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 | ₩130,771 | ₩131,455 | ₩129,658 | ₩130,865 | +0.07% | 60.5만 |
| 2026.10.08 | ₩128,652 | ₩130,516 | ₩127,807 | ₩129,765 | +0.87% | 101.9만 |
| 2026.10.07 | ₩130,985 | ₩131,294 | ₩128,451 | ₩128,477 | -1.91% | 77.6만 |
| 2026.10.06 | ₩130,409 | ₩132,849 | ₩130,409 | ₩130,958 | +0.42% | 94.8만 |
| 2026.10.05 | ₩128,759 | ₩130,918 | ₩128,088 | ₩130,583 | +1.42% | 96만 |
| 2026.10.02 | ₩130,516 | ₩130,824 | ₩128,008 | ₩128,692 | -1.40% | 105.3만 |
| 2026.10.01 | ₩129,416 | ₩129,979 | ₩128,249 | ₩129,577 | +0.12% | 136.4만 |
| 2026.09.30 | ₩131,093 | ₩131,186 | ₩129,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,725 |
| -1.04% |
| 127.5만 |
| 2026.09.29 | ₩131,683 | ₩133,024 | ₩130,932 | ₩132,045 | +0.27% | 135.2만 |
|---|
| 2026.09.28 | ₩131,642 | ₩132,353 | ₩130,087 | ₩131,964 | +0.24% | 145.1만 |
|---|
| 2026.09.25 | ₩130,529 | ₩132,112 | ₩129,939 | ₩131,589 | +0.81% | 155.1만 |
|---|
| 2026.09.24 | ₩130,958 | ₩132,997 | ₩129,953 | ₩130,637 | -0.25% | 187.8만 |
|---|
| 2026.09.23 | ₩132,407 | ₩133,694 | ₩130,918 | ₩130,999 | -1.06% | 136.9만 |
|---|
| 2026.09.22 | ₩132,903 | ₩134,325 | ₩132,367 | ₩133,185 | +0.21% | 87.4만 |
|---|
| 2026.09.21 | ₩133,037 | ₩133,372 | ₩131,803 | ₩132,528 | -0.38% | 151.3만 |
|---|
| 2026.09.18 | ₩134,861 | ₩135,491 | ₩132,903 | ₩132,930 | -1.43% | 210만 |
|---|
| 2026.09.17 | ₩136,564 | ₩136,618 | ₩135,250 | ₩135,357 | -0.88% | 96.3만 |
|---|
| 2026.09.16 | ₩137,838 | ₩138,482 | ₩134,687 | ₩135,853 | -1.44% | 96.7만 |
|---|
| 2026.09.15 | ₩138,857 | ₩139,434 | ₩137,530 | ₩137,919 | -0.68% | 80.4만 |
|---|
| 2026.09.14 | ₩138,455 | ₩139,246 | ₩136,779 | ₩139,246 | +0.57% | 68.6만 |
|---|
| 2026.09.11 | ₩138,026 | ₩139,059 | ₩136,913 | ₩138,147 | +0.09% | 98.8만 |
|---|
| 2026.09.10 | ₩140,145 | ₩140,427 | ₩137,074 | ₩137,463 | -1.91% | 78.3만 |
|---|
| 2026.09.09 | ₩140,869 | ₩141,647 | ₩138,750 | ₩139,622 | -0.89% | 109.8만 |
|---|
| 2026.09.08 | ₩141,741 | ₩142,881 | ₩140,319 | ₩140,427 | -0.93% | 127.8만 |
|---|
| 2026.09.04 | ₩140,520 | ₩142,371 | ₩140,413 | ₩141,741 | +0.87% | 81.1만 |
|---|
| 2026.09.03 | ₩142,385 | ₩142,465 | ₩141,271 | ₩141,620 | -0.54% | 104만 |
|---|
| 2026.09.02 | ₩142,747 | ₩142,747 | ₩140,722 | ₩141,540 | -0.85% | 78.6만 |
|---|
| 2026.09.01 | ₩142,291 | ₩142,854 | ₩141,446 | ₩142,103 | -0.13% | 86.4만 |
|---|
| 2026.08.31 | ₩142,264 | ₩142,505 | ₩140,775 | ₩141,888 | -0.26% | 130.1만 |
|---|
| 2026.08.28 | ₩142,613 | ₩142,908 | ₩141,875 | ₩142,626 | +0.01% | 86.9만 |
|---|
| 2026.08.27 | ₩143,404 | ₩144,088 | ₩141,674 | ₩141,875 | -1.07% | 65.9만 |
|---|
| 2026.08.26 | ₩144,249 | ₩145,657 | ₩143,766 | ₩144,316 | +0.05% | 55.9만 |
|---|
| 2026.08.25 | ₩145,509 | ₩146,314 | ₩144,517 | ₩145,214 | -0.20% | 79.8만 |
|---|
| 2026.08.24 | ₩144,785 | ₩146,703 | ₩144,423 | ₩146,381 | +1.10% | 74.4만 |
|---|
| 2026.08.21 | ₩144,946 | ₩145,509 | ₩143,833 | ₩144,289 | -0.45% | 124.6만 |
|---|
| 2026.08.20 | ₩145,496 | ₩146,622 | ₩144,624 | ₩144,732 | -0.53% | 105.6만 |
|---|
| 2026.08.19 | ₩145,684 | ₩146,448 | ₩144,195 | ₩145,375 | -0.21% | 71만 |
|---|
| 2026.08.18 | ₩146,596 | ₩146,649 | ₩143,806 | ₩143,873 | -1.86% | 61.9만 |
|---|
| 2026.08.17 | ₩147,548 | ₩147,548 | ₩144,866 | ₩145,187 | -1.60% | 61.7만 |
|---|
| 2026.08.14 | ₩147,065 | ₩149,197 | ₩147,065 | ₩148,004 | +0.64% | 78.1만 |
|---|
| 2026.08.13 | ₩146,247 | ₩148,916 | ₩145,885 | ₩148,151 | +1.30% | 79.6만 |
|---|
| 2026.08.12 | ₩144,718 | ₩146,086 | ₩144,007 | ₩145,348 | +0.44% | 76.8만 |
|---|
| 2026.08.11 | ₩145,737 | ₩146,502 | ₩145,174 | ₩145,228 | -0.35% | 77.6만 |
|---|
| 2026.08.10 | ₩149,533 | ₩149,533 | ₩145,925 | ₩146,287 | -2.17% | 75.5만 |
|---|
| 2026.08.07 | ₩149,184 | ₩150,404 | ₩148,111 | ₩150,109 | +0.62% | 76.8만 |
|---|
| 2026.08.06 | ₩151,745 | ₩151,745 | ₩147,789 | ₩148,513 | -2.13% | 61.4만 |
|---|
| 2026.08.05 | ₩149,546 | ₩150,190 | ₩148,044 | ₩150,083 | +0.36% | 69.6만 |
|---|
| 2026.08.04 | ₩147,092 | ₩149,157 | ₩146,488 | ₩148,902 | +1.23% | 106.8만 |
|---|
| 2026.08.03 | ₩148,513 | ₩150,096 | ₩147,333 | ₩148,487 | -0.02% | 121.3만 |
|---|
| 2026.07.31 | ₩149,761 | ₩151,866 | ₩146,126 | ₩148,607 | -0.77% | 187.4만 |
|---|
| 2026.07.30 | ₩154,454 | ₩154,696 | ₩151,075 | ₩151,933 | -1.63% | 180.7만 |
|---|
| 2026.07.29 | ₩155,018 | ₩156,694 | ₩154,294 | ₩156,064 | +0.67% | 107.1만 |
|---|
| 2026.07.28 | ₩152,778 | ₩155,232 | ₩152,738 | ₩154,280 | +0.98% | 131.5만 |
|---|
| 2026.07.27 | ₩152,282 | ₩152,778 | ₩151,021 | ₩151,330 | -0.63% | 61.4만 |
|---|
| 2026.07.24 | ₩152,389 | ₩152,765 | ₩151,115 | ₩152,523 | +0.09% | 79.3만 |
|---|
| 2026.07.23 | ₩150,284 | ₩152,657 | ₩150,284 | ₩151,330 | +0.70% | 71.4만 |
|---|
| 2026.07.22 | ₩150,632 | ₩150,874 | ₩149,519 | ₩150,217 | -0.28% | 73만 |
|---|
| 2026.07.21 | ₩151,129 | ₩151,477 | ₩150,042 | ₩150,324 | -0.53% | 83.7만 |
|---|
| 2026.07.20 | ₩151,826 | ₩152,644 | ₩150,860 | ₩151,357 | -0.31% | 78.3만 |
|---|
| 2026.07.17 | ₩154,227 | ₩155,085 | ₩150,123 | ₩151,504 | -1.77% | 104.7만 |
|---|
| 2026.07.16 | ₩151,142 | ₩154,039 | ₩150,458 | ₩153,650 | +1.66% | 211.6만 |
|---|
| 2026.07.15 | ₩152,416 | ₩152,483 | ₩149,492 | ₩150,029 | -1.57% | 107.6만 |
|---|
| 2026.07.14 | ₩153,207 | ₩153,449 | ₩151,263 | ₩151,517 | -1.10% | 123.5만 |
|---|
| 2026.07.13 | ₩152,282 | ₩153,690 | ₩151,222 | ₩153,140 | +0.56% | 71.3만 |
|---|
| 2026.07.10 | ₩152,657 | ₩153,100 | ₩150,954 | ₩151,491 | -0.76% | 67.1만 |
|---|
| 2026.07.09 | ₩153,475 | ₩153,958 | ₩151,678 | ₩151,933 | -1.00% | 70.7만 |
|---|
| 2026.07.08 | ₩156,909 | ₩156,909 | ₩152,724 | ₩152,859 | -2.58% | 94.4만 |
|---|
| 2026.07.07 | ₩158,250 | ₩160,677 | ₩157,552 | ₩157,687 | -0.36% | 77.6만 |
|---|
| 2026.07.06 | ₩156,815 | ₩157,110 | ₩155,729 | ₩156,842 | +0.02% | 57.2만 |
|---|
| 2026.07.02 | ₩155,527 | ₩157,351 | ₩154,615 | ₩157,244 | +1.10% | 80.8만 |
|---|
| 2026.07.01 | ₩154,092 | ₩157,660 | ₩154,092 | ₩155,112 | +0.66% | 114.8만 |
|---|
| 2026.06.30 | ₩153,905 | ₩155,071 | ₩152,724 | ₩153,543 | -0.24% | 84.7만 |
|---|
| 2026.06.29 | ₩155,514 | ₩156,573 | ₩154,736 | ₩156,560 | +0.67% | 74.6만 |
|---|
| 2026.06.26 | ₩153,301 | ₩156,064 | ₩153,194 | ₩155,983 | +1.75% | 137만 |
|---|
| 2026.06.25 | ₩149,519 | ₩152,657 | ₩149,519 | ₩152,336 | +1.88% | 93.9만 |
|---|
| 2026.06.24 | ₩148,245 | ₩150,136 | ₩147,883 | ₩149,211 | +0.65% | 87.7만 |
|---|
| 2026.06.23 | ₩147,199 | ₩148,352 | ₩146,368 | ₩148,192 | +0.67% | 93.6만 |
|---|
| 2026.06.22 | ₩147,494 | ₩147,494 | ₩144,799 | ₩146,153 | -0.91% | 118.2만 |
|---|
| 2026.06.18 | ₩149,211 | ₩149,211 | ₩146,046 | ₩146,166 | -2.04% | 282.9만 |
|---|
| 2026.06.17 | ₩150,458 | ₩150,807 | ₩145,563 | ₩146,649 | -2.53% | 161.6만 |
|---|
| 2026.06.16 | ₩152,201 | ₩153,408 | ₩149,613 | ₩150,686 | -1.00% | 130.9만 |
|---|
| 2026.06.15 | ₩153,784 | ₩154,870 | ₩151,880 | ₩152,215 | -1.02% | 122.1만 |
|---|
| 2026.06.12 | ₩153,771 | ₩155,782 | ₩153,408 | ₩154,200 | +0.28% | 98.9만 |
|---|
| 2026.06.11 | ₩154,642 | ₩156,359 | ₩152,818 | ₩153,475 | -0.75% | 109.2만 |
|---|
| 2026.06.10 | ₩153,771 | ₩156,332 | ₩153,274 | ₩154,642 | +0.57% | 103만 |
|---|
| 2026.06.09 | ₩152,121 | ₩154,937 | ₩151,303 | ₩154,763 | +1.74% | 178.5만 |
|---|
| 2026.06.08 | ₩151,155 | ₩152,523 | ₩150,364 | ₩151,504 | +0.23% | 199.8만 |
|---|
| 2026.06.05 | ₩149,667 | ₩152,309 | ₩149,063 | ₩151,008 | +0.90% | 160.7만 |
|---|
| 2026.06.04 | ₩147,521 | ₩150,257 | ₩146,099 | ₩150,217 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩141,795 | ₩146,649 | ₩141,660 | ₩146,032 | +2.99% | 104.3만 |
|---|
| 2026.06.02 | ₩142,492 | ₩142,774 | ₩140,775 | ₩142,291 | -0.14% | 111.7만 |
|---|
| 2026.06.01 | ₩142,157 | ₩145,040 | ₩141,821 | ₩142,264 | +0.08% | 100.7만 |
|---|
| 2026.05.29 | ₩144,302 | ₩144,705 | ₩142,197 | ₩142,908 | -0.97% | 169.6만 |
|---|
| 2026.05.28 | ₩144,933 | ₩145,912 | ₩144,128 | ₩144,866 | -0.05% | 81.9만 |
|---|
| 2026.05.27 | ₩144,852 | ₩146,327 | ₩144,664 | ₩144,959 | +0.07% | 122.9만 |
|---|
| 2026.05.26 | ₩144,973 | ₩145,483 | ₩143,511 | ₩144,490 | -0.33% | 85.5만 |
|---|
| 2026.05.22 | ₩142,774 | ₩144,839 | ₩142,090 | ₩144,128 | +0.95% | 125.2만 |
|---|
| 2026.05.21 | ₩142,170 | ₩142,908 | ₩139,595 | ₩142,385 | +0.15% | 75.5만 |
|---|
| 2026.05.20 | ₩141,245 | ₩143,887 | ₩140,158 | ₩142,546 | +0.92% | 113만 |
|---|
| 2026.05.19 | ₩140,145 | ₩141,352 | ₩139,072 | ₩140,896 | +0.54% | 135.5만 |
|---|
| 2026.05.18 | ₩138,053 | ₩140,453 | ₩137,838 | ₩140,292 | +1.62% | 83.4만 |
|---|
| 2026.05.15 | ₩139,756 | ₩140,333 | ₩137,476 | ₩137,583 | -1.55% | 169.4만 |
|---|
| 2026.05.14 | ₩140,413 | ₩140,789 | ₩138,576 | ₩139,461 | -0.68% | 138.6만 |
|---|
| 2026.05.13 | ₩140,279 | ₩141,540 | ₩139,515 | ₩141,285 | +0.72% | 71.1만 |
|---|
| 2026.05.12 | ₩141,325 | ₩141,459 | ₩139,474 | ₩141,124 | -0.14% | 75.6만 |
|---|
| 2026.05.11 | ₩140,346 | ₩141,419 | ₩139,649 | ₩140,708 | +0.26% | 104.8만 |
|---|
| 2026.05.08 | ₩139,555 | ₩140,158 | ₩138,241 | ₩139,166 | -0.28% | 108.5만 |
|---|
| 2026.05.07 | ₩139,582 | ₩140,909 | ₩139,354 | ₩139,568 | -0.01% | 200.1만 |
|---|
| 2026.05.06 | ₩140,923 | ₩141,996 | ₩140,212 | ₩140,561 | -0.26% | 150.1만 |
|---|
| 2026.05.05 | ₩140,024 | ₩141,835 | ₩139,059 | ₩140,453 | +0.31% | 90만 |
|---|
| 2026.05.04 | ₩139,381 | ₩142,210 | ₩138,844 | ₩139,984 | +0.43% | 83.5만 |
|---|
| 2026.05.01 | ₩142,237 | ₩142,572 | ₩137,865 | ₩140,078 | -1.52% | 179.2만 |
|---|
| 2026.04.30 | ₩142,224 | ₩142,800 | ₩140,118 | ₩140,842 | -0.97% | 139.6만 |
|---|
| 2026.04.29 | ₩141,540 | ₩143,364 | ₩140,842 | ₩141,245 | -0.21% | 154.5만 |
|---|
| 2026.04.28 | ₩137,369 | ₩142,371 | ₩136,672 | ₩142,063 | +3.42% | 145.5만 |
|---|
| 2026.04.27 | ₩136,470 | ₩137,315 | ₩135,585 | ₩136,256 | -0.16% | 104.9만 |
|---|
| 2026.04.24 | ₩137,382 | ₩138,026 | ₩135,827 | ₩136,457 | -0.67% | 85.9만 |
|---|
| 2026.04.23 | ₩135,076 | ₩138,053 | ₩135,076 | ₩137,369 | +1.70% | 73.8만 |
|---|
| 2026.04.22 | ₩137,932 | ₩138,133 | ₩135,558 | ₩136,095 | -1.33% | 111만 |
|---|
| 2026.04.21 | ₩140,185 | ₩140,413 | ₩137,315 | ₩137,436 | -1.96% | 94.7만 |
|---|
| 2026.04.20 | ₩138,093 | ₩140,748 | ₩137,570 | ₩140,494 | +1.74% | 94.5만 |
|---|
| 2026.04.17 | ₩134,807 | ₩139,273 | ₩134,807 | ₩138,670 | +2.87% | 137.2만 |
|---|
| 2026.04.16 | ₩135,706 | ₩136,712 | ₩133,694 | ₩134,351 | -1.00% | 138만 |
|---|
| 2026.04.15 | ₩136,363 | ₩136,698 | ₩134,727 | ₩135,961 | -0.30% | 95.1만 |
|---|
| 2026.04.14 | ₩135,692 | ₩136,967 | ₩134,164 | ₩136,497 | +0.59% | 105.4만 |
|---|
| 2026.04.13 | ₩136,283 | ₩136,283 | ₩133,748 | ₩135,210 | -0.79% | 83.9만 |
|---|
| 2026.04.10 | ₩135,397 | ₩137,248 | ₩135,089 | ₩136,725 | +0.98% | 92.9만 |
|---|
| 2026.04.09 | ₩136,551 | ₩137,087 | ₩134,781 | ₩135,237 | -0.96% | 127.8만 |
|---|
| 2026.04.08 | ₩136,645 | ₩137,744 | ₩136,108 | ₩137,154 | +0.37% | 129.9만 |
|---|
| 2026.04.07 | ₩135,558 | ₩136,899 | ₩134,727 | ₩135,223 | -0.25% | 137.8만 |
|---|
| 2026.04.06 | ₩135,129 | ₩136,806 | ₩134,593 | ₩135,572 | +0.33% | 116.9만 |
|---|
| 2026.04.02 | ₩130,771 | ₩135,371 | ₩130,623 | ₩135,129 | +3.33% | 141.5만 |
|---|
| 2026.04.01 | ₩131,844 | ₩132,715 | ₩130,824 | ₩131,790 | -0.04% | 147.6만 |
|---|
| 2026.03.31 | ₩131,642 | ₩132,326 | ₩130,140 | ₩130,972 | -0.51% | 169.5만 |
|---|
| 2026.03.30 | ₩131,307 | ₩132,514 | ₩130,020 | ₩131,213 | -0.07% | 136.1만 |
|---|
| 2026.03.27 | ₩130,167 | ₩131,401 | ₩129,456 | ₩130,033 | -0.10% | 136.6만 |
|---|
| 2026.03.26 | ₩130,274 | ₩132,179 | ₩130,274 | ₩130,985 | +0.55% | 102.2만 |
|---|
| 2026.03.25 | ₩132,259 | ₩132,259 | ₩130,261 | ₩130,543 | -1.30% | 81.1만 |
|---|
| 2026.03.24 | ₩130,677 | ₩132,434 | ₩130,046 | ₩131,307 | +0.48% | 92.7만 |
|---|
| 2026.03.23 | ₩132,769 | ₩133,681 | ₩131,414 | ₩131,629 | -0.86% | 253.8만 |
|---|
| 2026.03.20 | ₩133,091 | ₩133,909 | ₩129,698 | ₩130,569 | -1.89% | 211.8만 |
|---|
| 2026.03.19 | ₩136,296 | ₩136,296 | ₩132,702 | ₩133,681 | -1.92% | 98.3만 |
|---|
| 2026.03.18 | ₩135,532 | ₩135,947 | ₩134,244 | ₩134,579 | -0.70% | 80.3만 |
|---|
| 2026.03.17 | ₩135,304 | ₩137,221 | ₩135,304 | ₩136,537 | +0.91% | 82.8만 |
|---|
| 2026.03.16 | ₩136,108 | ₩136,712 | ₩135,102 | ₩135,156 | -0.70% | 96만 |
|---|
| 2026.03.13 | ₩138,361 | ₩139,166 | ₩134,633 | ₩134,928 | -2.48% | 72.2만 |
|---|
| 2026.03.12 | ₩136,055 | ₩138,053 | ₩135,599 | ₩136,444 | +0.29% | 117.1만 |
|---|
| 2026.03.11 | ₩137,838 | ₩137,959 | ₩135,022 | ₩136,578 | -0.91% | 81.5만 |
|---|
| 2026.03.10 | ₩140,172 | ₩140,681 | ₩137,718 | ₩138,951 | -0.87% | 86.5만 |
|---|
| 2026.03.09 | ₩141,191 | ₩142,036 | ₩138,281 | ₩140,963 | -0.16% | 104.5만 |
|---|
| 2026.03.06 | ₩144,343 | ₩144,732 | ₩141,674 | ₩142,867 | -1.02% | 91.4만 |
|---|
| 2026.03.05 | ₩144,544 | ₩146,113 | ₩144,490 | ₩145,697 | +0.80% | 63.7만 |
|---|
| 2026.03.04 | ₩144,356 | ₩146,019 | ₩143,511 | ₩145,845 | +1.03% | 61.1만 |
|---|
| 2026.03.03 | ₩145,094 | ₩145,912 | ₩143,216 | ₩145,094 | 0.00% | 87.3만 |
|---|
| 2026.03.02 | ₩145,187 | ₩146,824 | ₩144,879 | ₩146,555 | +0.94% | 141.3만 |
|---|
| 2026.02.27 | ₩146,850 | ₩147,521 | ₩144,477 | ₩145,295 | -1.06% | 109.9만 |
|---|
| 2026.02.26 | ₩146,542 | ₩148,728 | ₩146,475 | ₩147,843 | +0.89% | 72.9만 |
|---|
| 2026.02.25 | ₩145,845 | ₩147,347 | ₩144,517 | ₩145,965 | +0.08% | 82.1만 |
|---|
| 2026.02.24 | ₩144,745 | ₩146,180 | ₩144,691 | ₩145,845 | +0.76% | 107만 |
|---|
| 2026.02.23 | ₩144,664 | ₩146,998 | ₩144,034 | ₩145,107 | +0.31% | 121만 |
|---|
| 2026.02.20 | ₩145,952 | ₩146,394 | ₩143,659 | ₩143,766 | -1.50% | 108.1만 |
|---|
| 2026.02.19 | ₩144,571 | ₩146,314 | ₩143,659 | ₩145,630 | +0.73% | 69.7만 |
|---|
| 2026.02.18 | ₩145,617 | ₩146,341 | ₩144,839 | ₩145,603 | -0.01% | 61.1만 |
|---|
| 2026.02.17 | ₩146,770 | ₩147,038 | ₩143,672 | ₩145,335 | -0.98% | 112.8만 |
|---|
| 2026.02.13 | ₩144,799 | ₩146,649 | ₩144,249 | ₩145,550 | +0.52% | 138.9만 |
|---|
| 2026.02.12 | ₩150,042 | ₩150,042 | ₩142,130 | ₩144,141 | -3.93% | 178.7만 |
|---|
| 2026.02.11 | ₩148,420 | ₩150,874 | ₩146,850 | ₩148,540 | +0.08% | 112.3만 |
|---|
| 2026.02.10 | ₩144,638 | ₩148,527 | ₩144,115 | ₩148,071 | +2.37% | 93.6만 |
|---|
| 2026.02.09 | ₩143,122 | ₩145,013 | ₩142,385 | ₩144,678 | +1.09% | 181.8만 |
|---|
| 2026.02.06 | ₩143,672 | ₩146,314 | ₩140,923 | ₩143,001 | -0.47% | 241.9만 |
|---|
| 2026.02.05 | ₩146,059 | ₩146,059 | ₩140,614 | ₩142,921 | -2.15% | 191.1만 |
|---|
| 2026.02.04 | ₩144,289 | ₩147,803 | ₩143,216 | ₩145,791 | +1.04% | 156.1만 |
|---|
| 2026.02.03 | ₩143,672 | ₩145,187 | ₩142,385 | ₩143,390 | -0.20% | 124.7만 |
|---|
| 2026.02.02 | ₩146,126 | ₩146,676 | ₩143,846 | ₩143,900 | -1.52% | 160.8만 |
|---|
| 2026.01.30 | ₩145,040 | ₩146,918 | ₩143,846 | ₩146,247 | +0.83% | 147.1만 |
|---|
| 2026.01.29 | ₩144,799 | ₩146,207 | ₩143,310 | ₩146,180 | +0.95% | 210.4만 |
|---|
| 2026.01.28 | ₩146,676 | ₩146,743 | ₩142,988 | ₩143,793 | -1.97% | 101.5만 |
|---|
| 2026.01.27 | ₩144,678 | ₩146,488 | ₩144,651 | ₩146,073 | +0.96% | 123.3만 |
|---|
| 2026.01.26 | ₩144,919 | ₩145,268 | ₩143,659 | ₩144,866 | -0.04% | 104.5만 |
|---|
| 2026.01.23 | ₩142,318 | ₩144,678 | ₩142,318 | ₩144,651 | +1.64% | 71.2만 |
|---|
| 2026.01.22 | ₩143,913 | ₩146,421 | ₩142,586 | ₩142,787 | -0.78% | 115.3만 |
|---|
| 2026.01.21 | ₩144,168 | ₩145,778 | ₩143,913 | ₩145,415 | +0.87% | 78.5만 |
|---|
| 2026.01.20 | ₩145,643 | ₩146,032 | ₩143,270 | ₩143,833 | -1.24% | 107.8만 |
|---|
| 2026.01.16 | ₩143,980 | ₩147,709 | ₩143,605 | ₩146,850 | +1.99% | 80.3만 |
|---|
| 2026.01.15 | ₩145,751 | ₩146,086 | ₩144,182 | ₩145,308 | -0.30% | 118만 |
|---|
| 2026.01.14 | ₩144,383 | ₩146,086 | ₩143,806 | ₩144,624 | +0.17% | 157.2만 |
|---|
| 2026.01.13 | ₩144,262 | ₩145,053 | ₩141,741 | ₩144,302 | +0.03% | 223.9만 |
|---|
| 2026.01.12 | ₩146,193 | ₩146,462 | ₩143,042 | ₩144,007 | -1.50% | 133.4만 |
|---|
| 2026.01.09 | ₩149,157 | ₩149,680 | ₩145,389 | ₩145,912 | -2.18% | 200.5만 |
|---|
| 2026.01.08 | ₩144,691 | ₩149,640 | ₩144,034 | ₩149,358 | +3.23% | 160.8만 |
|---|
| 2026.01.07 | ₩148,715 | ₩149,305 | ₩145,053 | ₩145,147 | -2.40% | 221.3만 |
|---|
| 2026.01.06 | ₩145,013 | ₩148,326 | ₩145,013 | ₩147,937 | +2.02% | 112.2만 |
|---|
| 2026.01.05 | ₩147,508 | ₩148,755 | ₩146,180 | ₩146,314 | -0.81% | 143.4만 |
|---|
| 2026.01.02 | ₩147,011 | ₩148,460 | ₩145,979 | ₩147,749 | +0.50% | 108.2만 |
|---|
| 2025.12.31 | ₩148,473 | ₩148,674 | ₩147,575 | ₩147,628 | -0.57% | 76.4만 |
|---|
| 2025.12.30 | ₩147,534 | ₩148,674 | ₩146,676 | ₩148,487 | +0.65% | 92.8만 |
|---|
| 2025.12.29 | ₩147,065 | ₩147,789 | ₩146,274 | ₩147,508 | +0.30% | 91.5만 |
|---|
| 2025.12.26 | ₩145,228 | ₩146,542 | ₩144,866 | ₩146,529 | +0.90% | 70.2만 |
|---|
| 2025.12.24 | ₩145,120 | ₩146,421 | ₩144,530 | ₩145,603 | +0.33% | 40.6만 |
|---|
| 2025.12.23 | ₩145,885 | ₩145,885 | ₩143,578 | ₩144,571 | -0.90% | 105.2만 |
|---|
| 2025.12.22 | ₩143,645 | ₩145,871 | ₩142,841 | ₩145,536 | +1.32% | 149.9만 |
|---|
| 2025.12.19 | ₩144,410 | ₩144,973 | ₩143,471 | ₩143,873 | -0.37% | 302.5만 |
|---|
| 2025.12.18 | ₩145,053 | ₩145,898 | ₩144,396 | ₩145,000 | -0.04% | 283만 |
|---|
| 2025.12.17 | ₩140,185 | ₩144,919 | ₩140,185 | ₩144,557 | +3.12% | 220.5만 |
|---|
| 2025.12.16 | ₩140,775 | ₩141,727 | ₩139,448 | ₩141,365 | +0.42% | 182.7만 |
|---|
| 2025.12.15 | ₩140,480 | ₩140,816 | ₩138,670 | ₩140,346 | -0.10% | 208.7만 |
|---|
| 2025.12.12 | ₩140,279 | ₩141,151 | ₩139,072 | ₩139,783 | -0.35% | 98만 |
|---|
| 2025.12.11 | ₩138,670 | ₩140,158 | ₩138,080 | ₩139,702 | +0.74% | 86.7만 |
|---|
| 2025.12.10 | ₩136,551 | ₩139,166 | ₩136,551 | ₩138,308 | +1.29% | 105만 |
|---|
| 2025.12.09 | ₩138,267 | ₩139,193 | ₩136,242 | ₩136,376 | -1.37% | 103.2만 |
|---|
| 2025.12.08 | ₩138,857 | ₩139,327 | ₩137,423 | ₩137,718 | -0.82% | 126.4만 |
|---|
| 2025.12.05 | ₩139,474 | ₩140,829 | ₩138,750 | ₩139,313 | -0.12% | 76.4만 |
|---|
| 2025.12.04 | ₩141,486 | ₩142,733 | ₩140,011 | ₩140,158 | -0.94% | 92.9만 |
|---|
| 2025.12.03 | ₩142,331 | ₩143,189 | ₩141,231 | ₩141,567 | -0.54% | 94만 |
|---|
| 2025.12.02 | ₩142,425 | ₩142,908 | ₩141,446 | ₩142,157 | -0.19% | 92만 |
|---|
| 2025.12.01 | ₩142,116 | ₩143,457 | ₩141,768 | ₩142,237 | +0.08% | 62.6만 |
|---|
| 2025.11.28 | ₩142,103 | ₩143,256 | ₩141,727 | ₩142,613 | +0.36% | 38.2만 |
|---|
| 2025.11.26 | ₩141,835 | ₩143,471 | ₩141,835 | ₩142,197 | +0.26% | 83만 |
|---|
| 2025.11.25 | ₩140,453 | ₩143,417 | ₩140,158 | ₩142,398 | +1.38% | 114.2만 |
|---|
| 2025.11.24 | ₩140,789 | ₩141,151 | ₩139,582 | ₩140,333 | -0.32% | 829.6만 |
|---|
| 2025.11.21 | ₩139,313 | ₩141,888 | ₩139,179 | ₩141,124 | +1.30% | 160만 |
|---|
| 2025.11.20 | ₩137,838 | ₩139,904 | ₩137,798 | ₩139,153 | +0.95% | 149.3만 |
|---|
| 2025.11.19 | ₩137,168 | ₩137,664 | ₩136,256 | ₩137,007 | -0.12% | 105.7만 |
|---|
| 2025.11.18 | ₩137,060 | ₩137,557 | ₩136,081 | ₩136,832 | -0.17% | 116.1만 |
|---|
| 2025.11.17 | ₩138,254 | ₩139,179 | ₩136,497 | ₩136,993 | -0.91% | 129.4만 |
|---|
| 2025.11.14 | ₩136,926 | ₩137,878 | ₩135,800 | ₩137,677 | +0.55% | 136.4만 |
|---|
| 2025.11.13 | ₩137,114 | ₩138,039 | ₩136,202 | ₩136,470 | -0.47% | 103.1만 |
|---|
| 2025.11.12 | ₩138,214 | ₩138,992 | ₩137,101 | ₩137,718 | -0.36% | 140.2만 |
|---|
| 2025.11.11 | ₩137,999 | ₩139,381 | ₩136,537 | ₩139,045 | +0.76% | 141.6만 |
|---|
| 2025.11.10 | ₩135,853 | ₩137,409 | ₩135,505 | ₩137,329 | +1.09% | 129.5만 |
|---|
| 2025.11.07 | ₩133,439 | ₩137,235 | ₩133,359 | ₩136,497 | +2.29% | 227.4만 |
|---|
| 2025.11.06 | ₩135,773 | ₩136,645 | ₩133,104 | ₩133,158 | -1.93% | 226.1만 |
|---|
| 2025.11.05 | ₩136,122 | ₩137,007 | ₩135,156 | ₩136,551 | +0.32% | 196만 |
|---|
| 2025.11.04 | ₩132,662 | ₩136,081 | ₩132,635 | ₩135,988 | +2.51% | 231.9만 |
|---|
| 2025.11.03 | ₩131,844 | ₩134,177 | ₩131,267 | ₩134,097 | +1.71% | 130.1만 |
|---|
| 2025.10.31 | ₩133,118 | ₩134,821 | ₩132,474 | ₩133,413 | +0.22% | 106.7만 |
|---|
| 2025.10.30 | ₩131,455 | ₩133,560 | ₩130,610 | ₩133,238 | +1.36% | 243.5만 |
|---|
| 2025.10.29 | ₩135,009 | ₩135,183 | ₩130,315 | ₩130,865 | -3.07% | 236.5만 |
|---|
| 2025.10.28 | ₩138,844 | ₩139,179 | ₩135,599 | ₩136,014 | -2.04% | 116.4만 |
|---|
| 2025.10.27 | ₩140,534 | ₩140,722 | ₩138,831 | ₩139,689 | -0.60% | 83.9만 |
|---|
| 2025.10.24 | ₩141,486 | ₩142,103 | ₩140,802 | ₩140,896 | -0.42% | 180.4만 |
|---|
| 2025.10.23 | ₩140,078 | ₩141,030 | ₩138,536 | ₩140,789 | +0.51% | 124.9만 |
|---|
| 2025.10.22 | ₩139,153 | ₩140,762 | ₩138,013 | ₩140,011 | +0.62% | 70.6만 |
|---|
| 2025.10.21 | ₩138,710 | ₩139,877 | ₩137,878 | ₩138,697 | -0.01% | 54.7만 |
|---|
| 2025.10.20 | ₩137,516 | ₩138,710 | ₩137,476 | ₩138,254 | +0.54% | 54.1만 |
|---|
| 2025.10.17 | ₩136,752 | ₩138,147 | ₩136,390 | ₩137,329 | +0.42% | 89.8만 |
|---|
| 2025.10.16 | ₩136,913 | ₩137,718 | ₩135,988 | ₩136,591 | -0.24% | 87.2만 |
|---|
| 2025.10.15 | ₩136,873 | ₩138,764 | ₩135,760 | ₩136,390 | -0.35% | 92.7만 |
|---|
| 2025.10.14 | ₩136,376 | ₩137,369 | ₩134,941 | ₩136,967 | +0.43% | 147.8만 |
|---|
| 2025.10.13 | ₩136,202 | ₩137,168 | ₩135,988 | ₩136,537 | +0.25% | 111.3만 |
|---|
| 2025.10.10 | ₩136,779 | ₩137,476 | ₩134,915 | ₩136,350 | -0.31% | 83.6만 |
|---|