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 | ₩130,768 | ₩131,452 | ₩129,655 | ₩130,862 | +0.07% | 60.5만 |
| 2026.10.08 | ₩128,649 | ₩130,513 | ₩127,804 | ₩129,762 | +0.87% | 101.9만 |
| 2026.10.07 | ₩130,982 | ₩131,291 | ₩128,448 | ₩128,475 | -1.91% | 77.6만 |
| 2026.10.06 | ₩130,406 | ₩132,846 | ₩130,406 | ₩130,955 | +0.42% | 94.8만 |
| 2026.10.05 | ₩128,756 | ₩130,915 | ₩128,086 | ₩130,580 | +1.42% | 96만 |
| 2026.10.02 | ₩130,513 | ₩130,821 | ₩128,005 | ₩128,689 | -1.40% | 105.3만 |
| 2026.10.01 | ₩129,413 | ₩129,977 | ₩128,247 | ₩129,574 | +0.12% | 136.4만 |
| 2026.09.30 | ₩131,090 | ₩131,183 | ₩129,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,722 |
| -1.04% |
| 127.5만 |
| 2026.09.29 | ₩131,680 | ₩133,021 | ₩130,929 | ₩132,042 | +0.27% | 135.2만 |
|---|
| 2026.09.28 | ₩131,639 | ₩132,350 | ₩130,084 | ₩131,961 | +0.24% | 145.1만 |
|---|
| 2026.09.25 | ₩130,526 | ₩132,109 | ₩129,936 | ₩131,586 | +0.81% | 155.1만 |
|---|
| 2026.09.24 | ₩130,955 | ₩132,994 | ₩129,950 | ₩130,634 | -0.25% | 187.8만 |
|---|
| 2026.09.23 | ₩132,404 | ₩133,691 | ₩130,915 | ₩130,996 | -1.06% | 136.9만 |
|---|
| 2026.09.22 | ₩132,900 | ₩134,322 | ₩132,364 | ₩133,182 | +0.21% | 87.4만 |
|---|
| 2026.09.21 | ₩133,034 | ₩133,369 | ₩131,800 | ₩132,525 | -0.38% | 151.3만 |
|---|
| 2026.09.18 | ₩134,858 | ₩135,488 | ₩132,900 | ₩132,927 | -1.43% | 210만 |
|---|
| 2026.09.17 | ₩136,561 | ₩136,615 | ₩135,247 | ₩135,354 | -0.88% | 96.3만 |
|---|
| 2026.09.16 | ₩137,835 | ₩138,479 | ₩134,684 | ₩135,850 | -1.44% | 96.7만 |
|---|
| 2026.09.15 | ₩138,854 | ₩139,431 | ₩137,527 | ₩137,916 | -0.68% | 80.4만 |
|---|
| 2026.09.14 | ₩138,452 | ₩139,243 | ₩136,776 | ₩139,243 | +0.57% | 68.6만 |
|---|
| 2026.09.11 | ₩138,023 | ₩139,056 | ₩136,910 | ₩138,144 | +0.09% | 98.8만 |
|---|
| 2026.09.10 | ₩140,142 | ₩140,423 | ₩137,071 | ₩137,460 | -1.91% | 78.3만 |
|---|
| 2026.09.09 | ₩140,866 | ₩141,644 | ₩138,747 | ₩139,619 | -0.89% | 109.8만 |
|---|
| 2026.09.08 | ₩141,738 | ₩142,878 | ₩140,316 | ₩140,423 | -0.93% | 127.8만 |
|---|
| 2026.09.04 | ₩140,517 | ₩142,368 | ₩140,410 | ₩141,738 | +0.87% | 81.1만 |
|---|
| 2026.09.03 | ₩142,381 | ₩142,462 | ₩141,268 | ₩141,617 | -0.54% | 104만 |
|---|
| 2026.09.02 | ₩142,743 | ₩142,743 | ₩140,718 | ₩141,537 | -0.85% | 78.6만 |
|---|
| 2026.09.01 | ₩142,288 | ₩142,851 | ₩141,443 | ₩142,100 | -0.13% | 86.4만 |
|---|
| 2026.08.31 | ₩142,261 | ₩142,502 | ₩140,772 | ₩141,885 | -0.26% | 130.1만 |
|---|
| 2026.08.28 | ₩142,609 | ₩142,904 | ₩141,872 | ₩142,623 | +0.01% | 86.9만 |
|---|
| 2026.08.27 | ₩143,401 | ₩144,085 | ₩141,671 | ₩141,872 | -1.07% | 65.9만 |
|---|
| 2026.08.26 | ₩144,245 | ₩145,654 | ₩143,763 | ₩144,313 | +0.05% | 55.9만 |
|---|
| 2026.08.25 | ₩145,506 | ₩146,311 | ₩144,514 | ₩145,211 | -0.20% | 79.8만 |
|---|
| 2026.08.24 | ₩144,782 | ₩146,700 | ₩144,420 | ₩146,378 | +1.10% | 74.4만 |
|---|
| 2026.08.21 | ₩144,943 | ₩145,506 | ₩143,830 | ₩144,286 | -0.45% | 124.6만 |
|---|
| 2026.08.20 | ₩145,493 | ₩146,619 | ₩144,621 | ₩144,728 | -0.53% | 105.6만 |
|---|
| 2026.08.19 | ₩145,680 | ₩146,445 | ₩144,192 | ₩145,372 | -0.21% | 71만 |
|---|
| 2026.08.18 | ₩146,592 | ₩146,646 | ₩143,803 | ₩143,870 | -1.86% | 61.9만 |
|---|
| 2026.08.17 | ₩147,545 | ₩147,545 | ₩144,862 | ₩145,184 | -1.60% | 61.7만 |
|---|
| 2026.08.14 | ₩147,062 | ₩149,194 | ₩147,062 | ₩148,000 | +0.64% | 78.1만 |
|---|
| 2026.08.13 | ₩146,244 | ₩148,912 | ₩145,882 | ₩148,148 | +1.30% | 79.6만 |
|---|
| 2026.08.12 | ₩144,715 | ₩146,083 | ₩144,004 | ₩145,345 | +0.44% | 76.8만 |
|---|
| 2026.08.11 | ₩145,734 | ₩146,498 | ₩145,171 | ₩145,224 | -0.35% | 77.6만 |
|---|
| 2026.08.10 | ₩149,529 | ₩149,529 | ₩145,922 | ₩146,284 | -2.17% | 75.5만 |
|---|
| 2026.08.07 | ₩149,181 | ₩150,401 | ₩148,108 | ₩150,106 | +0.62% | 76.8만 |
|---|
| 2026.08.06 | ₩151,742 | ₩151,742 | ₩147,786 | ₩148,510 | -2.13% | 61.4만 |
|---|
| 2026.08.05 | ₩149,543 | ₩150,186 | ₩148,041 | ₩150,079 | +0.36% | 69.6만 |
|---|
| 2026.08.04 | ₩147,089 | ₩149,154 | ₩146,485 | ₩148,899 | +1.23% | 106.8만 |
|---|
| 2026.08.03 | ₩148,510 | ₩150,093 | ₩147,330 | ₩148,483 | -0.02% | 121.3만 |
|---|
| 2026.07.31 | ₩149,757 | ₩151,863 | ₩146,123 | ₩148,604 | -0.77% | 187.4만 |
|---|
| 2026.07.30 | ₩154,451 | ₩154,692 | ₩151,072 | ₩151,930 | -1.63% | 180.7만 |
|---|
| 2026.07.29 | ₩155,014 | ₩156,691 | ₩154,290 | ₩156,060 | +0.67% | 107.1만 |
|---|
| 2026.07.28 | ₩152,775 | ₩155,229 | ₩152,734 | ₩154,277 | +0.98% | 131.5만 |
|---|
| 2026.07.27 | ₩152,279 | ₩152,775 | ₩151,018 | ₩151,326 | -0.63% | 61.4만 |
|---|
| 2026.07.24 | ₩152,386 | ₩152,761 | ₩151,112 | ₩152,520 | +0.09% | 79.3만 |
|---|
| 2026.07.23 | ₩150,280 | ₩152,654 | ₩150,280 | ₩151,326 | +0.70% | 71.4만 |
|---|
| 2026.07.22 | ₩150,629 | ₩150,870 | ₩149,516 | ₩150,213 | -0.28% | 73만 |
|---|
| 2026.07.21 | ₩151,125 | ₩151,474 | ₩150,039 | ₩150,321 | -0.53% | 83.7만 |
|---|
| 2026.07.20 | ₩151,823 | ₩152,641 | ₩150,857 | ₩151,353 | -0.31% | 78.3만 |
|---|
| 2026.07.17 | ₩154,223 | ₩155,081 | ₩150,119 | ₩151,501 | -1.77% | 104.7만 |
|---|
| 2026.07.16 | ₩151,139 | ₩154,035 | ₩150,455 | ₩153,646 | +1.66% | 211.6만 |
|---|
| 2026.07.15 | ₩152,413 | ₩152,480 | ₩149,489 | ₩150,026 | -1.57% | 107.6만 |
|---|
| 2026.07.14 | ₩153,204 | ₩153,445 | ₩151,259 | ₩151,514 | -1.10% | 123.5만 |
|---|
| 2026.07.13 | ₩152,279 | ₩153,687 | ₩151,219 | ₩153,137 | +0.56% | 71.3만 |
|---|
| 2026.07.10 | ₩152,654 | ₩153,097 | ₩150,951 | ₩151,487 | -0.76% | 67.1만 |
|---|
| 2026.07.09 | ₩153,472 | ₩153,955 | ₩151,675 | ₩151,930 | -1.00% | 70.7만 |
|---|
| 2026.07.08 | ₩156,905 | ₩156,905 | ₩152,721 | ₩152,855 | -2.58% | 94.4만 |
|---|
| 2026.07.07 | ₩158,246 | ₩160,674 | ₩157,549 | ₩157,683 | -0.36% | 77.6만 |
|---|
| 2026.07.06 | ₩156,811 | ₩157,106 | ₩155,725 | ₩156,838 | +0.02% | 57.2만 |
|---|
| 2026.07.02 | ₩155,524 | ₩157,348 | ₩154,612 | ₩157,240 | +1.10% | 80.8만 |
|---|
| 2026.07.01 | ₩154,089 | ₩157,656 | ₩154,089 | ₩155,108 | +0.66% | 114.8만 |
|---|
| 2026.06.30 | ₩153,901 | ₩155,068 | ₩152,721 | ₩153,539 | -0.24% | 84.7만 |
|---|
| 2026.06.29 | ₩155,510 | ₩156,570 | ₩154,733 | ₩156,557 | +0.67% | 74.6만 |
|---|
| 2026.06.26 | ₩153,298 | ₩156,060 | ₩153,190 | ₩155,980 | +1.75% | 137만 |
|---|
| 2026.06.25 | ₩149,516 | ₩152,654 | ₩149,516 | ₩152,332 | +1.88% | 93.9만 |
|---|
| 2026.06.24 | ₩148,242 | ₩150,133 | ₩147,880 | ₩149,207 | +0.65% | 87.7만 |
|---|
| 2026.06.23 | ₩147,196 | ₩148,349 | ₩146,364 | ₩148,188 | +0.67% | 93.6만 |
|---|
| 2026.06.22 | ₩147,491 | ₩147,491 | ₩144,795 | ₩146,150 | -0.91% | 118.2만 |
|---|
| 2026.06.18 | ₩149,207 | ₩149,207 | ₩146,043 | ₩146,163 | -2.04% | 282.9만 |
|---|
| 2026.06.17 | ₩150,455 | ₩150,803 | ₩145,560 | ₩146,646 | -2.53% | 161.6만 |
|---|
| 2026.06.16 | ₩152,198 | ₩153,405 | ₩149,610 | ₩150,683 | -1.00% | 130.9만 |
|---|
| 2026.06.15 | ₩153,780 | ₩154,867 | ₩151,876 | ₩152,211 | -1.02% | 122.1만 |
|---|
| 2026.06.12 | ₩153,767 | ₩155,779 | ₩153,405 | ₩154,196 | +0.28% | 98.9만 |
|---|
| 2026.06.11 | ₩154,639 | ₩156,355 | ₩152,815 | ₩153,472 | -0.75% | 109.2만 |
|---|
| 2026.06.10 | ₩153,767 | ₩156,329 | ₩153,271 | ₩154,639 | +0.57% | 103만 |
|---|
| 2026.06.09 | ₩152,118 | ₩154,934 | ₩151,300 | ₩154,759 | +1.74% | 178.5만 |
|---|
| 2026.06.08 | ₩151,152 | ₩152,520 | ₩150,361 | ₩151,501 | +0.23% | 199.8만 |
|---|
| 2026.06.05 | ₩149,663 | ₩152,305 | ₩149,060 | ₩151,004 | +0.90% | 160.7만 |
|---|
| 2026.06.04 | ₩147,518 | ₩150,253 | ₩146,096 | ₩150,213 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩141,791 | ₩146,646 | ₩141,657 | ₩146,029 | +2.99% | 104.3만 |
|---|
| 2026.06.02 | ₩142,489 | ₩142,770 | ₩140,772 | ₩142,288 | -0.14% | 111.7만 |
|---|
| 2026.06.01 | ₩142,153 | ₩145,037 | ₩141,818 | ₩142,261 | +0.08% | 100.7만 |
|---|
| 2026.05.29 | ₩144,299 | ₩144,701 | ₩142,194 | ₩142,904 | -0.97% | 169.6만 |
|---|
| 2026.05.28 | ₩144,929 | ₩145,908 | ₩144,125 | ₩144,862 | -0.05% | 81.9만 |
|---|
| 2026.05.27 | ₩144,849 | ₩146,324 | ₩144,661 | ₩144,956 | +0.07% | 122.9만 |
|---|
| 2026.05.26 | ₩144,970 | ₩145,479 | ₩143,508 | ₩144,487 | -0.33% | 85.5만 |
|---|
| 2026.05.22 | ₩142,770 | ₩144,836 | ₩142,086 | ₩144,125 | +0.95% | 125.2만 |
|---|
| 2026.05.21 | ₩142,167 | ₩142,904 | ₩139,592 | ₩142,381 | +0.15% | 75.5만 |
|---|
| 2026.05.20 | ₩141,241 | ₩143,883 | ₩140,155 | ₩142,542 | +0.92% | 113만 |
|---|
| 2026.05.19 | ₩140,142 | ₩141,349 | ₩139,069 | ₩140,893 | +0.54% | 135.5만 |
|---|
| 2026.05.18 | ₩138,050 | ₩140,450 | ₩137,835 | ₩140,289 | +1.62% | 83.4만 |
|---|
| 2026.05.15 | ₩139,753 | ₩140,330 | ₩137,473 | ₩137,580 | -1.55% | 169.4만 |
|---|
| 2026.05.14 | ₩140,410 | ₩140,786 | ₩138,573 | ₩139,458 | -0.68% | 138.6만 |
|---|
| 2026.05.13 | ₩140,276 | ₩141,537 | ₩139,512 | ₩141,282 | +0.72% | 71.1만 |
|---|
| 2026.05.12 | ₩141,322 | ₩141,456 | ₩139,471 | ₩141,121 | -0.14% | 75.6만 |
|---|
| 2026.05.11 | ₩140,343 | ₩141,416 | ₩139,646 | ₩140,705 | +0.26% | 104.8만 |
|---|
| 2026.05.08 | ₩139,552 | ₩140,155 | ₩138,237 | ₩139,163 | -0.28% | 108.5만 |
|---|
| 2026.05.07 | ₩139,579 | ₩140,906 | ₩139,351 | ₩139,565 | -0.01% | 200.1만 |
|---|
| 2026.05.06 | ₩140,920 | ₩141,992 | ₩140,209 | ₩140,558 | -0.26% | 150.1만 |
|---|
| 2026.05.05 | ₩140,021 | ₩141,832 | ₩139,056 | ₩140,450 | +0.31% | 90만 |
|---|
| 2026.05.04 | ₩139,377 | ₩142,207 | ₩138,841 | ₩139,981 | +0.43% | 83.5만 |
|---|
| 2026.05.01 | ₩142,234 | ₩142,569 | ₩137,862 | ₩140,075 | -1.52% | 179.2만 |
|---|
| 2026.04.30 | ₩142,220 | ₩142,797 | ₩140,115 | ₩140,839 | -0.97% | 139.6만 |
|---|
| 2026.04.29 | ₩141,537 | ₩143,360 | ₩140,839 | ₩141,241 | -0.21% | 154.5만 |
|---|
| 2026.04.28 | ₩137,366 | ₩142,368 | ₩136,668 | ₩142,060 | +3.42% | 145.5만 |
|---|
| 2026.04.27 | ₩136,467 | ₩137,312 | ₩135,582 | ₩136,253 | -0.16% | 104.9만 |
|---|
| 2026.04.24 | ₩137,379 | ₩138,023 | ₩135,824 | ₩136,454 | -0.67% | 85.9만 |
|---|
| 2026.04.23 | ₩135,073 | ₩138,050 | ₩135,073 | ₩137,366 | +1.70% | 73.8만 |
|---|
| 2026.04.22 | ₩137,929 | ₩138,130 | ₩135,555 | ₩136,092 | -1.33% | 111만 |
|---|
| 2026.04.21 | ₩140,182 | ₩140,410 | ₩137,312 | ₩137,433 | -1.96% | 94.7만 |
|---|
| 2026.04.20 | ₩138,090 | ₩140,745 | ₩137,567 | ₩140,490 | +1.74% | 94.5만 |
|---|
| 2026.04.17 | ₩134,804 | ₩139,270 | ₩134,804 | ₩138,667 | +2.87% | 137.2만 |
|---|
| 2026.04.16 | ₩135,703 | ₩136,709 | ₩133,691 | ₩134,348 | -1.00% | 138만 |
|---|
| 2026.04.15 | ₩136,360 | ₩136,695 | ₩134,724 | ₩135,958 | -0.30% | 95.1만 |
|---|
| 2026.04.14 | ₩135,689 | ₩136,963 | ₩134,161 | ₩136,494 | +0.59% | 105.4만 |
|---|
| 2026.04.13 | ₩136,280 | ₩136,280 | ₩133,745 | ₩135,207 | -0.79% | 83.9만 |
|---|
| 2026.04.10 | ₩135,394 | ₩137,245 | ₩135,086 | ₩136,722 | +0.98% | 92.9만 |
|---|
| 2026.04.09 | ₩136,548 | ₩137,084 | ₩134,778 | ₩135,233 | -0.96% | 127.8만 |
|---|
| 2026.04.08 | ₩136,642 | ₩137,741 | ₩136,105 | ₩137,151 | +0.37% | 129.9만 |
|---|
| 2026.04.07 | ₩135,555 | ₩136,896 | ₩134,724 | ₩135,220 | -0.25% | 137.8만 |
|---|
| 2026.04.06 | ₩135,126 | ₩136,803 | ₩134,590 | ₩135,569 | +0.33% | 116.9만 |
|---|
| 2026.04.02 | ₩130,768 | ₩135,368 | ₩130,620 | ₩135,126 | +3.33% | 141.5만 |
|---|
| 2026.04.01 | ₩131,841 | ₩132,712 | ₩130,821 | ₩131,787 | -0.04% | 147.6만 |
|---|
| 2026.03.31 | ₩131,639 | ₩132,323 | ₩130,137 | ₩130,969 | -0.51% | 169.5만 |
|---|
| 2026.03.30 | ₩131,304 | ₩132,511 | ₩130,017 | ₩131,210 | -0.07% | 136.1만 |
|---|
| 2026.03.27 | ₩130,164 | ₩131,398 | ₩129,453 | ₩130,030 | -0.10% | 136.6만 |
|---|
| 2026.03.26 | ₩130,272 | ₩132,176 | ₩130,272 | ₩130,982 | +0.55% | 102.2만 |
|---|
| 2026.03.25 | ₩132,256 | ₩132,256 | ₩130,258 | ₩130,540 | -1.30% | 81.1만 |
|---|
| 2026.03.24 | ₩130,674 | ₩132,431 | ₩130,044 | ₩131,304 | +0.48% | 92.7만 |
|---|
| 2026.03.23 | ₩132,766 | ₩133,678 | ₩131,411 | ₩131,626 | -0.86% | 253.8만 |
|---|
| 2026.03.20 | ₩133,088 | ₩133,906 | ₩129,695 | ₩130,567 | -1.89% | 211.8만 |
|---|
| 2026.03.19 | ₩136,293 | ₩136,293 | ₩132,699 | ₩133,678 | -1.92% | 98.3만 |
|---|
| 2026.03.18 | ₩135,529 | ₩135,944 | ₩134,241 | ₩134,576 | -0.70% | 80.3만 |
|---|
| 2026.03.17 | ₩135,301 | ₩137,218 | ₩135,301 | ₩136,534 | +0.91% | 82.8만 |
|---|
| 2026.03.16 | ₩136,105 | ₩136,709 | ₩135,099 | ₩135,153 | -0.70% | 96만 |
|---|
| 2026.03.13 | ₩138,358 | ₩139,163 | ₩134,630 | ₩134,925 | -2.48% | 72.2만 |
|---|
| 2026.03.12 | ₩136,052 | ₩138,050 | ₩135,596 | ₩136,440 | +0.29% | 117.1만 |
|---|
| 2026.03.11 | ₩137,835 | ₩137,956 | ₩135,019 | ₩136,575 | -0.91% | 81.5만 |
|---|
| 2026.03.10 | ₩140,169 | ₩140,678 | ₩137,714 | ₩138,948 | -0.87% | 86.5만 |
|---|
| 2026.03.09 | ₩141,188 | ₩142,033 | ₩138,278 | ₩140,960 | -0.16% | 104.5만 |
|---|
| 2026.03.06 | ₩144,339 | ₩144,728 | ₩141,671 | ₩142,864 | -1.02% | 91.4만 |
|---|
| 2026.03.05 | ₩144,541 | ₩146,110 | ₩144,487 | ₩145,694 | +0.80% | 63.7만 |
|---|
| 2026.03.04 | ₩144,353 | ₩146,016 | ₩143,508 | ₩145,841 | +1.03% | 61.1만 |
|---|
| 2026.03.03 | ₩145,090 | ₩145,908 | ₩143,213 | ₩145,090 | 0.00% | 87.3만 |
|---|
| 2026.03.02 | ₩145,184 | ₩146,820 | ₩144,876 | ₩146,552 | +0.94% | 141.3만 |
|---|
| 2026.02.27 | ₩146,847 | ₩147,518 | ₩144,473 | ₩145,292 | -1.06% | 109.9만 |
|---|
| 2026.02.26 | ₩146,539 | ₩148,725 | ₩146,472 | ₩147,840 | +0.89% | 72.9만 |
|---|
| 2026.02.25 | ₩145,841 | ₩147,343 | ₩144,514 | ₩145,962 | +0.08% | 82.1만 |
|---|
| 2026.02.24 | ₩144,742 | ₩146,177 | ₩144,688 | ₩145,841 | +0.76% | 107만 |
|---|
| 2026.02.23 | ₩144,661 | ₩146,995 | ₩144,031 | ₩145,104 | +0.31% | 121만 |
|---|
| 2026.02.20 | ₩145,949 | ₩146,391 | ₩143,655 | ₩143,763 | -1.50% | 108.1만 |
|---|
| 2026.02.19 | ₩144,567 | ₩146,311 | ₩143,655 | ₩145,627 | +0.73% | 69.7만 |
|---|
| 2026.02.18 | ₩145,613 | ₩146,338 | ₩144,836 | ₩145,600 | -0.01% | 61.1만 |
|---|
| 2026.02.17 | ₩146,767 | ₩147,035 | ₩143,669 | ₩145,332 | -0.98% | 112.8만 |
|---|
| 2026.02.13 | ₩144,795 | ₩146,646 | ₩144,245 | ₩145,546 | +0.52% | 138.9만 |
|---|
| 2026.02.12 | ₩150,039 | ₩150,039 | ₩142,127 | ₩144,138 | -3.93% | 178.7만 |
|---|
| 2026.02.11 | ₩148,416 | ₩150,870 | ₩146,847 | ₩148,537 | +0.08% | 112.3만 |
|---|
| 2026.02.10 | ₩144,634 | ₩148,524 | ₩144,111 | ₩148,068 | +2.37% | 93.6만 |
|---|
| 2026.02.09 | ₩143,119 | ₩145,010 | ₩142,381 | ₩144,675 | +1.09% | 181.8만 |
|---|
| 2026.02.06 | ₩143,669 | ₩146,311 | ₩140,920 | ₩142,998 | -0.47% | 241.9만 |
|---|
| 2026.02.05 | ₩146,056 | ₩146,056 | ₩140,611 | ₩142,918 | -2.15% | 191.1만 |
|---|
| 2026.02.04 | ₩144,286 | ₩147,799 | ₩143,213 | ₩145,788 | +1.04% | 156.1만 |
|---|
| 2026.02.03 | ₩143,669 | ₩145,184 | ₩142,381 | ₩143,387 | -0.20% | 124.7만 |
|---|
| 2026.02.02 | ₩146,123 | ₩146,673 | ₩143,843 | ₩143,897 | -1.52% | 160.8만 |
|---|
| 2026.01.30 | ₩145,037 | ₩146,914 | ₩143,843 | ₩146,244 | +0.83% | 147.1만 |
|---|
| 2026.01.29 | ₩144,795 | ₩146,203 | ₩143,307 | ₩146,177 | +0.95% | 210.4만 |
|---|
| 2026.01.28 | ₩146,673 | ₩146,740 | ₩142,985 | ₩143,790 | -1.97% | 101.5만 |
|---|
| 2026.01.27 | ₩144,675 | ₩146,485 | ₩144,648 | ₩146,069 | +0.96% | 123.3만 |
|---|
| 2026.01.26 | ₩144,916 | ₩145,265 | ₩143,655 | ₩144,862 | -0.04% | 104.5만 |
|---|
| 2026.01.23 | ₩142,314 | ₩144,675 | ₩142,314 | ₩144,648 | +1.64% | 71.2만 |
|---|
| 2026.01.22 | ₩143,910 | ₩146,418 | ₩142,583 | ₩142,784 | -0.78% | 115.3만 |
|---|
| 2026.01.21 | ₩144,165 | ₩145,774 | ₩143,910 | ₩145,412 | +0.87% | 78.5만 |
|---|
| 2026.01.20 | ₩145,640 | ₩146,029 | ₩143,267 | ₩143,830 | -1.24% | 107.8만 |
|---|
| 2026.01.16 | ₩143,977 | ₩147,705 | ₩143,602 | ₩146,847 | +1.99% | 80.3만 |
|---|
| 2026.01.15 | ₩145,747 | ₩146,083 | ₩144,178 | ₩145,305 | -0.30% | 118만 |
|---|
| 2026.01.14 | ₩144,380 | ₩146,083 | ₩143,803 | ₩144,621 | +0.17% | 157.2만 |
|---|
| 2026.01.13 | ₩144,259 | ₩145,050 | ₩141,738 | ₩144,299 | +0.03% | 223.9만 |
|---|
| 2026.01.12 | ₩146,190 | ₩146,458 | ₩143,039 | ₩144,004 | -1.50% | 133.4만 |
|---|
| 2026.01.09 | ₩149,154 | ₩149,677 | ₩145,385 | ₩145,908 | -2.18% | 200.5만 |
|---|
| 2026.01.08 | ₩144,688 | ₩149,637 | ₩144,031 | ₩149,355 | +3.23% | 160.8만 |
|---|
| 2026.01.07 | ₩148,711 | ₩149,301 | ₩145,050 | ₩145,144 | -2.40% | 221.3만 |
|---|
| 2026.01.06 | ₩145,010 | ₩148,322 | ₩145,010 | ₩147,933 | +2.02% | 112.2만 |
|---|
| 2026.01.05 | ₩147,504 | ₩148,751 | ₩146,177 | ₩146,311 | -0.81% | 143.4만 |
|---|
| 2026.01.02 | ₩147,008 | ₩148,456 | ₩145,975 | ₩147,746 | +0.50% | 108.2만 |
|---|
| 2025.12.31 | ₩148,470 | ₩148,671 | ₩147,571 | ₩147,625 | -0.57% | 76.4만 |
|---|
| 2025.12.30 | ₩147,531 | ₩148,671 | ₩146,673 | ₩148,483 | +0.65% | 92.8만 |
|---|
| 2025.12.29 | ₩147,062 | ₩147,786 | ₩146,271 | ₩147,504 | +0.30% | 91.5만 |
|---|
| 2025.12.26 | ₩145,224 | ₩146,539 | ₩144,862 | ₩146,525 | +0.90% | 70.2만 |
|---|
| 2025.12.24 | ₩145,117 | ₩146,418 | ₩144,527 | ₩145,600 | +0.33% | 40.6만 |
|---|
| 2025.12.23 | ₩145,882 | ₩145,882 | ₩143,575 | ₩144,567 | -0.90% | 105.2만 |
|---|
| 2025.12.22 | ₩143,642 | ₩145,868 | ₩142,837 | ₩145,533 | +1.32% | 149.9만 |
|---|
| 2025.12.19 | ₩144,406 | ₩144,970 | ₩143,468 | ₩143,870 | -0.37% | 302.5만 |
|---|
| 2025.12.18 | ₩145,050 | ₩145,895 | ₩144,393 | ₩144,996 | -0.04% | 283만 |
|---|
| 2025.12.17 | ₩140,182 | ₩144,916 | ₩140,182 | ₩144,554 | +3.12% | 220.5만 |
|---|
| 2025.12.16 | ₩140,772 | ₩141,724 | ₩139,444 | ₩141,362 | +0.42% | 182.7만 |
|---|
| 2025.12.15 | ₩140,477 | ₩140,812 | ₩138,667 | ₩140,343 | -0.10% | 208.7만 |
|---|
| 2025.12.12 | ₩140,276 | ₩141,148 | ₩139,069 | ₩139,780 | -0.35% | 98만 |
|---|
| 2025.12.11 | ₩138,667 | ₩140,155 | ₩138,077 | ₩139,699 | +0.74% | 86.7만 |
|---|
| 2025.12.10 | ₩136,548 | ₩139,163 | ₩136,548 | ₩138,305 | +1.29% | 105만 |
|---|
| 2025.12.09 | ₩138,264 | ₩139,190 | ₩136,239 | ₩136,373 | -1.37% | 103.2만 |
|---|
| 2025.12.08 | ₩138,854 | ₩139,324 | ₩137,419 | ₩137,714 | -0.82% | 126.4만 |
|---|
| 2025.12.05 | ₩139,471 | ₩140,826 | ₩138,747 | ₩139,310 | -0.12% | 76.4만 |
|---|
| 2025.12.04 | ₩141,483 | ₩142,730 | ₩140,008 | ₩140,155 | -0.94% | 92.9만 |
|---|
| 2025.12.03 | ₩142,328 | ₩143,186 | ₩141,228 | ₩141,563 | -0.54% | 94만 |
|---|
| 2025.12.02 | ₩142,422 | ₩142,904 | ₩141,443 | ₩142,153 | -0.19% | 92만 |
|---|
| 2025.12.01 | ₩142,113 | ₩143,454 | ₩141,765 | ₩142,234 | +0.08% | 62.6만 |
|---|
| 2025.11.28 | ₩142,100 | ₩143,253 | ₩141,724 | ₩142,609 | +0.36% | 38.2만 |
|---|
| 2025.11.26 | ₩141,832 | ₩143,468 | ₩141,832 | ₩142,194 | +0.26% | 83만 |
|---|
| 2025.11.25 | ₩140,450 | ₩143,414 | ₩140,155 | ₩142,395 | +1.38% | 114.2만 |
|---|
| 2025.11.24 | ₩140,786 | ₩141,148 | ₩139,579 | ₩140,330 | -0.32% | 829.6만 |
|---|
| 2025.11.21 | ₩139,310 | ₩141,885 | ₩139,176 | ₩141,121 | +1.30% | 160만 |
|---|
| 2025.11.20 | ₩137,835 | ₩139,900 | ₩137,795 | ₩139,149 | +0.95% | 149.3만 |
|---|
| 2025.11.19 | ₩137,165 | ₩137,661 | ₩136,253 | ₩137,004 | -0.12% | 105.7만 |
|---|
| 2025.11.18 | ₩137,057 | ₩137,554 | ₩136,078 | ₩136,829 | -0.17% | 116.1만 |
|---|
| 2025.11.17 | ₩138,251 | ₩139,176 | ₩136,494 | ₩136,990 | -0.91% | 129.4만 |
|---|
| 2025.11.14 | ₩136,923 | ₩137,875 | ₩135,797 | ₩137,674 | +0.55% | 136.4만 |
|---|
| 2025.11.13 | ₩137,111 | ₩138,036 | ₩136,199 | ₩136,467 | -0.47% | 103.1만 |
|---|
| 2025.11.12 | ₩138,211 | ₩138,988 | ₩137,098 | ₩137,714 | -0.36% | 140.2만 |
|---|
| 2025.11.11 | ₩137,996 | ₩139,377 | ₩136,534 | ₩139,042 | +0.76% | 141.6만 |
|---|
| 2025.11.10 | ₩135,850 | ₩137,406 | ₩135,502 | ₩137,326 | +1.09% | 129.5만 |
|---|
| 2025.11.07 | ₩133,436 | ₩137,232 | ₩133,356 | ₩136,494 | +2.29% | 227.4만 |
|---|
| 2025.11.06 | ₩135,770 | ₩136,642 | ₩133,101 | ₩133,155 | -1.93% | 226.1만 |
|---|
| 2025.11.05 | ₩136,119 | ₩137,004 | ₩135,153 | ₩136,548 | +0.32% | 196만 |
|---|
| 2025.11.04 | ₩132,659 | ₩136,078 | ₩132,632 | ₩135,985 | +2.51% | 231.9만 |
|---|
| 2025.11.03 | ₩131,841 | ₩134,174 | ₩131,264 | ₩134,094 | +1.71% | 130.1만 |
|---|
| 2025.10.31 | ₩133,115 | ₩134,818 | ₩132,471 | ₩133,410 | +0.22% | 106.7만 |
|---|
| 2025.10.30 | ₩131,452 | ₩133,557 | ₩130,607 | ₩133,235 | +1.36% | 243.5만 |
|---|
| 2025.10.29 | ₩135,006 | ₩135,180 | ₩130,312 | ₩130,862 | -3.07% | 236.5만 |
|---|
| 2025.10.28 | ₩138,841 | ₩139,176 | ₩135,596 | ₩136,011 | -2.04% | 116.4만 |
|---|
| 2025.10.27 | ₩140,531 | ₩140,718 | ₩138,828 | ₩139,686 | -0.60% | 83.9만 |
|---|
| 2025.10.24 | ₩141,483 | ₩142,100 | ₩140,799 | ₩140,893 | -0.42% | 180.4만 |
|---|
| 2025.10.23 | ₩140,075 | ₩141,027 | ₩138,533 | ₩140,786 | +0.51% | 124.9만 |
|---|
| 2025.10.22 | ₩139,149 | ₩140,759 | ₩138,010 | ₩140,008 | +0.62% | 70.6만 |
|---|
| 2025.10.21 | ₩138,707 | ₩139,874 | ₩137,875 | ₩138,693 | -0.01% | 54.7만 |
|---|
| 2025.10.20 | ₩137,513 | ₩138,707 | ₩137,473 | ₩138,251 | +0.54% | 54.1만 |
|---|
| 2025.10.17 | ₩136,749 | ₩138,144 | ₩136,387 | ₩137,326 | +0.42% | 89.8만 |
|---|
| 2025.10.16 | ₩136,910 | ₩137,714 | ₩135,985 | ₩136,588 | -0.24% | 87.2만 |
|---|
| 2025.10.15 | ₩136,870 | ₩138,761 | ₩135,757 | ₩136,387 | -0.35% | 92.7만 |
|---|
| 2025.10.14 | ₩136,373 | ₩137,366 | ₩134,938 | ₩136,963 | +0.43% | 147.8만 |
|---|
| 2025.10.13 | ₩136,199 | ₩137,165 | ₩135,985 | ₩136,534 | +0.25% | 111.3만 |
|---|
| 2025.10.10 | ₩136,776 | ₩137,473 | ₩134,912 | ₩136,347 | -0.31% | 83.6만 |
|---|