 | ₩144,982 | ₩145,962 | ₩144,177 | ₩144,915 | -0.05% | 81.9만 |
|---|
| 2026.05.27 | ₩144,902 | ₩146,378 | ₩144,714 | ₩145,009 | +0.07% | 122.9만 |
|---|
| 2026.05.26 | ₩145,023 | ₩145,532 | ₩143,560 | ₩144,540 | -0.33% | 85.5만 |
|---|
| 2026.05.22 | ₩142,822 | ₩144,888 | ₩142,138 | ₩144,177 | +0.95% | 125.2만 |
|---|
| 2026.05.21 | ₩142,219 | ₩142,957 | ₩139,643 | ₩142,433 | +0.15% | 75.5만 |
|---|
| 2026.05.20 | ₩141,293 | ₩143,936 | ₩140,206 | ₩142,594 | +0.92% | 113만 |
|---|
| 2026.05.19 | ₩140,193 | ₩141,400 | ₩139,120 | ₩140,944 | +0.54% | 135.5만 |
|---|
| 2026.05.18 | ₩138,100 | ₩140,502 | ₩137,886 | ₩140,341 | +1.62% | 83.4만 |
|---|
| 2026.05.15 | ₩139,804 | ₩140,381 | ₩137,523 | ₩137,631 | -1.55% | 169.4만 |
|---|
| 2026.05.14 | ₩140,461 | ₩140,837 | ₩138,623 | ₩139,509 | -0.68% | 138.6만 |
|---|
| 2026.05.13 | ₩140,327 | ₩141,588 | ₩139,562 | ₩141,333 | +0.72% | 71.1만 |
|---|
| 2026.05.12 | ₩141,374 | ₩141,508 | ₩139,522 | ₩141,172 | -0.14% | 75.6만 |
|---|
| 2026.05.11 | ₩140,394 | ₩141,467 | ₩139,697 | ₩140,756 | +0.26% | 104.8만 |
|---|
| 2026.05.08 | ₩139,603 | ₩140,206 | ₩138,288 | ₩139,214 | -0.28% | 108.5만 |
|---|
| 2026.05.07 | ₩139,630 | ₩140,958 | ₩139,402 | ₩139,616 | -0.01% | 200.1만 |
|---|
| 2026.05.06 | ₩140,971 | ₩142,044 | ₩140,260 | ₩140,609 | -0.26% | 150.1만 |
|---|
| 2026.05.05 | ₩140,072 | ₩141,883 | ₩139,106 | ₩140,502 | +0.31% | 90만 |
|---|
| 2026.05.04 | ₩139,428 | ₩142,259 | ₩138,892 | ₩140,032 | +0.43% | 83.5만 |
|---|
| 2026.05.01 | ₩142,286 | ₩142,621 | ₩137,912 | ₩140,126 | -1.52% | 179.2만 |
|---|
| 2026.04.30 | ₩142,272 | ₩142,849 | ₩140,166 | ₩140,891 | -0.97% | 139.6만 |
|---|
| 2026.04.29 | ₩141,588 | ₩143,413 | ₩140,891 | ₩141,293 | -0.21% | 154.5만 |
|---|
| 2026.04.28 | ₩137,416 | ₩142,420 | ₩136,718 | ₩142,111 | +3.42% | 145.5만 |
|---|
| 2026.04.27 | ₩136,517 | ₩137,362 | ₩135,632 | ₩136,302 | -0.16% | 104.9만 |
|---|
| 2026.04.24 | ₩137,429 | ₩138,073 | ₩135,873 | ₩136,504 | -0.67% | 85.9만 |
|---|
| 2026.04.23 | ₩135,122 | ₩138,100 | ₩135,122 | ₩137,416 | +1.70% | 73.8만 |
|---|
| 2026.04.22 | ₩137,979 | ₩138,181 | ₩135,605 | ₩136,142 | -1.33% | 111만 |
|---|
| 2026.04.21 | ₩140,233 | ₩140,461 | ₩137,362 | ₩137,483 | -1.96% | 94.7만 |
|---|
| 2026.04.20 | ₩138,140 | ₩140,797 | ₩137,617 | ₩140,542 | +1.74% | 94.5만 |
|---|
| 2026.04.17 | ₩134,854 | ₩139,321 | ₩134,854 | ₩138,717 | +2.87% | 137.2만 |
|---|
| 2026.04.16 | ₩135,752 | ₩136,759 | ₩133,740 | ₩134,397 | -1.00% | 138만 |
|---|
| 2026.04.15 | ₩136,410 | ₩136,745 | ₩134,773 | ₩136,007 | -0.30% | 95.1만 |
|---|
| 2026.04.14 | ₩135,739 | ₩137,014 | ₩134,210 | ₩136,544 | +0.59% | 105.4만 |
|---|
| 2026.04.13 | ₩136,329 | ₩136,329 | ₩133,794 | ₩135,256 | -0.79% | 83.9만 |
|---|
| 2026.04.10 | ₩135,444 | ₩137,295 | ₩135,135 | ₩136,772 | +0.98% | 92.9만 |
|---|
| 2026.04.09 | ₩136,598 | ₩137,134 | ₩134,827 | ₩135,283 | -0.96% | 127.8만 |
|---|
| 2026.04.08 | ₩136,692 | ₩137,792 | ₩136,155 | ₩137,201 | +0.37% | 129.9만 |
|---|
| 2026.04.07 | ₩135,605 | ₩136,946 | ₩134,773 | ₩135,269 | -0.25% | 137.8만 |
|---|
| 2026.04.06 | ₩135,176 | ₩136,853 | ₩134,639 | ₩135,618 | +0.33% | 116.9만 |
|---|
| 2026.04.02 | ₩130,816 | ₩135,417 | ₩130,668 | ₩135,176 | +3.33% | 141.5만 |
|---|
| 2026.04.01 | ₩131,889 | ₩132,761 | ₩130,869 | ₩131,835 | -0.04% | 147.6만 |
|---|
| 2026.03.31 | ₩131,688 | ₩132,372 | ₩130,185 | ₩131,017 | -0.51% | 169.5만 |
|---|
| 2026.03.30 | ₩131,352 | ₩132,560 | ₩130,064 | ₩131,258 | -0.07% | 136.1만 |
|---|
| 2026.03.27 | ₩130,212 | ₩131,446 | ₩129,501 | ₩130,078 | -0.10% | 136.6만 |
|---|
| 2026.03.26 | ₩130,319 | ₩132,224 | ₩130,319 | ₩131,030 | +0.55% | 102.2만 |
|---|
| 2026.03.25 | ₩132,305 | ₩132,305 | ₩130,306 | ₩130,587 | -1.30% | 81.1만 |
|---|
| 2026.03.24 | ₩130,722 | ₩132,479 | ₩130,091 | ₩131,352 | +0.48% | 92.7만 |
|---|
| 2026.03.23 | ₩132,814 | ₩133,727 | ₩131,459 | ₩131,674 | -0.86% | 253.8만 |
|---|
| 2026.03.20 | ₩133,136 | ₩133,955 | ₩129,742 | ₩130,614 | -1.89% | 211.8만 |
|---|
| 2026.03.19 | ₩136,343 | ₩136,343 | ₩132,747 | ₩133,727 | -1.92% | 98.3만 |
|---|
| 2026.03.18 | ₩135,578 | ₩135,994 | ₩134,290 | ₩134,626 | -0.70% | 80.3만 |
|---|
| 2026.03.17 | ₩135,350 | ₩137,268 | ₩135,350 | ₩136,584 | +0.91% | 82.8만 |
|---|
| 2026.03.16 | ₩136,155 | ₩136,759 | ₩135,149 | ₩135,202 | -0.70% | 96만 |
|---|
| 2026.03.13 | ₩138,409 | ₩139,214 | ₩134,679 | ₩134,974 | -2.48% | 72.2만 |
|---|
| 2026.03.12 | ₩136,101 | ₩138,100 | ₩135,645 | ₩136,490 | +0.29% | 117.1만 |
|---|
| 2026.03.11 | ₩137,886 | ₩138,006 | ₩135,068 | ₩136,624 | -0.91% | 81.5만 |
|---|
| 2026.03.10 | ₩140,220 | ₩140,730 | ₩137,765 | ₩138,999 | -0.87% | 86.5만 |
|---|
| 2026.03.09 | ₩141,239 | ₩142,085 | ₩138,328 | ₩141,011 | -0.16% | 104.5만 |
|---|
| 2026.03.06 | ₩144,392 | ₩144,781 | ₩141,722 | ₩142,916 | -1.02% | 91.4만 |
|---|
| 2026.03.05 | ₩144,593 | ₩146,163 | ₩144,540 | ₩145,747 | +0.80% | 63.7만 |
|---|
| 2026.03.04 | ₩144,406 | ₩146,069 | ₩143,560 | ₩145,895 | +1.03% | 61.1만 |
|---|
| 2026.03.03 | ₩145,143 | ₩145,962 | ₩143,265 | ₩145,143 | 0.00% | 87.3만 |
|---|
| 2026.03.02 | ₩145,237 | ₩146,874 | ₩144,929 | ₩146,606 | +0.94% | 141.3만 |
|---|
| 2026.02.27 | ₩146,901 | ₩147,572 | ₩144,526 | ₩145,345 | -1.06% | 109.9만 |
|---|
| 2026.02.26 | ₩146,592 | ₩148,779 | ₩146,525 | ₩147,894 | +0.89% | 72.9만 |
|---|
| 2026.02.25 | ₩145,895 | ₩147,397 | ₩144,567 | ₩146,015 | +0.08% | 82.1만 |
|---|
| 2026.02.24 | ₩144,795 | ₩146,230 | ₩144,741 | ₩145,895 | +0.76% | 107만 |
|---|
| 2026.02.23 | ₩144,714 | ₩147,048 | ₩144,084 | ₩145,157 | +0.31% | 121만 |
|---|
| 2026.02.20 | ₩146,002 | ₩146,445 | ₩143,708 | ₩143,815 | -1.50% | 108.1만 |
|---|
| 2026.02.19 | ₩144,620 | ₩146,364 | ₩143,708 | ₩145,680 | +0.73% | 69.7만 |
|---|
| 2026.02.18 | ₩145,667 | ₩146,391 | ₩144,888 | ₩145,653 | -0.01% | 61.1만 |
|---|
| 2026.02.17 | ₩146,820 | ₩147,089 | ₩143,721 | ₩145,385 | -0.98% | 112.8만 |
|---|
| 2026.02.13 | ₩144,848 | ₩146,700 | ₩144,298 | ₩145,600 | +0.52% | 138.9만 |
|---|
| 2026.02.12 | ₩150,094 | ₩150,094 | ₩142,179 | ₩144,191 | -3.93% | 178.7만 |
|---|
| 2026.02.11 | ₩148,470 | ₩150,926 | ₩146,901 | ₩148,591 | +0.08% | 112.3만 |
|---|
| 2026.02.10 | ₩144,687 | ₩148,578 | ₩144,164 | ₩148,122 | +2.37% | 93.6만 |
|---|
| 2026.02.09 | ₩143,171 | ₩145,063 | ₩142,433 | ₩144,727 | +1.09% | 181.8만 |
|---|
| 2026.02.06 | ₩143,721 | ₩146,364 | ₩140,971 | ₩143,051 | -0.47% | 241.9만 |
|---|
| 2026.02.05 | ₩146,109 | ₩146,109 | ₩140,663 | ₩142,970 | -2.15% | 191.1만 |
|---|
| 2026.02.04 | ₩144,338 | ₩147,853 | ₩143,265 | ₩145,841 | +1.04% | 156.1만 |
|---|
| 2026.02.03 | ₩143,721 | ₩145,237 | ₩142,433 | ₩143,440 | -0.20% | 124.7만 |
|---|
| 2026.02.02 | ₩146,176 | ₩146,726 | ₩143,896 | ₩143,949 | -1.52% | 160.8만 |
|---|
| 2026.01.30 | ₩145,090 | ₩146,968 | ₩143,896 | ₩146,297 | +0.83% | 147.1만 |
|---|
| 2026.01.29 | ₩144,848 | ₩146,257 | ₩143,359 | ₩146,230 | +0.95% | 210.4만 |
|---|
| 2026.01.28 | ₩146,726 | ₩146,793 | ₩143,037 | ₩143,842 | -1.97% | 101.5만 |
|---|
| 2026.01.27 | ₩144,727 | ₩146,539 | ₩144,701 | ₩146,123 | +0.96% | 123.3만 |
|---|
| 2026.01.26 | ₩144,969 | ₩145,318 | ₩143,708 | ₩144,915 | -0.04% | 104.5만 |
|---|
| 2026.01.23 | ₩142,366 | ₩144,727 | ₩142,366 | ₩144,701 | +1.64% | 71.2만 |
|---|
| 2026.01.22 | ₩143,963 | ₩146,472 | ₩142,635 | ₩142,836 | -0.78% | 115.3만 |
|---|
| 2026.01.21 | ₩144,218 | ₩145,828 | ₩143,963 | ₩145,465 | +0.87% | 78.5만 |
|---|
| 2026.01.20 | ₩145,693 | ₩146,082 | ₩143,319 | ₩143,882 | -1.24% | 107.8만 |
|---|
| 2026.01.16 | ₩144,030 | ₩147,759 | ₩143,654 | ₩146,901 | +1.99% | 80.3만 |
|---|
| 2026.01.15 | ₩145,801 | ₩146,136 | ₩144,231 | ₩145,358 | -0.30% | 118만 |
|---|
| 2026.01.14 | ₩144,432 | ₩146,136 | ₩143,855 | ₩144,674 | +0.17% | 157.2만 |
|---|
| 2026.01.13 | ₩144,312 | ₩145,103 | ₩141,789 | ₩144,352 | +0.03% | 223.9만 |
|---|
| 2026.01.12 | ₩146,243 | ₩146,512 | ₩143,091 | ₩144,057 | -1.50% | 133.4만 |
|---|
| 2026.01.09 | ₩149,208 | ₩149,732 | ₩145,439 | ₩145,962 | -2.18% | 200.5만 |
|---|
| 2026.01.08 | ₩144,741 | ₩149,691 | ₩144,084 | ₩149,410 | +3.23% | 160.8만 |
|---|
| 2026.01.07 | ₩148,766 | ₩149,356 | ₩145,103 | ₩145,197 | -2.40% | 221.3만 |
|---|
| 2026.01.06 | ₩145,063 | ₩148,377 | ₩145,063 | ₩147,987 | +2.02% | 112.2만 |
|---|
| 2026.01.05 | ₩147,558 | ₩148,806 | ₩146,230 | ₩146,364 | -0.81% | 143.4만 |
|---|
| 2026.01.02 | ₩147,062 | ₩148,511 | ₩146,029 | ₩147,800 | +0.50% | 108.2만 |
|---|
| 2025.12.31 | ₩148,524 | ₩148,725 | ₩147,625 | ₩147,679 | -0.57% | 76.4만 |
|---|
| 2025.12.30 | ₩147,585 | ₩148,725 | ₩146,726 | ₩148,538 | +0.65% | 92.8만 |
|---|
| 2025.12.29 | ₩147,115 | ₩147,840 | ₩146,324 | ₩147,558 | +0.30% | 91.5만 |
|---|
| 2025.12.26 | ₩145,278 | ₩146,592 | ₩144,915 | ₩146,579 | +0.90% | 70.2만 |
|---|
| 2025.12.24 | ₩145,170 | ₩146,472 | ₩144,580 | ₩145,653 | +0.33% | 40.6만 |
|---|
| 2025.12.23 | ₩145,935 | ₩145,935 | ₩143,627 | ₩144,620 | -0.90% | 105.2만 |
|---|
| 2025.12.22 | ₩143,694 | ₩145,921 | ₩142,890 | ₩145,586 | +1.32% | 149.9만 |
|---|
| 2025.12.19 | ₩144,459 | ₩145,023 | ₩143,520 | ₩143,923 | -0.37% | 302.5만 |
|---|
| 2025.12.18 | ₩145,103 | ₩145,948 | ₩144,446 | ₩145,049 | -0.04% | 283만 |
|---|
| 2025.12.17 | ₩140,233 | ₩144,969 | ₩140,233 | ₩144,607 | +3.12% | 220.5만 |
|---|
| 2025.12.16 | ₩140,824 | ₩141,776 | ₩139,495 | ₩141,414 | +0.42% | 182.7만 |
|---|
| 2025.12.15 | ₩140,528 | ₩140,864 | ₩138,717 | ₩140,394 | -0.10% | 208.7만 |
|---|
| 2025.12.12 | ₩140,327 | ₩141,199 | ₩139,120 | ₩139,831 | -0.35% | 98만 |
|---|
| 2025.12.11 | ₩138,717 | ₩140,206 | ₩138,127 | ₩139,750 | +0.74% | 86.7만 |
|---|
| 2025.12.10 | ₩136,598 | ₩139,214 | ₩136,598 | ₩138,355 | +1.29% | 105만 |
|---|
| 2025.12.09 | ₩138,315 | ₩139,241 | ₩136,289 | ₩136,423 | -1.37% | 103.2만 |
|---|
| 2025.12.08 | ₩138,905 | ₩139,375 | ₩137,470 | ₩137,765 | -0.82% | 126.4만 |
|---|
| 2025.12.05 | ₩139,522 | ₩140,877 | ₩138,798 | ₩139,361 | -0.12% | 76.4만 |
|---|
| 2025.12.04 | ₩141,535 | ₩142,782 | ₩140,059 | ₩140,206 | -0.94% | 92.9만 |
|---|
| 2025.12.03 | ₩142,380 | ₩143,238 | ₩141,280 | ₩141,615 | -0.54% | 94만 |
|---|
| 2025.12.02 | ₩142,474 | ₩142,957 | ₩141,494 | ₩142,205 | -0.19% | 92만 |
|---|
| 2025.12.01 | ₩142,165 | ₩143,507 | ₩141,816 | ₩142,286 | +0.08% | 62.6만 |
|---|
| 2025.11.28 | ₩142,152 | ₩143,305 | ₩141,776 | ₩142,661 | +0.36% | 38.2만 |
|---|
| 2025.11.26 | ₩141,883 | ₩143,520 | ₩141,883 | ₩142,246 | +0.26% | 83만 |
|---|
| 2025.11.25 | ₩140,502 | ₩143,466 | ₩140,206 | ₩142,447 | +1.38% | 114.2만 |
|---|
| 2025.11.24 | ₩140,837 | ₩141,199 | ₩139,630 | ₩140,381 | -0.32% | 829.6만 |
|---|
| 2025.11.21 | ₩139,361 | ₩141,937 | ₩139,227 | ₩141,172 | +1.30% | 160만 |
|---|
| 2025.11.20 | ₩137,886 | ₩139,952 | ₩137,845 | ₩139,200 | +0.95% | 149.3만 |
|---|
| 2025.11.19 | ₩137,215 | ₩137,711 | ₩136,302 | ₩137,054 | -0.12% | 105.7만 |
|---|
| 2025.11.18 | ₩137,107 | ₩137,604 | ₩136,128 | ₩136,879 | -0.17% | 116.1만 |
|---|
| 2025.11.17 | ₩138,301 | ₩139,227 | ₩136,544 | ₩137,040 | -0.91% | 129.4만 |
|---|
| 2025.11.14 | ₩136,973 | ₩137,926 | ₩135,846 | ₩137,725 | +0.55% | 136.4만 |
|---|
| 2025.11.13 | ₩137,161 | ₩138,087 | ₩136,249 | ₩136,517 | -0.47% | 103.1만 |
|---|
| 2025.11.12 | ₩138,261 | ₩139,039 | ₩137,148 | ₩137,765 | -0.36% | 140.2만 |
|---|
| 2025.11.11 | ₩138,047 | ₩139,428 | ₩136,584 | ₩139,093 | +0.76% | 141.6만 |
|---|
| 2025.11.10 | ₩135,900 | ₩137,456 | ₩135,551 | ₩137,376 | +1.09% | 129.5만 |
|---|
| 2025.11.07 | ₩133,485 | ₩137,282 | ₩133,405 | ₩136,544 | +2.29% | 227.4만 |
|---|
| 2025.11.06 | ₩135,820 | ₩136,692 | ₩133,150 | ₩133,203 | -1.93% | 226.1만 |
|---|
| 2025.11.05 | ₩136,168 | ₩137,054 | ₩135,202 | ₩136,598 | +0.32% | 196만 |
|---|
| 2025.11.04 | ₩132,707 | ₩136,128 | ₩132,680 | ₩136,034 | +2.51% | 231.9만 |
|---|
| 2025.11.03 | ₩131,889 | ₩134,223 | ₩131,312 | ₩134,143 | +1.71% | 130.1만 |
|---|
| 2025.10.31 | ₩133,163 | ₩134,867 | ₩132,519 | ₩133,458 | +0.22% | 106.7만 |
|---|
| 2025.10.30 | ₩131,500 | ₩133,606 | ₩130,655 | ₩133,284 | +1.36% | 243.5만 |
|---|
| 2025.10.29 | ₩135,055 | ₩135,229 | ₩130,359 | ₩130,909 | -3.07% | 236.5만 |
|---|
| 2025.10.28 | ₩138,892 | ₩139,227 | ₩135,645 | ₩136,061 | -2.04% | 116.4만 |
|---|
| 2025.10.27 | ₩140,582 | ₩140,770 | ₩138,878 | ₩139,737 | -0.60% | 83.9만 |
|---|
| 2025.10.24 | ₩141,535 | ₩142,152 | ₩140,850 | ₩140,944 | -0.42% | 180.4만 |
|---|
| 2025.10.23 | ₩140,126 | ₩141,078 | ₩138,583 | ₩140,837 | +0.51% | 124.9만 |
|---|
| 2025.10.22 | ₩139,200 | ₩140,810 | ₩138,060 | ₩140,059 | +0.62% | 70.6만 |
|---|
| 2025.10.21 | ₩138,758 | ₩139,925 | ₩137,926 | ₩138,744 | -0.01% | 54.7만 |
|---|
| 2025.10.20 | ₩137,564 | ₩138,758 | ₩137,523 | ₩138,301 | +0.54% | 54.1만 |
|---|
| 2025.10.17 | ₩136,799 | ₩138,194 | ₩136,437 | ₩137,376 | +0.42% | 89.8만 |
|---|
| 2025.10.16 | ₩136,960 | ₩137,765 | ₩136,034 | ₩136,638 | -0.24% | 87.2만 |
|---|
| 2025.10.15 | ₩136,920 | ₩138,811 | ₩135,806 | ₩136,437 | -0.35% | 92.7만 |
|---|
| 2025.10.14 | ₩136,423 | ₩137,416 | ₩134,988 | ₩137,014 | +0.43% | 147.8만 |
|---|
| 2025.10.13 | ₩136,249 | ₩137,215 | ₩136,034 | ₩136,584 | +0.25% | 111.3만 |
|---|
| 2025.10.10 | ₩136,826 | ₩137,523 | ₩134,961 | ₩136,396 | -0.31% | 83.6만 |
|---|