시장 데이터를 불러오는 중
전체 종목
Chicago Atlantic Real Estate Finance, Inc. - Common Stock 과거 주가
Chicago Atlantic Real Estate Finance, Inc. - Common Stock · REFI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chicago Atlantic Real Estate Finance, Inc. - Common Stock · REFI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,873 | ₩12,926 | ₩12,564 | ₩12,631 | -1.88% | 19.3만 |
| 2026.10.08 | ₩12,859 | ₩13,016 | ₩12,826 | ₩12,926 | +0.52% | 20.6만 |
| 2026.10.07 | ₩13,007 | ₩13,087 | ₩12,886 | ₩12,886 | -0.93% | 19.3만 |
| 2026.10.06 | ₩13,221 | ₩13,302 | ₩13,126 | ₩13,141 | -0.61% | 11.2만 |
| 2026.10.05 | ₩13,476 | ₩13,704 | ₩13,101 | ₩13,154 | -2.39% | 23.8만 |
| 2026.10.02 | ₩13,409 | ₩13,637 | ₩13,409 | ₩13,489 | +0.60% | 13.1만 |
| 2026.10.01 | ₩13,409 | ₩13,449 | ₩13,221 | ₩13,315 | -0.70% | 21.9만 |
| 2026.09.30 | ₩14,053 | ₩14,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,436 |
| -4.39% |
| 27만 |
| 2026.09.29 | ₩14,348 | ₩14,576 | ₩14,214 | ₩14,348 | 0.00% | 37.6만 |
|---|
| 2026.09.28 | ₩14,294 | ₩14,369 | ₩14,173 | ₩14,294 | 0.00% | 23.2만 |
|---|
| 2026.09.25 | ₩14,214 | ₩14,388 | ₩14,042 | ₩14,281 | +0.47% | 21.1만 |
|---|
| 2026.09.24 | ₩14,374 | ₩14,441 | ₩14,214 | ₩14,227 | -1.03% | 11.3만 |
|---|
| 2026.09.23 | ₩14,576 | ₩14,596 | ₩14,307 | ₩14,334 | -1.66% | 11.3만 |
|---|
| 2026.09.22 | ₩14,562 | ₩14,596 | ₩14,281 | ₩14,535 | -0.18% | 18.1만 |
|---|
| 2026.09.21 | ₩14,763 | ₩14,964 | ₩14,455 | ₩14,482 | -1.91% | 25.7만 |
|---|
| 2026.09.18 | ₩14,884 | ₩15,192 | ₩14,643 | ₩14,723 | -1.08% | 103.4만 |
|---|
| 2026.09.17 | ₩14,857 | ₩15,166 | ₩14,750 | ₩14,951 | +0.63% | 31.3만 |
|---|
| 2026.09.16 | ₩14,656 | ₩14,844 | ₩14,656 | ₩14,763 | +0.73% | 23.2만 |
|---|
| 2026.09.15 | ₩14,535 | ₩14,783 | ₩14,509 | ₩14,656 | +0.83% | 24.4만 |
|---|
| 2026.09.14 | ₩14,415 | ₩14,696 | ₩14,415 | ₩14,522 | +0.74% | 25.5만 |
|---|
| 2026.09.11 | ₩14,482 | ₩14,656 | ₩14,374 | ₩14,388 | -0.65% | 17.1만 |
|---|
| 2026.09.10 | ₩14,294 | ₩14,487 | ₩14,267 | ₩14,348 | +0.38% | 19.9만 |
|---|
| 2026.09.09 | ₩14,509 | ₩14,542 | ₩14,401 | ₩14,428 | -0.55% | 13.8만 |
|---|
| 2026.09.08 | ₩14,683 | ₩14,723 | ₩14,455 | ₩14,522 | -1.10% | 11.4만 |
|---|
| 2026.09.04 | ₩14,522 | ₩14,790 | ₩14,455 | ₩14,683 | +1.11% | 12만 |
|---|
| 2026.09.03 | ₩14,696 | ₩14,696 | ₩14,482 | ₩14,562 | -0.91% | 23.6만 |
|---|
| 2026.09.02 | ₩14,562 | ₩14,669 | ₩14,482 | ₩14,589 | +0.18% | 14.9만 |
|---|
| 2026.09.01 | ₩14,522 | ₩14,616 | ₩14,428 | ₩14,468 | -0.37% | 11.6만 |
|---|
| 2026.08.31 | ₩14,334 | ₩14,669 | ₩14,313 | ₩14,589 | +1.78% | 12.5만 |
|---|
| 2026.08.28 | ₩14,361 | ₩14,428 | ₩14,193 | ₩14,321 | -0.28% | 13.3만 |
|---|
| 2026.08.27 | ₩14,348 | ₩14,441 | ₩14,307 | ₩14,307 | -0.28% | 9.6만 |
|---|
| 2026.08.26 | ₩14,535 | ₩14,576 | ₩14,243 | ₩14,321 | -1.48% | 17.6만 |
|---|
| 2026.08.25 | ₩14,549 | ₩14,549 | ₩14,267 | ₩14,482 | -0.46% | 10.6만 |
|---|
| 2026.08.24 | ₩14,509 | ₩14,576 | ₩14,415 | ₩14,468 | -0.28% | 12만 |
|---|
| 2026.08.21 | ₩14,307 | ₩14,509 | ₩14,214 | ₩14,455 | +1.03% | 28.2만 |
|---|
| 2026.08.20 | ₩14,589 | ₩14,656 | ₩14,173 | ₩14,227 | -2.48% | 22.2만 |
|---|
| 2026.08.19 | ₩13,932 | ₩14,220 | ₩13,932 | ₩14,200 | +1.92% | 13.9만 |
|---|
| 2026.08.18 | ₩13,771 | ₩14,012 | ₩13,771 | ₩13,905 | +0.97% | 18.5만 |
|---|
| 2026.08.17 | ₩13,650 | ₩13,972 | ₩13,583 | ₩13,771 | +0.88% | 21.1만 |
|---|
| 2026.08.14 | ₩13,771 | ₩13,878 | ₩13,570 | ₩13,610 | -1.17% | 23.5만 |
|---|
| 2026.08.13 | ₩13,959 | ₩14,066 | ₩13,758 | ₩13,811 | -1.06% | 16.7만 |
|---|
| 2026.08.12 | ₩13,744 | ₩14,093 | ₩13,691 | ₩14,012 | +1.95% | 16.9만 |
|---|
| 2026.08.11 | ₩13,556 | ₩13,892 | ₩13,543 | ₩13,717 | +1.19% | 16.6만 |
|---|
| 2026.08.10 | ₩13,972 | ₩13,972 | ₩13,476 | ₩13,724 | -1.78% | 18.1만 |
|---|
| 2026.08.07 | ₩13,543 | ₩13,811 | ₩13,483 | ₩13,771 | +1.68% | 28.1만 |
|---|
| 2026.08.06 | ₩13,208 | ₩13,543 | ₩13,208 | ₩13,530 | +2.44% | 11.8만 |
|---|
| 2026.08.05 | ₩13,369 | ₩13,449 | ₩13,235 | ₩13,315 | -0.40% | 15.9만 |
|---|
| 2026.08.04 | ₩13,355 | ₩13,463 | ₩13,228 | ₩13,409 | +0.40% | 15.9만 |
|---|
| 2026.08.03 | ₩13,221 | ₩13,469 | ₩13,221 | ₩13,275 | +0.41% | 21.8만 |
|---|
| 2026.07.31 | ₩13,168 | ₩13,342 | ₩12,993 | ₩13,087 | -0.61% | 15만 |
|---|
| 2026.07.30 | ₩13,262 | ₩13,315 | ₩13,101 | ₩13,168 | -0.71% | 16만 |
|---|
| 2026.07.29 | ₩13,543 | ₩13,577 | ₩13,208 | ₩13,235 | -2.28% | 14.7만 |
|---|
| 2026.07.28 | ₩13,516 | ₩13,650 | ₩13,426 | ₩13,530 | +0.10% | 15.7만 |
|---|
| 2026.07.27 | ₩13,650 | ₩13,738 | ₩13,483 | ₩13,489 | -1.18% | 10.5만 |
|---|
| 2026.07.24 | ₩13,610 | ₩13,731 | ₩13,484 | ₩13,637 | +0.20% | 9.7만 |
|---|
| 2026.07.23 | ₩13,570 | ₩13,704 | ₩13,436 | ₩13,516 | -0.40% | 16.4만 |
|---|
| 2026.07.22 | ₩13,878 | ₩13,925 | ₩13,617 | ₩13,637 | -1.74% | 19.6만 |
|---|
| 2026.07.21 | ₩13,932 | ₩14,046 | ₩13,912 | ₩13,919 | -0.10% | 9.2만 |
|---|
| 2026.07.20 | ₩14,240 | ₩14,240 | ₩13,838 | ₩13,972 | -1.88% | 20.7만 |
|---|
| 2026.07.17 | ₩14,522 | ₩14,602 | ₩14,227 | ₩14,240 | -1.94% | 15.3만 |
|---|
| 2026.07.16 | ₩14,401 | ₩14,669 | ₩14,372 | ₩14,549 | +1.02% | 18.2만 |
|---|
| 2026.07.15 | ₩14,482 | ₩14,602 | ₩14,307 | ₩14,374 | -0.74% | 23.4만 |
|---|
| 2026.07.14 | ₩14,455 | ₩14,669 | ₩14,415 | ₩14,415 | -0.28% | 14.7만 |
|---|
| 2026.07.13 | ₩14,535 | ₩14,616 | ₩14,348 | ₩14,388 | -1.01% | 12만 |
|---|
| 2026.07.10 | ₩14,401 | ₩14,549 | ₩14,401 | ₩14,509 | +0.74% | 8만 |
|---|
| 2026.07.09 | ₩14,321 | ₩14,468 | ₩14,307 | ₩14,334 | +0.09% | 15.4만 |
|---|
| 2026.07.08 | ₩14,361 | ₩14,495 | ₩14,281 | ₩14,321 | -0.28% | 9.8만 |
|---|
| 2026.07.07 | ₩14,321 | ₩14,549 | ₩14,321 | ₩14,388 | +0.47% | 15.1만 |
|---|
| 2026.07.06 | ₩14,267 | ₩14,455 | ₩14,160 | ₩14,227 | -0.28% | 20.2만 |
|---|
| 2026.07.02 | ₩14,549 | ₩14,690 | ₩14,286 | ₩14,321 | -1.57% | 13만 |
|---|
| 2026.07.01 | ₩14,374 | ₩14,730 | ₩14,374 | ₩14,522 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩14,307 | ₩14,468 | ₩14,227 | ₩14,374 | +0.47% | 19만 |
|---|
| 2026.06.29 | ₩15,420 | ₩15,420 | ₩14,844 | ₩14,844 | -3.74% | 32.9만 |
|---|
| 2026.06.26 | ₩14,817 | ₩15,367 | ₩14,817 | ₩15,300 | +3.26% | 63만 |
|---|
| 2026.06.25 | ₩14,830 | ₩15,058 | ₩14,710 | ₩14,790 | -0.27% | 15만 |
|---|
| 2026.06.24 | ₩14,750 | ₩14,924 | ₩14,656 | ₩14,696 | -0.36% | 16.9만 |
|---|
| 2026.06.23 | ₩14,616 | ₩15,018 | ₩14,616 | ₩14,696 | +0.55% | 17.7만 |
|---|
| 2026.06.22 | ₩15,394 | ₩15,487 | ₩14,589 | ₩14,602 | -5.14% | 37.4만 |
|---|
| 2026.06.18 | ₩15,246 | ₩15,353 | ₩15,066 | ₩15,353 | +0.70% | 32만 |
|---|
| 2026.06.17 | ₩14,964 | ₩15,172 | ₩14,790 | ₩14,897 | -0.45% | 28.6만 |
|---|
| 2026.06.16 | ₩14,844 | ₩15,078 | ₩14,790 | ₩14,991 | +0.99% | 14.5만 |
|---|
| 2026.06.15 | ₩15,313 | ₩15,380 | ₩14,763 | ₩14,790 | -3.42% | 16.9만 |
|---|
| 2026.06.12 | ₩15,206 | ₩15,286 | ₩15,072 | ₩15,246 | +0.26% | 7.1만 |
|---|
| 2026.06.11 | ₩15,286 | ₩15,340 | ₩15,112 | ₩15,166 | -0.79% | 5.7만 |
|---|
| 2026.06.10 | ₩15,259 | ₩15,373 | ₩15,233 | ₩15,233 | -0.18% | 6.2만 |
|---|
| 2026.06.09 | ₩15,179 | ₩15,347 | ₩15,179 | ₩15,233 | +0.35% | 10.3만 |
|---|
| 2026.06.08 | ₩15,206 | ₩15,273 | ₩15,065 | ₩15,072 | -0.88% | 7.5만 |
|---|
| 2026.06.05 | ₩15,139 | ₩15,253 | ₩15,085 | ₩15,125 | -0.09% | 9.8만 |
|---|
| 2026.06.04 | ₩14,924 | ₩15,213 | ₩14,924 | ₩15,152 | +1.53% | 8.1만 |
|---|
| 2026.06.03 | ₩15,125 | ₩15,139 | ₩14,790 | ₩14,830 | -1.95% | 11.3만 |
|---|
| 2026.06.02 | ₩15,085 | ₩15,348 | ₩15,085 | ₩15,125 | +0.27% | 10.6만 |
|---|
| 2026.06.01 | ₩15,233 | ₩15,233 | ₩15,065 | ₩15,099 | -0.88% | 12만 |
|---|
| 2026.05.29 | ₩15,420 | ₩15,474 | ₩15,206 | ₩15,246 | -1.13% | 13.3만 |
|---|
| 2026.05.28 | ₩15,367 | ₩15,447 | ₩15,306 | ₩15,394 | +0.17% | 14.3만 |
|---|
| 2026.05.27 | ₩15,192 | ₩15,420 | ₩15,192 | ₩15,420 | +1.50% | 9만 |
|---|
| 2026.05.26 | ₩15,259 | ₩15,313 | ₩15,092 | ₩15,179 | -0.53% | 12.3만 |
|---|
| 2026.05.22 | ₩15,300 | ₩15,407 | ₩15,139 | ₩15,152 | -0.96% | 10.5만 |
|---|
| 2026.05.21 | ₩15,246 | ₩15,380 | ₩15,031 | ₩15,300 | +0.35% | 7.9만 |
|---|
| 2026.05.20 | ₩15,099 | ₩15,340 | ₩15,040 | ₩15,273 | +1.15% | 13.6만 |
|---|
| 2026.05.19 | ₩15,031 | ₩15,273 | ₩14,924 | ₩15,112 | +0.54% | 15.4만 |
|---|
| 2026.05.18 | ₩15,179 | ₩15,179 | ₩14,884 | ₩15,045 | -0.88% | 14.4만 |
|---|
| 2026.05.15 | ₩15,085 | ₩15,176 | ₩14,884 | ₩15,099 | +0.09% | 16.6만 |
|---|
| 2026.05.14 | ₩15,273 | ₩15,420 | ₩15,159 | ₩15,179 | -0.61% | 12.2만 |
|---|
| 2026.05.13 | ₩15,259 | ₩15,259 | ₩15,031 | ₩15,206 | -0.35% | 21.3만 |
|---|
| 2026.05.12 | ₩15,608 | ₩15,635 | ₩15,219 | ₩15,259 | -2.23% | 17.2만 |
|---|
| 2026.05.11 | ₩16,024 | ₩16,051 | ₩15,501 | ₩15,528 | -3.10% | 13.5만 |
|---|
| 2026.05.08 | ₩15,702 | ₩16,165 | ₩15,608 | ₩16,037 | +2.13% | 30.5만 |
|---|
| 2026.05.07 | ₩16,359 | ₩16,359 | ₩15,420 | ₩15,581 | -4.75% | 30.9만 |
|---|
| 2026.05.06 | ₩16,560 | ₩16,600 | ₩16,346 | ₩16,426 | -0.81% | 16.2만 |
|---|
| 2026.05.05 | ₩16,131 | ₩16,439 | ₩16,131 | ₩16,426 | +1.83% | 14.3만 |
|---|
| 2026.05.04 | ₩16,131 | ₩16,258 | ₩15,957 | ₩16,037 | -0.58% | 8.4만 |
|---|
| 2026.05.01 | ₩16,037 | ₩16,211 | ₩15,903 | ₩16,104 | +0.42% | 11.2만 |
|---|
| 2026.04.30 | ₩15,943 | ₩16,211 | ₩15,890 | ₩15,970 | +0.17% | 17.7만 |
|---|
| 2026.04.29 | ₩16,198 | ₩16,211 | ₩15,863 | ₩15,970 | -1.41% | 14.9만 |
|---|
| 2026.04.28 | ₩16,359 | ₩16,446 | ₩16,252 | ₩16,305 | -0.33% | 11.8만 |
|---|
| 2026.04.27 | ₩16,359 | ₩16,520 | ₩16,319 | ₩16,413 | +0.33% | 9.7만 |
|---|
| 2026.04.24 | ₩15,957 | ₩16,319 | ₩15,829 | ₩16,292 | +2.10% | 12.4만 |
|---|
| 2026.04.23 | ₩16,118 | ₩16,158 | ₩15,930 | ₩15,957 | -1.00% | 15.6만 |
|---|
| 2026.04.22 | ₩15,796 | ₩16,077 | ₩15,782 | ₩16,037 | +1.53% | 22.5만 |
|---|
| 2026.04.21 | ₩16,292 | ₩16,413 | ₩15,742 | ₩15,742 | -3.37% | 17.6만 |
|---|
| 2026.04.20 | ₩16,144 | ₩16,319 | ₩16,077 | ₩16,319 | +1.08% | 11만 |
|---|
| 2026.04.17 | ₩16,024 | ₩16,279 | ₩15,868 | ₩16,238 | +1.34% | 15.5만 |
|---|
| 2026.04.16 | ₩15,984 | ₩16,131 | ₩15,849 | ₩15,903 | -0.50% | 13.2만 |
|---|
| 2026.04.15 | ₩15,943 | ₩16,044 | ₩15,595 | ₩16,024 | +0.50% | 18.3만 |
|---|
| 2026.04.14 | ₩15,514 | ₩15,943 | ₩15,514 | ₩15,903 | +2.51% | 20.5만 |
|---|
| 2026.04.13 | ₩15,420 | ₩15,568 | ₩15,333 | ₩15,541 | +0.78% | 10.3만 |
|---|
| 2026.04.10 | ₩15,380 | ₩15,554 | ₩15,367 | ₩15,434 | +0.35% | 8.2만 |
|---|
| 2026.04.09 | ₩15,273 | ₩15,528 | ₩15,266 | ₩15,394 | +0.79% | 10.6만 |
|---|
| 2026.04.08 | ₩15,206 | ₩15,326 | ₩15,139 | ₩15,286 | +0.53% | 13.3만 |
|---|
| 2026.04.07 | ₩14,911 | ₩15,092 | ₩14,911 | ₩15,045 | +0.90% | 7.2만 |
|---|
| 2026.04.06 | ₩14,790 | ₩15,018 | ₩14,763 | ₩14,991 | +1.36% | 14.9만 |
|---|
| 2026.04.02 | ₩14,710 | ₩14,777 | ₩14,401 | ₩14,763 | +0.36% | 24.4만 |
|---|
| 2026.04.01 | ₩15,125 | ₩15,273 | ₩14,736 | ₩14,736 | -2.57% | 17만 |
|---|
| 2026.03.31 | ₩15,058 | ₩15,233 | ₩14,830 | ₩15,179 | +0.80% | 27.2만 |
|---|
| 2026.03.30 | ₩15,380 | ₩15,742 | ₩15,045 | ₩15,635 | +1.66% | 26.4만 |
|---|
| 2026.03.27 | ₩16,091 | ₩16,206 | ₩15,306 | ₩15,313 | -4.83% | 25.9만 |
|---|
| 2026.03.26 | ₩16,131 | ₩16,245 | ₩15,970 | ₩15,997 | -0.83% | 20.6만 |
|---|
| 2026.03.25 | ₩16,211 | ₩16,393 | ₩16,093 | ₩16,158 | -0.33% | 20.1만 |
|---|
| 2026.03.24 | ₩16,587 | ₩16,667 | ₩16,104 | ₩16,104 | -2.91% | 22.2만 |
|---|
| 2026.03.23 | ₩16,654 | ₩16,828 | ₩16,500 | ₩16,627 | -0.16% | 33.8만 |
|---|
| 2026.03.20 | ₩16,627 | ₩16,775 | ₩16,252 | ₩16,547 | -0.48% | 52.6만 |
|---|
| 2026.03.19 | ₩16,587 | ₩16,869 | ₩16,560 | ₩16,681 | +0.57% | 23.6만 |
|---|
| 2026.03.18 | ₩16,681 | ₩16,922 | ₩16,547 | ₩16,600 | -0.48% | 18.3만 |
|---|
| 2026.03.17 | ₩16,520 | ₩16,761 | ₩16,486 | ₩16,734 | +1.30% | 19.4만 |
|---|
| 2026.03.16 | ₩16,332 | ₩16,801 | ₩16,305 | ₩16,520 | +1.15% | 34만 |
|---|
| 2026.03.13 | ₩16,158 | ₩16,359 | ₩16,131 | ₩16,211 | +0.33% | 13.5만 |
|---|
| 2026.03.12 | ₩16,185 | ₩16,399 | ₩16,091 | ₩16,211 | +0.17% | 9.3만 |
|---|
| 2026.03.11 | ₩16,426 | ₩16,493 | ₩16,225 | ₩16,292 | -0.82% | 12.6만 |
|---|
| 2026.03.10 | ₩16,359 | ₩16,533 | ₩16,210 | ₩16,439 | +0.49% | 9.9만 |
|---|
| 2026.03.09 | ₩16,386 | ₩16,533 | ₩16,024 | ₩16,453 | +0.41% | 9.9만 |
|---|
| 2026.03.06 | ₩16,372 | ₩16,453 | ₩16,218 | ₩16,453 | +0.49% | 19.7만 |
|---|
| 2026.03.05 | ₩16,426 | ₩16,674 | ₩16,413 | ₩16,547 | +0.73% | 7.6만 |
|---|
| 2026.03.04 | ₩16,399 | ₩16,600 | ₩16,245 | ₩16,520 | +0.74% | 8.5만 |
|---|
| 2026.03.03 | ₩16,319 | ₩16,500 | ₩16,170 | ₩16,346 | +0.16% | 8.6만 |
|---|
| 2026.03.02 | ₩16,191 | ₩16,560 | ₩16,051 | ₩16,480 | +1.78% | 13.5만 |
|---|
| 2026.02.27 | ₩16,399 | ₩16,560 | ₩16,225 | ₩16,292 | -0.65% | 12.4만 |
|---|
| 2026.02.26 | ₩16,292 | ₩16,493 | ₩16,229 | ₩16,426 | +0.82% | 9.9만 |
|---|
| 2026.02.25 | ₩16,252 | ₩16,332 | ₩16,118 | ₩16,292 | +0.25% | 10.3만 |
|---|
| 2026.02.24 | ₩15,863 | ₩16,238 | ₩15,828 | ₩16,225 | +2.28% | 13만 |
|---|
| 2026.02.23 | ₩15,916 | ₩16,051 | ₩15,756 | ₩15,890 | -0.17% | 12.5만 |
|---|
| 2026.02.20 | ₩15,729 | ₩16,044 | ₩15,648 | ₩16,024 | +1.88% | 14.7만 |
|---|
| 2026.02.19 | ₩15,756 | ₩15,863 | ₩15,608 | ₩15,729 | -0.17% | 12.2만 |
|---|
| 2026.02.18 | ₩15,863 | ₩15,930 | ₩15,722 | ₩15,809 | -0.34% | 11.4만 |
|---|
| 2026.02.17 | ₩16,051 | ₩16,061 | ₩15,689 | ₩15,930 | -0.75% | 14.5만 |
|---|
| 2026.02.13 | ₩15,836 | ₩16,091 | ₩15,581 | ₩16,037 | +1.27% | 16.3만 |
|---|
| 2026.02.12 | ₩16,051 | ₩16,051 | ₩15,635 | ₩15,809 | -1.50% | 16.3만 |
|---|
| 2026.02.11 | ₩16,104 | ₩16,131 | ₩15,836 | ₩15,957 | -0.92% | 14.7만 |
|---|
| 2026.02.10 | ₩16,091 | ₩16,252 | ₩16,044 | ₩16,091 | 0.00% | 7.7만 |
|---|
| 2026.02.09 | ₩16,198 | ₩16,305 | ₩15,823 | ₩16,064 | -0.83% | 29.9만 |
|---|
| 2026.02.06 | ₩16,359 | ₩16,401 | ₩16,104 | ₩16,225 | -0.82% | 16.1만 |
|---|
| 2026.02.05 | ₩16,627 | ₩16,647 | ₩16,158 | ₩16,211 | -2.50% | 16.2만 |
|---|
| 2026.02.04 | ₩16,547 | ₩16,728 | ₩16,453 | ₩16,667 | +0.73% | 13.6만 |
|---|
| 2026.02.03 | ₩16,654 | ₩16,748 | ₩16,292 | ₩16,506 | -0.89% | 10.4만 |
|---|
| 2026.02.02 | ₩16,641 | ₩16,734 | ₩16,547 | ₩16,681 | +0.24% | 15만 |
|---|
| 2026.01.30 | ₩16,694 | ₩16,694 | ₩16,319 | ₩16,627 | -0.40% | 11.1만 |
|---|
| 2026.01.29 | ₩16,319 | ₩16,574 | ₩16,265 | ₩16,560 | +1.48% | 11.5만 |
|---|
| 2026.01.28 | ₩16,614 | ₩16,634 | ₩16,359 | ₩16,413 | -1.21% | 9.8만 |
|---|
| 2026.01.27 | ₩16,372 | ₩16,560 | ₩16,319 | ₩16,560 | +1.15% | 6.9만 |
|---|
| 2026.01.26 | ₩16,667 | ₩16,667 | ₩16,292 | ₩16,466 | -1.21% | 9.5만 |
|---|
| 2026.01.23 | ₩16,654 | ₩16,728 | ₩16,426 | ₩16,667 | +0.08% | 14.6만 |
|---|
| 2026.01.22 | ₩16,855 | ₩16,962 | ₩16,647 | ₩16,708 | -0.88% | 7.7만 |
|---|
| 2026.01.21 | ₩16,862 | ₩16,909 | ₩16,667 | ₩16,761 | -0.60% | 9.9만 |
|---|
| 2026.01.20 | ₩16,761 | ₩16,808 | ₩16,547 | ₩16,627 | -0.80% | 12.4만 |
|---|
| 2026.01.16 | ₩16,976 | ₩17,123 | ₩16,788 | ₩16,828 | -0.87% | 11.5만 |
|---|
| 2026.01.15 | ₩16,962 | ₩17,204 | ₩16,788 | ₩17,016 | +0.32% | 11.7만 |
|---|
| 2026.01.14 | ₩16,533 | ₩16,956 | ₩16,533 | ₩16,936 | +2.43% | 14.7만 |
|---|
| 2026.01.13 | ₩16,641 | ₩16,734 | ₩16,493 | ₩16,600 | -0.24% | 9.1만 |
|---|
| 2026.01.12 | ₩16,560 | ₩16,681 | ₩16,426 | ₩16,667 | +0.65% | 11.1만 |
|---|
| 2026.01.09 | ₩16,520 | ₩16,654 | ₩16,439 | ₩16,600 | +0.49% | 8.4만 |
|---|
| 2026.01.08 | ₩16,064 | ₩16,629 | ₩16,064 | ₩16,466 | +2.50% | 12.4만 |
|---|
| 2026.01.07 | ₩16,520 | ₩16,560 | ₩15,943 | ₩16,064 | -2.76% | 20.4만 |
|---|
| 2026.01.06 | ₩16,627 | ₩16,694 | ₩16,292 | ₩16,413 | -1.29% | 13.4만 |
|---|
| 2026.01.05 | ₩16,493 | ₩16,681 | ₩16,413 | ₩16,627 | +0.81% | 11.1만 |
|---|
| 2026.01.02 | ₩16,600 | ₩16,637 | ₩16,292 | ₩16,439 | -0.97% | 18.8만 |
|---|
| 2025.12.31 | ₩16,426 | ₩16,634 | ₩16,292 | ₩16,439 | +0.08% | 22.8만 |
|---|
| 2025.12.30 | ₩17,137 | ₩17,244 | ₩17,056 | ₩17,083 | -0.31% | 13.9만 |
|---|
| 2025.12.29 | ₩17,606 | ₩17,700 | ₩17,056 | ₩17,150 | -2.59% | 64.1만 |
|---|
| 2025.12.26 | ₩17,405 | ₩17,626 | ₩17,405 | ₩17,606 | +1.16% | 9.3만 |
|---|
| 2025.12.24 | ₩17,150 | ₩17,405 | ₩17,150 | ₩17,351 | +1.17% | 2.9만 |
|---|
| 2025.12.23 | ₩17,298 | ₩17,302 | ₩17,103 | ₩17,217 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩17,633 | ₩17,740 | ₩17,284 | ₩17,324 | -1.75% | 12.1만 |
|---|
| 2025.12.19 | ₩17,566 | ₩17,767 | ₩17,311 | ₩17,418 | -0.84% | 41만 |
|---|
| 2025.12.18 | ₩17,552 | ₩17,740 | ₩17,492 | ₩17,660 | +0.61% | 10.2만 |
|---|
| 2025.12.17 | ₩17,432 | ₩17,539 | ₩17,331 | ₩17,432 | 0.00% | 12.5만 |
|---|
| 2025.12.16 | ₩17,190 | ₩17,552 | ₩17,184 | ₩17,445 | +1.48% | 12.5만 |
|---|
| 2025.12.15 | ₩18,062 | ₩18,062 | ₩16,976 | ₩17,164 | -4.97% | 26.8만 |
|---|
| 2025.12.12 | ₩17,767 | ₩18,089 | ₩17,754 | ₩18,062 | +1.66% | 15.9만 |
|---|
| 2025.12.11 | ₩17,499 | ₩17,713 | ₩17,499 | ₩17,593 | +0.54% | 10.2만 |
|---|
| 2025.12.10 | ₩17,204 | ₩17,653 | ₩17,204 | ₩17,579 | +2.18% | 12.7만 |
|---|
| 2025.12.09 | ₩16,976 | ₩17,237 | ₩16,976 | ₩17,177 | +1.18% | 4.9만 |
|---|
| 2025.12.08 | ₩17,096 | ₩17,298 | ₩16,895 | ₩16,989 | -0.63% | 7.1만 |
|---|
| 2025.12.05 | ₩17,050 | ₩17,324 | ₩16,976 | ₩17,096 | +0.28% | 12.7만 |
|---|
| 2025.12.04 | ₩17,096 | ₩17,271 | ₩16,962 | ₩17,043 | -0.31% | 7.5만 |
|---|
| 2025.12.03 | ₩16,855 | ₩17,190 | ₩16,822 | ₩17,137 | +1.67% | 7.7만 |
|---|
| 2025.12.02 | ₩16,882 | ₩16,996 | ₩16,679 | ₩16,748 | -0.79% | 8.8만 |
|---|
| 2025.12.01 | ₩16,976 | ₩17,190 | ₩16,775 | ₩16,882 | -0.55% | 16.1만 |
|---|
| 2025.11.28 | ₩17,110 | ₩17,200 | ₩17,003 | ₩17,110 | 0.00% | 4.6만 |
|---|
| 2025.11.26 | ₩16,895 | ₩17,197 | ₩16,895 | ₩17,110 | +1.27% | 7만 |
|---|
| 2025.11.25 | ₩16,627 | ₩17,012 | ₩16,627 | ₩16,976 | +2.10% | 7.7만 |
|---|
| 2025.11.24 | ₩16,721 | ₩16,748 | ₩16,399 | ₩16,667 | -0.32% | 9.7만 |
|---|
| 2025.11.21 | ₩15,890 | ₩16,647 | ₩15,890 | ₩16,641 | +4.73% | 15.9만 |
|---|
| 2025.11.20 | ₩16,372 | ₩16,553 | ₩16,091 | ₩16,118 | -1.56% | 9.7만 |
|---|
| 2025.11.19 | ₩16,439 | ₩16,533 | ₩16,171 | ₩16,252 | -1.14% | 13.5만 |
|---|
| 2025.11.18 | ₩16,587 | ₩16,721 | ₩16,446 | ₩16,506 | -0.49% | 14.9만 |
|---|
| 2025.11.17 | ₩17,029 | ₩17,070 | ₩16,627 | ₩16,708 | -1.89% | 11.5만 |
|---|
| 2025.11.14 | ₩17,123 | ₩17,123 | ₩16,909 | ₩17,016 | -0.63% | 8.5만 |
|---|
| 2025.11.13 | ₩17,190 | ₩17,391 | ₩17,123 | ₩17,137 | -0.31% | 7.2만 |
|---|
| 2025.11.12 | ₩17,351 | ₩17,351 | ₩17,125 | ₩17,190 | -0.93% | 7.9만 |
|---|
| 2025.11.11 | ₩17,164 | ₩17,351 | ₩17,137 | ₩17,351 | +1.09% | 6.8만 |
|---|
| 2025.11.10 | ₩17,056 | ₩17,217 | ₩16,842 | ₩17,217 | +0.94% | 12.2만 |
|---|
| 2025.11.07 | ₩16,869 | ₩17,051 | ₩16,775 | ₩17,016 | +0.87% | 9만 |
|---|
| 2025.11.06 | ₩17,298 | ₩17,298 | ₩16,828 | ₩16,882 | -2.40% | 9.9만 |
|---|
| 2025.11.05 | ₩17,311 | ₩17,566 | ₩17,150 | ₩17,284 | -0.15% | 10.4만 |
|---|
| 2025.11.04 | ₩17,512 | ₩17,593 | ₩17,096 | ₩17,311 | -1.15% | 15.4만 |
|---|
| 2025.11.03 | ₩17,418 | ₩17,539 | ₩17,164 | ₩17,539 | +0.69% | 11.9만 |
|---|
| 2025.10.31 | ₩17,298 | ₩17,365 | ₩17,083 | ₩17,244 | -0.31% | 8.8만 |
|---|
| 2025.10.30 | ₩17,271 | ₩17,338 | ₩17,043 | ₩17,231 | -0.23% | 10.7만 |
|---|
| 2025.10.29 | ₩17,579 | ₩17,660 | ₩17,257 | ₩17,324 | -1.45% | 8.3만 |
|---|
| 2025.10.28 | ₩17,660 | ₩17,700 | ₩17,539 | ₩17,633 | -0.15% | 5.2만 |
|---|
| 2025.10.27 | ₩17,673 | ₩17,754 | ₩17,526 | ₩17,713 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩17,646 | ₩17,673 | ₩17,472 | ₩17,673 | +0.15% | 5.4만 |
|---|
| 2025.10.23 | ₩17,539 | ₩17,666 | ₩17,512 | ₩17,566 | +0.15% | 7.4만 |
|---|
| 2025.10.22 | ₩17,365 | ₩17,586 | ₩17,311 | ₩17,566 | +1.16% | 11.7만 |
|---|
| 2025.10.21 | ₩17,686 | ₩17,700 | ₩17,479 | ₩17,485 | -1.14% | 7.3만 |
|---|
| 2025.10.20 | ₩17,767 | ₩17,914 | ₩17,566 | ₩17,686 | -0.45% | 13.1만 |
|---|
| 2025.10.17 | ₩17,298 | ₩17,767 | ₩17,217 | ₩17,727 | +2.48% | 24.9만 |
|---|
| 2025.10.16 | ₩17,096 | ₩17,137 | ₩16,627 | ₩16,694 | -2.35% | 15.3만 |
|---|
| 2025.10.15 | ₩16,748 | ₩17,096 | ₩16,734 | ₩17,043 | +1.76% | 21만 |
|---|
| 2025.10.14 | ₩16,332 | ₩16,788 | ₩16,211 | ₩16,721 | +2.38% | 22.3만 |
|---|
| 2025.10.13 | ₩16,305 | ₩16,574 | ₩16,091 | ₩16,453 | +0.90% | 26만 |
|---|
| 2025.10.10 | ₩16,466 | ₩16,667 | ₩16,225 | ₩16,265 | -1.22% | 15.4만 |
|---|