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 | ₩130,791 | ₩131,475 | ₩129,678 | ₩130,885 | +0.07% | 60.5만 |
| 2026.10.08 | ₩128,672 | ₩130,536 | ₩127,827 | ₩129,785 | +0.87% | 101.9만 |
| 2026.10.07 | ₩131,006 | ₩131,314 | ₩128,471 | ₩128,498 | -1.91% | 77.6만 |
| 2026.10.06 | ₩130,429 | ₩132,870 | ₩130,429 | ₩130,979 | +0.42% | 94.8만 |
| 2026.10.05 | ₩128,779 | ₩130,939 | ₩128,109 | ₩130,603 | +1.42% | 96만 |
| 2026.10.02 | ₩130,536 | ₩130,845 | ₩128,028 | ₩128,712 | -1.40% | 105.3만 |
| 2026.10.01 | ₩129,436 | ₩130,000 | ₩128,269 | ₩129,597 | +0.12% | 136.4만 |
| 2026.09.30 | ₩131,113 | ₩131,207 | ₩129,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,745 |
| -1.04% |
| 127.5만 |
| 2026.09.29 | ₩131,703 | ₩133,045 | ₩130,952 | ₩132,065 | +0.27% | 135.2만 |
|---|
| 2026.09.28 | ₩131,663 | ₩132,374 | ₩130,107 | ₩131,985 | +0.24% | 145.1만 |
|---|
| 2026.09.25 | ₩130,550 | ₩132,132 | ₩129,960 | ₩131,609 | +0.81% | 155.1만 |
|---|
| 2026.09.24 | ₩130,979 | ₩133,018 | ₩129,973 | ₩130,657 | -0.25% | 187.8만 |
|---|
| 2026.09.23 | ₩132,428 | ₩133,715 | ₩130,939 | ₩131,019 | -1.06% | 136.9만 |
|---|
| 2026.09.22 | ₩132,924 | ₩134,346 | ₩132,387 | ₩133,205 | +0.21% | 87.4만 |
|---|
| 2026.09.21 | ₩133,058 | ₩133,393 | ₩131,824 | ₩132,548 | -0.38% | 151.3만 |
|---|
| 2026.09.18 | ₩134,882 | ₩135,513 | ₩132,924 | ₩132,951 | -1.43% | 210만 |
|---|
| 2026.09.17 | ₩136,586 | ₩136,639 | ₩135,271 | ₩135,378 | -0.88% | 96.3만 |
|---|
| 2026.09.16 | ₩137,860 | ₩138,504 | ₩134,708 | ₩135,875 | -1.44% | 96.7만 |
|---|
| 2026.09.15 | ₩138,879 | ₩139,456 | ₩137,551 | ₩137,940 | -0.68% | 80.4만 |
|---|
| 2026.09.14 | ₩138,477 | ₩139,268 | ₩136,800 | ₩139,268 | +0.57% | 68.6만 |
|---|
| 2026.09.11 | ₩138,048 | ₩139,080 | ₩136,934 | ₩138,168 | +0.09% | 98.8만 |
|---|
| 2026.09.10 | ₩140,167 | ₩140,449 | ₩137,095 | ₩137,484 | -1.91% | 78.3만 |
|---|
| 2026.09.09 | ₩140,891 | ₩141,669 | ₩138,772 | ₩139,644 | -0.89% | 109.8만 |
|---|
| 2026.09.08 | ₩141,763 | ₩142,903 | ₩140,341 | ₩140,449 | -0.93% | 127.8만 |
|---|
| 2026.09.04 | ₩140,542 | ₩142,393 | ₩140,435 | ₩141,763 | +0.87% | 81.1만 |
|---|
| 2026.09.03 | ₩142,407 | ₩142,487 | ₩141,294 | ₩141,642 | -0.54% | 104만 |
|---|
| 2026.09.02 | ₩142,769 | ₩142,769 | ₩140,744 | ₩141,562 | -0.85% | 78.6만 |
|---|
| 2026.09.01 | ₩142,313 | ₩142,876 | ₩141,468 | ₩142,125 | -0.13% | 86.4만 |
|---|
| 2026.08.31 | ₩142,286 | ₩142,528 | ₩140,797 | ₩141,911 | -0.26% | 130.1만 |
|---|
| 2026.08.28 | ₩142,635 | ₩142,930 | ₩141,897 | ₩142,648 | +0.01% | 86.9만 |
|---|
| 2026.08.27 | ₩143,426 | ₩144,110 | ₩141,696 | ₩141,897 | -1.07% | 65.9만 |
|---|
| 2026.08.26 | ₩144,271 | ₩145,680 | ₩143,788 | ₩144,338 | +0.05% | 55.9만 |
|---|
| 2026.08.25 | ₩145,532 | ₩146,337 | ₩144,540 | ₩145,237 | -0.20% | 79.8만 |
|---|
| 2026.08.24 | ₩144,808 | ₩146,726 | ₩144,446 | ₩146,404 | +1.10% | 74.4만 |
|---|
| 2026.08.21 | ₩144,969 | ₩145,532 | ₩143,855 | ₩144,312 | -0.45% | 124.6만 |
|---|
| 2026.08.20 | ₩145,519 | ₩146,645 | ₩144,647 | ₩144,754 | -0.53% | 105.6만 |
|---|
| 2026.08.19 | ₩145,707 | ₩146,471 | ₩144,218 | ₩145,398 | -0.21% | 71만 |
|---|
| 2026.08.18 | ₩146,619 | ₩146,672 | ₩143,829 | ₩143,896 | -1.86% | 61.9만 |
|---|
| 2026.08.17 | ₩147,571 | ₩147,571 | ₩144,888 | ₩145,210 | -1.60% | 61.7만 |
|---|
| 2026.08.14 | ₩147,088 | ₩149,221 | ₩147,088 | ₩148,027 | +0.64% | 78.1만 |
|---|
| 2026.08.13 | ₩146,270 | ₩148,939 | ₩145,908 | ₩148,175 | +1.30% | 79.6만 |
|---|
| 2026.08.12 | ₩144,741 | ₩146,109 | ₩144,030 | ₩145,371 | +0.44% | 76.8만 |
|---|
| 2026.08.11 | ₩145,760 | ₩146,525 | ₩145,197 | ₩145,250 | -0.35% | 77.6만 |
|---|
| 2026.08.10 | ₩149,556 | ₩149,556 | ₩145,948 | ₩146,310 | -2.17% | 75.5만 |
|---|
| 2026.08.07 | ₩149,207 | ₩150,428 | ₩148,134 | ₩150,133 | +0.62% | 76.8만 |
|---|
| 2026.08.06 | ₩151,769 | ₩151,769 | ₩147,812 | ₩148,537 | -2.13% | 61.4만 |
|---|
| 2026.08.05 | ₩149,569 | ₩150,213 | ₩148,067 | ₩150,106 | +0.36% | 69.6만 |
|---|
| 2026.08.04 | ₩147,115 | ₩149,180 | ₩146,511 | ₩148,926 | +1.23% | 106.8만 |
|---|
| 2026.08.03 | ₩148,537 | ₩150,119 | ₩147,356 | ₩148,510 | -0.02% | 121.3만 |
|---|
| 2026.07.31 | ₩149,784 | ₩151,890 | ₩146,149 | ₩148,631 | -0.77% | 187.4만 |
|---|
| 2026.07.30 | ₩154,479 | ₩154,720 | ₩151,099 | ₩151,957 | -1.63% | 180.7만 |
|---|
| 2026.07.29 | ₩155,042 | ₩156,719 | ₩154,318 | ₩156,088 | +0.67% | 107.1만 |
|---|
| 2026.07.28 | ₩152,802 | ₩155,257 | ₩152,762 | ₩154,304 | +0.98% | 131.5만 |
|---|
| 2026.07.27 | ₩152,306 | ₩152,802 | ₩151,045 | ₩151,353 | -0.63% | 61.4만 |
|---|
| 2026.07.24 | ₩152,413 | ₩152,789 | ₩151,139 | ₩152,547 | +0.09% | 79.3만 |
|---|
| 2026.07.23 | ₩150,307 | ₩152,681 | ₩150,307 | ₩151,353 | +0.70% | 71.4만 |
|---|
| 2026.07.22 | ₩150,656 | ₩150,897 | ₩149,543 | ₩150,240 | -0.28% | 73만 |
|---|
| 2026.07.21 | ₩151,152 | ₩151,501 | ₩150,066 | ₩150,347 | -0.53% | 83.7만 |
|---|
| 2026.07.20 | ₩151,850 | ₩152,668 | ₩150,884 | ₩151,380 | -0.31% | 78.3만 |
|---|
| 2026.07.17 | ₩154,251 | ₩155,109 | ₩150,146 | ₩151,528 | -1.77% | 104.7만 |
|---|
| 2026.07.16 | ₩151,166 | ₩154,063 | ₩150,482 | ₩153,674 | +1.66% | 211.6만 |
|---|
| 2026.07.15 | ₩152,440 | ₩152,507 | ₩149,516 | ₩150,052 | -1.57% | 107.6만 |
|---|
| 2026.07.14 | ₩153,231 | ₩153,473 | ₩151,286 | ₩151,541 | -1.10% | 123.5만 |
|---|
| 2026.07.13 | ₩152,306 | ₩153,714 | ₩151,246 | ₩153,164 | +0.56% | 71.3만 |
|---|
| 2026.07.10 | ₩152,681 | ₩153,124 | ₩150,978 | ₩151,514 | -0.76% | 67.1만 |
|---|
| 2026.07.09 | ₩153,500 | ₩153,982 | ₩151,702 | ₩151,957 | -1.00% | 70.7만 |
|---|
| 2026.07.08 | ₩156,933 | ₩156,933 | ₩152,748 | ₩152,883 | -2.58% | 94.4만 |
|---|
| 2026.07.07 | ₩158,275 | ₩160,702 | ₩157,577 | ₩157,711 | -0.36% | 77.6만 |
|---|
| 2026.07.06 | ₩156,839 | ₩157,134 | ₩155,753 | ₩156,866 | +0.02% | 57.2만 |
|---|
| 2026.07.02 | ₩155,552 | ₩157,376 | ₩154,640 | ₩157,269 | +1.10% | 80.8만 |
|---|
| 2026.07.01 | ₩154,117 | ₩157,684 | ₩154,117 | ₩155,136 | +0.66% | 114.8만 |
|---|
| 2026.06.30 | ₩153,929 | ₩155,096 | ₩152,748 | ₩153,567 | -0.24% | 84.7만 |
|---|
| 2026.06.29 | ₩155,538 | ₩156,598 | ₩154,760 | ₩156,585 | +0.67% | 74.6만 |
|---|
| 2026.06.26 | ₩153,325 | ₩156,088 | ₩153,218 | ₩156,008 | +1.75% | 137만 |
|---|
| 2026.06.25 | ₩149,543 | ₩152,681 | ₩149,543 | ₩152,359 | +1.88% | 93.9만 |
|---|
| 2026.06.24 | ₩148,268 | ₩150,160 | ₩147,906 | ₩149,234 | +0.65% | 87.7만 |
|---|
| 2026.06.23 | ₩147,222 | ₩148,376 | ₩146,391 | ₩148,215 | +0.67% | 93.6만 |
|---|
| 2026.06.22 | ₩147,517 | ₩147,517 | ₩144,821 | ₩146,176 | -0.91% | 118.2만 |
|---|
| 2026.06.18 | ₩149,234 | ₩149,234 | ₩146,069 | ₩146,189 | -2.04% | 282.9만 |
|---|
| 2026.06.17 | ₩150,482 | ₩150,830 | ₩145,586 | ₩146,672 | -2.53% | 161.6만 |
|---|
| 2026.06.16 | ₩152,225 | ₩153,432 | ₩149,637 | ₩150,710 | -1.00% | 130.9만 |
|---|
| 2026.06.15 | ₩153,808 | ₩154,894 | ₩151,903 | ₩152,239 | -1.02% | 122.1만 |
|---|
| 2026.06.12 | ₩153,795 | ₩155,807 | ₩153,432 | ₩154,224 | +0.28% | 98.9만 |
|---|
| 2026.06.11 | ₩154,666 | ₩156,383 | ₩152,842 | ₩153,500 | -0.75% | 109.2만 |
|---|
| 2026.06.10 | ₩153,795 | ₩156,357 | ₩153,298 | ₩154,666 | +0.57% | 103만 |
|---|
| 2026.06.09 | ₩152,145 | ₩154,962 | ₩151,327 | ₩154,787 | +1.74% | 178.5만 |
|---|
| 2026.06.08 | ₩151,179 | ₩152,547 | ₩150,388 | ₩151,528 | +0.23% | 199.8만 |
|---|
| 2026.06.05 | ₩149,690 | ₩152,333 | ₩149,087 | ₩151,032 | +0.90% | 160.7만 |
|---|
| 2026.06.04 | ₩147,544 | ₩150,280 | ₩146,122 | ₩150,240 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩141,817 | ₩146,672 | ₩141,683 | ₩146,055 | +2.99% | 104.3만 |
|---|
| 2026.06.02 | ₩142,514 | ₩142,796 | ₩140,797 | ₩142,313 | -0.14% | 111.7만 |
|---|
| 2026.06.01 | ₩142,179 | ₩145,063 | ₩141,844 | ₩142,286 | +0.08% | 100.7만 |
|---|
| 2026.05.29 | ₩144,325 | ₩144,727 | ₩142,219 | ₩142,930 | -0.97% | 169.6만 |
|---|
| 2026.05.28 | ₩144,955 | ₩145,935 | ₩144,151 | ₩144,888 | -0.05% | 81.9만 |
|---|
| 2026.05.27 | ₩144,875 | ₩146,350 | ₩144,687 | ₩144,982 | +0.07% | 122.9만 |
|---|
| 2026.05.26 | ₩144,996 | ₩145,505 | ₩143,534 | ₩144,513 | -0.33% | 85.5만 |
|---|
| 2026.05.22 | ₩142,796 | ₩144,861 | ₩142,112 | ₩144,151 | +0.95% | 125.2만 |
|---|
| 2026.05.21 | ₩142,192 | ₩142,930 | ₩139,617 | ₩142,407 | +0.15% | 75.5만 |
|---|
| 2026.05.20 | ₩141,267 | ₩143,909 | ₩140,180 | ₩142,568 | +0.92% | 113만 |
|---|
| 2026.05.19 | ₩140,167 | ₩141,374 | ₩139,094 | ₩140,918 | +0.54% | 135.5만 |
|---|
| 2026.05.18 | ₩138,074 | ₩140,475 | ₩137,860 | ₩140,314 | +1.62% | 83.4만 |
|---|
| 2026.05.15 | ₩139,778 | ₩140,355 | ₩137,498 | ₩137,605 | -1.55% | 169.4만 |
|---|
| 2026.05.14 | ₩140,435 | ₩140,811 | ₩138,598 | ₩139,483 | -0.68% | 138.6만 |
|---|
| 2026.05.13 | ₩140,301 | ₩141,562 | ₩139,536 | ₩141,307 | +0.72% | 71.1만 |
|---|
| 2026.05.12 | ₩141,347 | ₩141,481 | ₩139,496 | ₩141,146 | -0.14% | 75.6만 |
|---|
| 2026.05.11 | ₩140,368 | ₩141,441 | ₩139,671 | ₩140,730 | +0.26% | 104.8만 |
|---|
| 2026.05.08 | ₩139,577 | ₩140,180 | ₩138,262 | ₩139,188 | -0.28% | 108.5만 |
|---|
| 2026.05.07 | ₩139,604 | ₩140,931 | ₩139,376 | ₩139,590 | -0.01% | 200.1만 |
|---|
| 2026.05.06 | ₩140,945 | ₩142,018 | ₩140,234 | ₩140,583 | -0.26% | 150.1만 |
|---|
| 2026.05.05 | ₩140,046 | ₩141,857 | ₩139,080 | ₩140,475 | +0.31% | 90만 |
|---|
| 2026.05.04 | ₩139,402 | ₩142,233 | ₩138,866 | ₩140,006 | +0.43% | 83.5만 |
|---|
| 2026.05.01 | ₩142,259 | ₩142,595 | ₩137,887 | ₩140,100 | -1.52% | 179.2만 |
|---|
| 2026.04.30 | ₩142,246 | ₩142,823 | ₩140,140 | ₩140,864 | -0.97% | 139.6만 |
|---|
| 2026.04.29 | ₩141,562 | ₩143,386 | ₩140,864 | ₩141,267 | -0.21% | 154.5만 |
|---|
| 2026.04.28 | ₩137,390 | ₩142,393 | ₩136,693 | ₩142,085 | +3.42% | 145.5만 |
|---|
| 2026.04.27 | ₩136,492 | ₩137,337 | ₩135,606 | ₩136,277 | -0.16% | 104.9만 |
|---|
| 2026.04.24 | ₩137,404 | ₩138,048 | ₩135,848 | ₩136,478 | -0.67% | 85.9만 |
|---|
| 2026.04.23 | ₩135,097 | ₩138,074 | ₩135,097 | ₩137,390 | +1.70% | 73.8만 |
|---|
| 2026.04.22 | ₩137,954 | ₩138,155 | ₩135,580 | ₩136,116 | -1.33% | 111만 |
|---|
| 2026.04.21 | ₩140,207 | ₩140,435 | ₩137,337 | ₩137,457 | -1.96% | 94.7만 |
|---|
| 2026.04.20 | ₩138,115 | ₩140,770 | ₩137,592 | ₩140,516 | +1.74% | 94.5만 |
|---|
| 2026.04.17 | ₩134,828 | ₩139,295 | ₩134,828 | ₩138,691 | +2.87% | 137.2만 |
|---|
| 2026.04.16 | ₩135,727 | ₩136,733 | ₩133,715 | ₩134,372 | -1.00% | 138만 |
|---|
| 2026.04.15 | ₩136,384 | ₩136,720 | ₩134,748 | ₩135,982 | -0.30% | 95.1만 |
|---|
| 2026.04.14 | ₩135,714 | ₩136,988 | ₩134,185 | ₩136,519 | +0.59% | 105.4만 |
|---|
| 2026.04.13 | ₩136,304 | ₩136,304 | ₩133,769 | ₩135,231 | -0.79% | 83.9만 |
|---|
| 2026.04.10 | ₩135,419 | ₩137,270 | ₩135,110 | ₩136,747 | +0.98% | 92.9만 |
|---|
| 2026.04.09 | ₩136,572 | ₩137,109 | ₩134,802 | ₩135,258 | -0.96% | 127.8만 |
|---|
| 2026.04.08 | ₩136,666 | ₩137,766 | ₩136,130 | ₩137,176 | +0.37% | 129.9만 |
|---|
| 2026.04.07 | ₩135,580 | ₩136,921 | ₩134,748 | ₩135,244 | -0.25% | 137.8만 |
|---|
| 2026.04.06 | ₩135,150 | ₩136,827 | ₩134,614 | ₩135,593 | +0.33% | 116.9만 |
|---|
| 2026.04.02 | ₩130,791 | ₩135,392 | ₩130,644 | ₩135,150 | +3.33% | 141.5만 |
|---|
| 2026.04.01 | ₩131,864 | ₩132,736 | ₩130,845 | ₩131,811 | -0.04% | 147.6만 |
|---|
| 2026.03.31 | ₩131,663 | ₩132,347 | ₩130,161 | ₩130,992 | -0.51% | 169.5만 |
|---|
| 2026.03.30 | ₩131,328 | ₩132,535 | ₩130,040 | ₩131,234 | -0.07% | 136.1만 |
|---|
| 2026.03.27 | ₩130,188 | ₩131,422 | ₩129,477 | ₩130,053 | -0.10% | 136.6만 |
|---|
| 2026.03.26 | ₩130,295 | ₩132,200 | ₩130,295 | ₩131,006 | +0.55% | 102.2만 |
|---|
| 2026.03.25 | ₩132,280 | ₩132,280 | ₩130,281 | ₩130,563 | -1.30% | 81.1만 |
|---|
| 2026.03.24 | ₩130,697 | ₩132,454 | ₩130,067 | ₩131,328 | +0.48% | 92.7만 |
|---|
| 2026.03.23 | ₩132,790 | ₩133,702 | ₩131,435 | ₩131,650 | -0.86% | 253.8만 |
|---|
| 2026.03.20 | ₩133,112 | ₩133,930 | ₩129,718 | ₩130,590 | -1.89% | 211.8만 |
|---|
| 2026.03.19 | ₩136,317 | ₩136,317 | ₩132,723 | ₩133,702 | -1.92% | 98.3만 |
|---|
| 2026.03.18 | ₩135,553 | ₩135,969 | ₩134,265 | ₩134,600 | -0.70% | 80.3만 |
|---|
| 2026.03.17 | ₩135,325 | ₩137,243 | ₩135,325 | ₩136,559 | +0.91% | 82.8만 |
|---|
| 2026.03.16 | ₩136,130 | ₩136,733 | ₩135,124 | ₩135,177 | -0.70% | 96만 |
|---|
| 2026.03.13 | ₩138,383 | ₩139,188 | ₩134,654 | ₩134,949 | -2.48% | 72.2만 |
|---|
| 2026.03.12 | ₩136,076 | ₩138,074 | ₩135,620 | ₩136,465 | +0.29% | 117.1만 |
|---|
| 2026.03.11 | ₩137,860 | ₩137,981 | ₩135,043 | ₩136,599 | -0.91% | 81.5만 |
|---|
| 2026.03.10 | ₩140,194 | ₩140,703 | ₩137,739 | ₩138,973 | -0.87% | 86.5만 |
|---|
| 2026.03.09 | ₩141,213 | ₩142,058 | ₩138,302 | ₩140,985 | -0.16% | 104.5만 |
|---|
| 2026.03.06 | ₩144,365 | ₩144,754 | ₩141,696 | ₩142,890 | -1.02% | 91.4만 |
|---|
| 2026.03.05 | ₩144,566 | ₩146,136 | ₩144,513 | ₩145,720 | +0.80% | 63.7만 |
|---|
| 2026.03.04 | ₩144,379 | ₩146,042 | ₩143,534 | ₩145,867 | +1.03% | 61.1만 |
|---|
| 2026.03.03 | ₩145,116 | ₩145,935 | ₩143,238 | ₩145,116 | 0.00% | 87.3만 |
|---|
| 2026.03.02 | ₩145,210 | ₩146,847 | ₩144,902 | ₩146,578 | +0.94% | 141.3만 |
|---|
| 2026.02.27 | ₩146,873 | ₩147,544 | ₩144,499 | ₩145,318 | -1.06% | 109.9만 |
|---|
| 2026.02.26 | ₩146,565 | ₩148,751 | ₩146,498 | ₩147,866 | +0.89% | 72.9만 |
|---|
| 2026.02.25 | ₩145,867 | ₩147,370 | ₩144,540 | ₩145,988 | +0.08% | 82.1만 |
|---|
| 2026.02.24 | ₩144,768 | ₩146,203 | ₩144,714 | ₩145,867 | +0.76% | 107만 |
|---|
| 2026.02.23 | ₩144,687 | ₩147,021 | ₩144,057 | ₩145,130 | +0.31% | 121만 |
|---|
| 2026.02.20 | ₩145,975 | ₩146,417 | ₩143,681 | ₩143,788 | -1.50% | 108.1만 |
|---|
| 2026.02.19 | ₩144,593 | ₩146,337 | ₩143,681 | ₩145,653 | +0.73% | 69.7만 |
|---|
| 2026.02.18 | ₩145,639 | ₩146,364 | ₩144,861 | ₩145,626 | -0.01% | 61.1만 |
|---|
| 2026.02.17 | ₩146,793 | ₩147,061 | ₩143,695 | ₩145,358 | -0.98% | 112.8만 |
|---|
| 2026.02.13 | ₩144,821 | ₩146,672 | ₩144,271 | ₩145,572 | +0.52% | 138.9만 |
|---|
| 2026.02.12 | ₩150,066 | ₩150,066 | ₩142,152 | ₩144,164 | -3.93% | 178.7만 |
|---|
| 2026.02.11 | ₩148,443 | ₩150,897 | ₩146,873 | ₩148,563 | +0.08% | 112.3만 |
|---|
| 2026.02.10 | ₩144,660 | ₩148,550 | ₩144,137 | ₩148,094 | +2.37% | 93.6만 |
|---|
| 2026.02.09 | ₩143,145 | ₩145,036 | ₩142,407 | ₩144,701 | +1.09% | 181.8만 |
|---|
| 2026.02.06 | ₩143,695 | ₩146,337 | ₩140,945 | ₩143,024 | -0.47% | 241.9만 |
|---|
| 2026.02.05 | ₩146,082 | ₩146,082 | ₩140,636 | ₩142,943 | -2.15% | 191.1만 |
|---|
| 2026.02.04 | ₩144,312 | ₩147,826 | ₩143,238 | ₩145,814 | +1.04% | 156.1만 |
|---|
| 2026.02.03 | ₩143,695 | ₩145,210 | ₩142,407 | ₩143,413 | -0.20% | 124.7만 |
|---|
| 2026.02.02 | ₩146,149 | ₩146,699 | ₩143,869 | ₩143,923 | -1.52% | 160.8만 |
|---|
| 2026.01.30 | ₩145,063 | ₩146,941 | ₩143,869 | ₩146,270 | +0.83% | 147.1만 |
|---|
| 2026.01.29 | ₩144,821 | ₩146,230 | ₩143,332 | ₩146,203 | +0.95% | 210.4만 |
|---|
| 2026.01.28 | ₩146,699 | ₩146,766 | ₩143,010 | ₩143,815 | -1.97% | 101.5만 |
|---|
| 2026.01.27 | ₩144,701 | ₩146,511 | ₩144,674 | ₩146,095 | +0.96% | 123.3만 |
|---|
| 2026.01.26 | ₩144,942 | ₩145,291 | ₩143,681 | ₩144,888 | -0.04% | 104.5만 |
|---|
| 2026.01.23 | ₩142,340 | ₩144,701 | ₩142,340 | ₩144,674 | +1.64% | 71.2만 |
|---|
| 2026.01.22 | ₩143,936 | ₩146,444 | ₩142,608 | ₩142,809 | -0.78% | 115.3만 |
|---|
| 2026.01.21 | ₩144,191 | ₩145,800 | ₩143,936 | ₩145,438 | +0.87% | 78.5만 |
|---|
| 2026.01.20 | ₩145,666 | ₩146,055 | ₩143,292 | ₩143,855 | -1.24% | 107.8만 |
|---|
| 2026.01.16 | ₩144,003 | ₩147,732 | ₩143,627 | ₩146,873 | +1.99% | 80.3만 |
|---|
| 2026.01.15 | ₩145,774 | ₩146,109 | ₩144,204 | ₩145,331 | -0.30% | 118만 |
|---|
| 2026.01.14 | ₩144,405 | ₩146,109 | ₩143,829 | ₩144,647 | +0.17% | 157.2만 |
|---|
| 2026.01.13 | ₩144,285 | ₩145,076 | ₩141,763 | ₩144,325 | +0.03% | 223.9만 |
|---|
| 2026.01.12 | ₩146,216 | ₩146,484 | ₩143,064 | ₩144,030 | -1.50% | 133.4만 |
|---|
| 2026.01.09 | ₩149,180 | ₩149,704 | ₩145,411 | ₩145,935 | -2.18% | 200.5만 |
|---|
| 2026.01.08 | ₩144,714 | ₩149,663 | ₩144,057 | ₩149,382 | +3.23% | 160.8만 |
|---|
| 2026.01.07 | ₩148,738 | ₩149,328 | ₩145,076 | ₩145,170 | -2.40% | 221.3만 |
|---|
| 2026.01.06 | ₩145,036 | ₩148,349 | ₩145,036 | ₩147,960 | +2.02% | 112.2만 |
|---|
| 2026.01.05 | ₩147,531 | ₩148,778 | ₩146,203 | ₩146,337 | -0.81% | 143.4만 |
|---|
| 2026.01.02 | ₩147,034 | ₩148,483 | ₩146,002 | ₩147,772 | +0.50% | 108.2만 |
|---|
| 2025.12.31 | ₩148,496 | ₩148,698 | ₩147,598 | ₩147,651 | -0.57% | 76.4만 |
|---|
| 2025.12.30 | ₩147,558 | ₩148,698 | ₩146,699 | ₩148,510 | +0.65% | 92.8만 |
|---|
| 2025.12.29 | ₩147,088 | ₩147,812 | ₩146,297 | ₩147,531 | +0.30% | 91.5만 |
|---|
| 2025.12.26 | ₩145,250 | ₩146,565 | ₩144,888 | ₩146,552 | +0.90% | 70.2만 |
|---|
| 2025.12.24 | ₩145,143 | ₩146,444 | ₩144,553 | ₩145,626 | +0.33% | 40.6만 |
|---|
| 2025.12.23 | ₩145,908 | ₩145,908 | ₩143,601 | ₩144,593 | -0.90% | 105.2만 |
|---|
| 2025.12.22 | ₩143,668 | ₩145,894 | ₩142,863 | ₩145,559 | +1.32% | 149.9만 |
|---|
| 2025.12.19 | ₩144,432 | ₩144,996 | ₩143,493 | ₩143,896 | -0.37% | 302.5만 |
|---|
| 2025.12.18 | ₩145,076 | ₩145,921 | ₩144,419 | ₩145,022 | -0.04% | 283만 |
|---|
| 2025.12.17 | ₩140,207 | ₩144,942 | ₩140,207 | ₩144,580 | +3.12% | 220.5만 |
|---|
| 2025.12.16 | ₩140,797 | ₩141,750 | ₩139,469 | ₩141,387 | +0.42% | 182.7만 |
|---|
| 2025.12.15 | ₩140,502 | ₩140,838 | ₩138,691 | ₩140,368 | -0.10% | 208.7만 |
|---|
| 2025.12.12 | ₩140,301 | ₩141,173 | ₩139,094 | ₩139,805 | -0.35% | 98만 |
|---|
| 2025.12.11 | ₩138,691 | ₩140,180 | ₩138,101 | ₩139,724 | +0.74% | 86.7만 |
|---|
| 2025.12.10 | ₩136,572 | ₩139,188 | ₩136,572 | ₩138,329 | +1.29% | 105만 |
|---|
| 2025.12.09 | ₩138,289 | ₩139,215 | ₩136,264 | ₩136,398 | -1.37% | 103.2만 |
|---|
| 2025.12.08 | ₩138,879 | ₩139,349 | ₩137,444 | ₩137,739 | -0.82% | 126.4만 |
|---|
| 2025.12.05 | ₩139,496 | ₩140,851 | ₩138,772 | ₩139,335 | -0.12% | 76.4만 |
|---|
| 2025.12.04 | ₩141,508 | ₩142,756 | ₩140,033 | ₩140,180 | -0.94% | 92.9만 |
|---|
| 2025.12.03 | ₩142,353 | ₩143,212 | ₩141,253 | ₩141,589 | -0.54% | 94만 |
|---|
| 2025.12.02 | ₩142,447 | ₩142,930 | ₩141,468 | ₩142,179 | -0.19% | 92만 |
|---|
| 2025.12.01 | ₩142,139 | ₩143,480 | ₩141,790 | ₩142,259 | +0.08% | 62.6만 |
|---|
| 2025.11.28 | ₩142,125 | ₩143,279 | ₩141,750 | ₩142,635 | +0.36% | 38.2만 |
|---|
| 2025.11.26 | ₩141,857 | ₩143,493 | ₩141,857 | ₩142,219 | +0.26% | 83만 |
|---|
| 2025.11.25 | ₩140,475 | ₩143,440 | ₩140,180 | ₩142,420 | +1.38% | 114.2만 |
|---|
| 2025.11.24 | ₩140,811 | ₩141,173 | ₩139,604 | ₩140,355 | -0.32% | 829.6만 |
|---|
| 2025.11.21 | ₩139,335 | ₩141,911 | ₩139,201 | ₩141,146 | +1.30% | 160만 |
|---|
| 2025.11.20 | ₩137,860 | ₩139,925 | ₩137,820 | ₩139,174 | +0.95% | 149.3만 |
|---|
| 2025.11.19 | ₩137,189 | ₩137,685 | ₩136,277 | ₩137,028 | -0.12% | 105.7만 |
|---|
| 2025.11.18 | ₩137,082 | ₩137,578 | ₩136,103 | ₩136,854 | -0.17% | 116.1만 |
|---|
| 2025.11.17 | ₩138,276 | ₩139,201 | ₩136,519 | ₩137,015 | -0.91% | 129.4만 |
|---|
| 2025.11.14 | ₩136,948 | ₩137,900 | ₩135,821 | ₩137,699 | +0.55% | 136.4만 |
|---|
| 2025.11.13 | ₩137,136 | ₩138,061 | ₩136,223 | ₩136,492 | -0.47% | 103.1만 |
|---|
| 2025.11.12 | ₩138,235 | ₩139,013 | ₩137,122 | ₩137,739 | -0.36% | 140.2만 |
|---|
| 2025.11.11 | ₩138,021 | ₩139,402 | ₩136,559 | ₩139,067 | +0.76% | 141.6만 |
|---|
| 2025.11.10 | ₩135,875 | ₩137,431 | ₩135,526 | ₩137,350 | +1.09% | 129.5만 |
|---|
| 2025.11.07 | ₩133,460 | ₩137,256 | ₩133,380 | ₩136,519 | +2.29% | 227.4만 |
|---|
| 2025.11.06 | ₩135,794 | ₩136,666 | ₩133,125 | ₩133,179 | -1.93% | 226.1만 |
|---|
| 2025.11.05 | ₩136,143 | ₩137,028 | ₩135,177 | ₩136,572 | +0.32% | 196만 |
|---|
| 2025.11.04 | ₩132,682 | ₩136,103 | ₩132,656 | ₩136,009 | +2.51% | 231.9만 |
|---|
| 2025.11.03 | ₩131,864 | ₩134,198 | ₩131,287 | ₩134,118 | +1.71% | 130.1만 |
|---|
| 2025.10.31 | ₩133,138 | ₩134,842 | ₩132,495 | ₩133,434 | +0.22% | 106.7만 |
|---|
| 2025.10.30 | ₩131,475 | ₩133,581 | ₩130,630 | ₩133,259 | +1.36% | 243.5만 |
|---|
| 2025.10.29 | ₩135,030 | ₩135,204 | ₩130,335 | ₩130,885 | -3.07% | 236.5만 |
|---|
| 2025.10.28 | ₩138,866 | ₩139,201 | ₩135,620 | ₩136,036 | -2.04% | 116.4만 |
|---|
| 2025.10.27 | ₩140,556 | ₩140,744 | ₩138,852 | ₩139,711 | -0.60% | 83.9만 |
|---|
| 2025.10.24 | ₩141,508 | ₩142,125 | ₩140,824 | ₩140,918 | -0.42% | 180.4만 |
|---|
| 2025.10.23 | ₩140,100 | ₩141,052 | ₩138,557 | ₩140,811 | +0.51% | 124.9만 |
|---|
| 2025.10.22 | ₩139,174 | ₩140,784 | ₩138,034 | ₩140,033 | +0.62% | 70.6만 |
|---|
| 2025.10.21 | ₩138,732 | ₩139,899 | ₩137,900 | ₩138,718 | -0.01% | 54.7만 |
|---|
| 2025.10.20 | ₩137,538 | ₩138,732 | ₩137,498 | ₩138,276 | +0.54% | 54.1만 |
|---|
| 2025.10.17 | ₩136,773 | ₩138,168 | ₩136,411 | ₩137,350 | +0.42% | 89.8만 |
|---|
| 2025.10.16 | ₩136,934 | ₩137,739 | ₩136,009 | ₩136,612 | -0.24% | 87.2만 |
|---|
| 2025.10.15 | ₩136,894 | ₩138,785 | ₩135,781 | ₩136,411 | -0.35% | 92.7만 |
|---|
| 2025.10.14 | ₩136,398 | ₩137,390 | ₩134,963 | ₩136,988 | +0.43% | 147.8만 |
|---|
| 2025.10.13 | ₩136,223 | ₩137,189 | ₩136,009 | ₩136,559 | +0.25% | 111.3만 |
|---|
| 2025.10.10 | ₩136,800 | ₩137,498 | ₩134,936 | ₩136,371 | -0.31% | 83.6만 |
|---|