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 | ₩12,874 | ₩12,928 | ₩12,566 | ₩12,633 | -1.88% | 19.3만 |
| 2026.10.08 | ₩12,861 | ₩13,018 | ₩12,827 | ₩12,928 | +0.52% | 20.6만 |
| 2026.10.07 | ₩13,008 | ₩13,089 | ₩12,888 | ₩12,888 | -0.93% | 19.3만 |
| 2026.10.06 | ₩13,223 | ₩13,303 | ₩13,128 | ₩13,142 | -0.61% | 11.2만 |
| 2026.10.05 | ₩13,478 | ₩13,706 | ₩13,102 | ₩13,156 | -2.39% | 23.8만 |
| 2026.10.02 | ₩13,411 | ₩13,639 | ₩13,411 | ₩13,491 | +0.60% | 13.1만 |
| 2026.10.01 | ₩13,411 | ₩13,451 | ₩13,223 | ₩13,317 | -0.70% | 21.9만 |
| 2026.09.30 | ₩14,054 | ₩14,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,438 |
| -4.39% |
| 27만 |
| 2026.09.29 | ₩14,349 | ₩14,577 | ₩14,215 | ₩14,349 | 0.00% | 37.6만 |
|---|
| 2026.09.28 | ₩14,296 | ₩14,371 | ₩14,175 | ₩14,296 | 0.00% | 23.2만 |
|---|
| 2026.09.25 | ₩14,215 | ₩14,390 | ₩14,044 | ₩14,282 | +0.47% | 21.1만 |
|---|
| 2026.09.24 | ₩14,376 | ₩14,443 | ₩14,215 | ₩14,229 | -1.03% | 11.3만 |
|---|
| 2026.09.23 | ₩14,577 | ₩14,598 | ₩14,309 | ₩14,336 | -1.66% | 11.3만 |
|---|
| 2026.09.22 | ₩14,564 | ₩14,598 | ₩14,282 | ₩14,537 | -0.18% | 18.1만 |
|---|
| 2026.09.21 | ₩14,765 | ₩14,966 | ₩14,457 | ₩14,484 | -1.91% | 25.7만 |
|---|
| 2026.09.18 | ₩14,886 | ₩15,194 | ₩14,644 | ₩14,725 | -1.08% | 103.4만 |
|---|
| 2026.09.17 | ₩14,859 | ₩15,168 | ₩14,752 | ₩14,953 | +0.63% | 31.3만 |
|---|
| 2026.09.16 | ₩14,658 | ₩14,846 | ₩14,658 | ₩14,765 | +0.73% | 23.2만 |
|---|
| 2026.09.15 | ₩14,537 | ₩14,785 | ₩14,510 | ₩14,658 | +0.83% | 24.4만 |
|---|
| 2026.09.14 | ₩14,417 | ₩14,698 | ₩14,417 | ₩14,524 | +0.74% | 25.5만 |
|---|
| 2026.09.11 | ₩14,484 | ₩14,658 | ₩14,376 | ₩14,390 | -0.65% | 17.1만 |
|---|
| 2026.09.10 | ₩14,296 | ₩14,489 | ₩14,269 | ₩14,349 | +0.38% | 19.9만 |
|---|
| 2026.09.09 | ₩14,510 | ₩14,544 | ₩14,403 | ₩14,430 | -0.55% | 13.8만 |
|---|
| 2026.09.08 | ₩14,685 | ₩14,725 | ₩14,457 | ₩14,524 | -1.10% | 11.4만 |
|---|
| 2026.09.04 | ₩14,524 | ₩14,792 | ₩14,457 | ₩14,685 | +1.11% | 12만 |
|---|
| 2026.09.03 | ₩14,698 | ₩14,698 | ₩14,484 | ₩14,564 | -0.91% | 23.6만 |
|---|
| 2026.09.02 | ₩14,564 | ₩14,671 | ₩14,484 | ₩14,591 | +0.18% | 14.9만 |
|---|
| 2026.09.01 | ₩14,524 | ₩14,618 | ₩14,430 | ₩14,470 | -0.37% | 11.6만 |
|---|
| 2026.08.31 | ₩14,336 | ₩14,671 | ₩14,315 | ₩14,591 | +1.78% | 12.5만 |
|---|
| 2026.08.28 | ₩14,363 | ₩14,430 | ₩14,195 | ₩14,323 | -0.28% | 13.3만 |
|---|
| 2026.08.27 | ₩14,349 | ₩14,443 | ₩14,309 | ₩14,309 | -0.28% | 9.6만 |
|---|
| 2026.08.26 | ₩14,537 | ₩14,577 | ₩14,245 | ₩14,323 | -1.48% | 17.6만 |
|---|
| 2026.08.25 | ₩14,551 | ₩14,551 | ₩14,269 | ₩14,484 | -0.46% | 10.6만 |
|---|
| 2026.08.24 | ₩14,510 | ₩14,577 | ₩14,417 | ₩14,470 | -0.28% | 12만 |
|---|
| 2026.08.21 | ₩14,309 | ₩14,510 | ₩14,215 | ₩14,457 | +1.03% | 28.2만 |
|---|
| 2026.08.20 | ₩14,591 | ₩14,658 | ₩14,175 | ₩14,229 | -2.48% | 22.2만 |
|---|
| 2026.08.19 | ₩13,934 | ₩14,222 | ₩13,934 | ₩14,202 | +1.92% | 13.9만 |
|---|
| 2026.08.18 | ₩13,773 | ₩14,014 | ₩13,773 | ₩13,907 | +0.97% | 18.5만 |
|---|
| 2026.08.17 | ₩13,652 | ₩13,974 | ₩13,585 | ₩13,773 | +0.88% | 21.1만 |
|---|
| 2026.08.14 | ₩13,773 | ₩13,880 | ₩13,572 | ₩13,612 | -1.17% | 23.5만 |
|---|
| 2026.08.13 | ₩13,961 | ₩14,068 | ₩13,759 | ₩13,813 | -1.06% | 16.7만 |
|---|
| 2026.08.12 | ₩13,746 | ₩14,095 | ₩13,692 | ₩14,014 | +1.95% | 16.9만 |
|---|
| 2026.08.11 | ₩13,558 | ₩13,893 | ₩13,545 | ₩13,719 | +1.19% | 16.6만 |
|---|
| 2026.08.10 | ₩13,974 | ₩13,974 | ₩13,478 | ₩13,726 | -1.78% | 18.1만 |
|---|
| 2026.08.07 | ₩13,545 | ₩13,813 | ₩13,484 | ₩13,773 | +1.68% | 28.1만 |
|---|
| 2026.08.06 | ₩13,210 | ₩13,545 | ₩13,210 | ₩13,531 | +2.44% | 11.8만 |
|---|
| 2026.08.05 | ₩13,370 | ₩13,451 | ₩13,236 | ₩13,317 | -0.40% | 15.9만 |
|---|
| 2026.08.04 | ₩13,357 | ₩13,464 | ₩13,230 | ₩13,411 | +0.40% | 15.9만 |
|---|
| 2026.08.03 | ₩13,223 | ₩13,471 | ₩13,223 | ₩13,277 | +0.41% | 21.8만 |
|---|
| 2026.07.31 | ₩13,169 | ₩13,344 | ₩12,995 | ₩13,089 | -0.61% | 15만 |
|---|
| 2026.07.30 | ₩13,263 | ₩13,317 | ₩13,102 | ₩13,169 | -0.71% | 16만 |
|---|
| 2026.07.29 | ₩13,545 | ₩13,578 | ₩13,210 | ₩13,236 | -2.28% | 14.7만 |
|---|
| 2026.07.28 | ₩13,518 | ₩13,652 | ₩13,428 | ₩13,531 | +0.10% | 15.7만 |
|---|
| 2026.07.27 | ₩13,652 | ₩13,739 | ₩13,484 | ₩13,491 | -1.18% | 10.5만 |
|---|
| 2026.07.24 | ₩13,612 | ₩13,733 | ₩13,486 | ₩13,639 | +0.20% | 9.7만 |
|---|
| 2026.07.23 | ₩13,572 | ₩13,706 | ₩13,438 | ₩13,518 | -0.40% | 16.4만 |
|---|
| 2026.07.22 | ₩13,880 | ₩13,927 | ₩13,619 | ₩13,639 | -1.74% | 19.6만 |
|---|
| 2026.07.21 | ₩13,934 | ₩14,048 | ₩13,914 | ₩13,920 | -0.10% | 9.2만 |
|---|
| 2026.07.20 | ₩14,242 | ₩14,242 | ₩13,840 | ₩13,974 | -1.88% | 20.7만 |
|---|
| 2026.07.17 | ₩14,524 | ₩14,604 | ₩14,229 | ₩14,242 | -1.94% | 15.3만 |
|---|
| 2026.07.16 | ₩14,403 | ₩14,671 | ₩14,374 | ₩14,551 | +1.02% | 18.2만 |
|---|
| 2026.07.15 | ₩14,484 | ₩14,604 | ₩14,309 | ₩14,376 | -0.74% | 23.4만 |
|---|
| 2026.07.14 | ₩14,457 | ₩14,671 | ₩14,417 | ₩14,417 | -0.28% | 14.7만 |
|---|
| 2026.07.13 | ₩14,537 | ₩14,618 | ₩14,349 | ₩14,390 | -1.01% | 12만 |
|---|
| 2026.07.10 | ₩14,403 | ₩14,551 | ₩14,403 | ₩14,510 | +0.74% | 8만 |
|---|
| 2026.07.09 | ₩14,323 | ₩14,470 | ₩14,309 | ₩14,336 | +0.09% | 15.4만 |
|---|
| 2026.07.08 | ₩14,363 | ₩14,497 | ₩14,282 | ₩14,323 | -0.28% | 9.8만 |
|---|
| 2026.07.07 | ₩14,323 | ₩14,551 | ₩14,323 | ₩14,390 | +0.47% | 15.1만 |
|---|
| 2026.07.06 | ₩14,269 | ₩14,457 | ₩14,162 | ₩14,229 | -0.28% | 20.2만 |
|---|
| 2026.07.02 | ₩14,551 | ₩14,691 | ₩14,288 | ₩14,323 | -1.57% | 13만 |
|---|
| 2026.07.01 | ₩14,376 | ₩14,732 | ₩14,376 | ₩14,524 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩14,309 | ₩14,470 | ₩14,229 | ₩14,376 | +0.47% | 19만 |
|---|
| 2026.06.29 | ₩15,422 | ₩15,422 | ₩14,846 | ₩14,846 | -3.74% | 32.9만 |
|---|
| 2026.06.26 | ₩14,819 | ₩15,369 | ₩14,819 | ₩15,302 | +3.26% | 63만 |
|---|
| 2026.06.25 | ₩14,832 | ₩15,060 | ₩14,712 | ₩14,792 | -0.27% | 15만 |
|---|
| 2026.06.24 | ₩14,752 | ₩14,926 | ₩14,658 | ₩14,698 | -0.36% | 16.9만 |
|---|
| 2026.06.23 | ₩14,618 | ₩15,020 | ₩14,618 | ₩14,698 | +0.55% | 17.7만 |
|---|
| 2026.06.22 | ₩15,395 | ₩15,489 | ₩14,591 | ₩14,604 | -5.14% | 37.4만 |
|---|
| 2026.06.18 | ₩15,248 | ₩15,355 | ₩15,068 | ₩15,355 | +0.70% | 32만 |
|---|
| 2026.06.17 | ₩14,966 | ₩15,174 | ₩14,792 | ₩14,899 | -0.45% | 28.6만 |
|---|
| 2026.06.16 | ₩14,846 | ₩15,080 | ₩14,792 | ₩14,993 | +0.99% | 14.5만 |
|---|
| 2026.06.15 | ₩15,315 | ₩15,382 | ₩14,765 | ₩14,792 | -3.42% | 16.9만 |
|---|
| 2026.06.12 | ₩15,208 | ₩15,288 | ₩15,074 | ₩15,248 | +0.26% | 7.1만 |
|---|
| 2026.06.11 | ₩15,288 | ₩15,342 | ₩15,114 | ₩15,168 | -0.79% | 5.7만 |
|---|
| 2026.06.10 | ₩15,261 | ₩15,375 | ₩15,235 | ₩15,235 | -0.18% | 6.2만 |
|---|
| 2026.06.09 | ₩15,181 | ₩15,349 | ₩15,181 | ₩15,235 | +0.35% | 10.3만 |
|---|
| 2026.06.08 | ₩15,208 | ₩15,275 | ₩15,067 | ₩15,074 | -0.88% | 7.5만 |
|---|
| 2026.06.05 | ₩15,141 | ₩15,255 | ₩15,087 | ₩15,127 | -0.09% | 9.8만 |
|---|
| 2026.06.04 | ₩14,926 | ₩15,214 | ₩14,926 | ₩15,154 | +1.53% | 8.1만 |
|---|
| 2026.06.03 | ₩15,127 | ₩15,141 | ₩14,792 | ₩14,832 | -1.95% | 11.3만 |
|---|
| 2026.06.02 | ₩15,087 | ₩15,350 | ₩15,087 | ₩15,127 | +0.27% | 10.6만 |
|---|
| 2026.06.01 | ₩15,235 | ₩15,235 | ₩15,067 | ₩15,100 | -0.88% | 12만 |
|---|
| 2026.05.29 | ₩15,422 | ₩15,476 | ₩15,208 | ₩15,248 | -1.13% | 13.3만 |
|---|
| 2026.05.28 | ₩15,369 | ₩15,449 | ₩15,308 | ₩15,395 | +0.17% | 14.3만 |
|---|
| 2026.05.27 | ₩15,194 | ₩15,422 | ₩15,194 | ₩15,422 | +1.50% | 9만 |
|---|
| 2026.05.26 | ₩15,261 | ₩15,315 | ₩15,094 | ₩15,181 | -0.53% | 12.3만 |
|---|
| 2026.05.22 | ₩15,302 | ₩15,409 | ₩15,141 | ₩15,154 | -0.96% | 10.5만 |
|---|
| 2026.05.21 | ₩15,248 | ₩15,382 | ₩15,033 | ₩15,302 | +0.35% | 7.9만 |
|---|
| 2026.05.20 | ₩15,100 | ₩15,342 | ₩15,041 | ₩15,275 | +1.15% | 13.6만 |
|---|
| 2026.05.19 | ₩15,033 | ₩15,275 | ₩14,926 | ₩15,114 | +0.54% | 15.4만 |
|---|
| 2026.05.18 | ₩15,181 | ₩15,181 | ₩14,886 | ₩15,047 | -0.88% | 14.4만 |
|---|
| 2026.05.15 | ₩15,087 | ₩15,178 | ₩14,886 | ₩15,100 | +0.09% | 16.6만 |
|---|
| 2026.05.14 | ₩15,275 | ₩15,422 | ₩15,161 | ₩15,181 | -0.61% | 12.2만 |
|---|
| 2026.05.13 | ₩15,261 | ₩15,261 | ₩15,033 | ₩15,208 | -0.35% | 21.3만 |
|---|
| 2026.05.12 | ₩15,610 | ₩15,637 | ₩15,221 | ₩15,261 | -2.23% | 17.2만 |
|---|
| 2026.05.11 | ₩16,026 | ₩16,053 | ₩15,503 | ₩15,530 | -3.10% | 13.5만 |
|---|
| 2026.05.08 | ₩15,704 | ₩16,167 | ₩15,610 | ₩16,039 | +2.13% | 30.5만 |
|---|
| 2026.05.07 | ₩16,361 | ₩16,361 | ₩15,422 | ₩15,583 | -4.75% | 30.9만 |
|---|
| 2026.05.06 | ₩16,562 | ₩16,602 | ₩16,348 | ₩16,428 | -0.81% | 16.2만 |
|---|
| 2026.05.05 | ₩16,133 | ₩16,442 | ₩16,133 | ₩16,428 | +1.83% | 14.3만 |
|---|
| 2026.05.04 | ₩16,133 | ₩16,260 | ₩15,959 | ₩16,039 | -0.58% | 8.4만 |
|---|
| 2026.05.01 | ₩16,039 | ₩16,214 | ₩15,905 | ₩16,106 | +0.42% | 11.2만 |
|---|
| 2026.04.30 | ₩15,945 | ₩16,214 | ₩15,892 | ₩15,972 | +0.17% | 17.7만 |
|---|
| 2026.04.29 | ₩16,200 | ₩16,214 | ₩15,865 | ₩15,972 | -1.41% | 14.9만 |
|---|
| 2026.04.28 | ₩16,361 | ₩16,448 | ₩16,254 | ₩16,307 | -0.33% | 11.8만 |
|---|
| 2026.04.27 | ₩16,361 | ₩16,522 | ₩16,321 | ₩16,415 | +0.33% | 9.7만 |
|---|
| 2026.04.24 | ₩15,959 | ₩16,321 | ₩15,831 | ₩16,294 | +2.10% | 12.4만 |
|---|
| 2026.04.23 | ₩16,120 | ₩16,160 | ₩15,932 | ₩15,959 | -1.00% | 15.6만 |
|---|
| 2026.04.22 | ₩15,798 | ₩16,079 | ₩15,784 | ₩16,039 | +1.53% | 22.5만 |
|---|
| 2026.04.21 | ₩16,294 | ₩16,415 | ₩15,744 | ₩15,744 | -3.37% | 17.6만 |
|---|
| 2026.04.20 | ₩16,146 | ₩16,321 | ₩16,079 | ₩16,321 | +1.08% | 11만 |
|---|
| 2026.04.17 | ₩16,026 | ₩16,281 | ₩15,870 | ₩16,240 | +1.34% | 15.5만 |
|---|
| 2026.04.16 | ₩15,986 | ₩16,133 | ₩15,851 | ₩15,905 | -0.50% | 13.2만 |
|---|
| 2026.04.15 | ₩15,945 | ₩16,046 | ₩15,597 | ₩16,026 | +0.50% | 18.3만 |
|---|
| 2026.04.14 | ₩15,516 | ₩15,945 | ₩15,516 | ₩15,905 | +2.51% | 20.5만 |
|---|
| 2026.04.13 | ₩15,422 | ₩15,570 | ₩15,335 | ₩15,543 | +0.78% | 10.3만 |
|---|
| 2026.04.10 | ₩15,382 | ₩15,556 | ₩15,369 | ₩15,436 | +0.35% | 8.2만 |
|---|
| 2026.04.09 | ₩15,275 | ₩15,530 | ₩15,268 | ₩15,395 | +0.79% | 10.6만 |
|---|
| 2026.04.08 | ₩15,208 | ₩15,328 | ₩15,141 | ₩15,288 | +0.53% | 13.3만 |
|---|
| 2026.04.07 | ₩14,913 | ₩15,094 | ₩14,913 | ₩15,047 | +0.90% | 7.2만 |
|---|
| 2026.04.06 | ₩14,792 | ₩15,020 | ₩14,765 | ₩14,993 | +1.36% | 14.9만 |
|---|
| 2026.04.02 | ₩14,712 | ₩14,779 | ₩14,403 | ₩14,765 | +0.36% | 24.4만 |
|---|
| 2026.04.01 | ₩15,127 | ₩15,275 | ₩14,738 | ₩14,738 | -2.57% | 17만 |
|---|
| 2026.03.31 | ₩15,060 | ₩15,235 | ₩14,832 | ₩15,181 | +0.80% | 27.2만 |
|---|
| 2026.03.30 | ₩15,382 | ₩15,744 | ₩15,047 | ₩15,637 | +1.66% | 26.4만 |
|---|
| 2026.03.27 | ₩16,093 | ₩16,208 | ₩15,308 | ₩15,315 | -4.83% | 25.9만 |
|---|
| 2026.03.26 | ₩16,133 | ₩16,247 | ₩15,972 | ₩15,999 | -0.83% | 20.6만 |
|---|
| 2026.03.25 | ₩16,214 | ₩16,395 | ₩16,096 | ₩16,160 | -0.33% | 20.1만 |
|---|
| 2026.03.24 | ₩16,589 | ₩16,670 | ₩16,106 | ₩16,106 | -2.91% | 22.2만 |
|---|
| 2026.03.23 | ₩16,656 | ₩16,830 | ₩16,502 | ₩16,629 | -0.16% | 33.8만 |
|---|
| 2026.03.20 | ₩16,629 | ₩16,777 | ₩16,254 | ₩16,549 | -0.48% | 52.6만 |
|---|
| 2026.03.19 | ₩16,589 | ₩16,871 | ₩16,562 | ₩16,683 | +0.57% | 23.6만 |
|---|
| 2026.03.18 | ₩16,683 | ₩16,924 | ₩16,549 | ₩16,602 | -0.48% | 18.3만 |
|---|
| 2026.03.17 | ₩16,522 | ₩16,763 | ₩16,488 | ₩16,737 | +1.30% | 19.4만 |
|---|
| 2026.03.16 | ₩16,334 | ₩16,804 | ₩16,307 | ₩16,522 | +1.15% | 34만 |
|---|
| 2026.03.13 | ₩16,160 | ₩16,361 | ₩16,133 | ₩16,214 | +0.33% | 13.5만 |
|---|
| 2026.03.12 | ₩16,187 | ₩16,401 | ₩16,093 | ₩16,214 | +0.17% | 9.3만 |
|---|
| 2026.03.11 | ₩16,428 | ₩16,495 | ₩16,227 | ₩16,294 | -0.82% | 12.6만 |
|---|
| 2026.03.10 | ₩16,361 | ₩16,535 | ₩16,212 | ₩16,442 | +0.49% | 9.9만 |
|---|
| 2026.03.09 | ₩16,388 | ₩16,535 | ₩16,026 | ₩16,455 | +0.41% | 9.9만 |
|---|
| 2026.03.06 | ₩16,374 | ₩16,455 | ₩16,220 | ₩16,455 | +0.49% | 19.7만 |
|---|
| 2026.03.05 | ₩16,428 | ₩16,676 | ₩16,415 | ₩16,549 | +0.73% | 7.6만 |
|---|
| 2026.03.04 | ₩16,401 | ₩16,602 | ₩16,247 | ₩16,522 | +0.74% | 8.5만 |
|---|
| 2026.03.03 | ₩16,321 | ₩16,502 | ₩16,172 | ₩16,348 | +0.16% | 8.6만 |
|---|
| 2026.03.02 | ₩16,193 | ₩16,562 | ₩16,053 | ₩16,482 | +1.78% | 13.5만 |
|---|
| 2026.02.27 | ₩16,401 | ₩16,562 | ₩16,227 | ₩16,294 | -0.65% | 12.4만 |
|---|
| 2026.02.26 | ₩16,294 | ₩16,495 | ₩16,231 | ₩16,428 | +0.82% | 9.9만 |
|---|
| 2026.02.25 | ₩16,254 | ₩16,334 | ₩16,120 | ₩16,294 | +0.25% | 10.3만 |
|---|
| 2026.02.24 | ₩15,865 | ₩16,240 | ₩15,830 | ₩16,227 | +2.28% | 13만 |
|---|
| 2026.02.23 | ₩15,919 | ₩16,053 | ₩15,758 | ₩15,892 | -0.17% | 12.5만 |
|---|
| 2026.02.20 | ₩15,731 | ₩16,046 | ₩15,650 | ₩16,026 | +1.88% | 14.7만 |
|---|
| 2026.02.19 | ₩15,758 | ₩15,865 | ₩15,610 | ₩15,731 | -0.17% | 12.2만 |
|---|
| 2026.02.18 | ₩15,865 | ₩15,932 | ₩15,724 | ₩15,811 | -0.34% | 11.4만 |
|---|
| 2026.02.17 | ₩16,053 | ₩16,063 | ₩15,691 | ₩15,932 | -0.75% | 14.5만 |
|---|
| 2026.02.13 | ₩15,838 | ₩16,093 | ₩15,583 | ₩16,039 | +1.27% | 16.3만 |
|---|
| 2026.02.12 | ₩16,053 | ₩16,053 | ₩15,637 | ₩15,811 | -1.50% | 16.3만 |
|---|
| 2026.02.11 | ₩16,106 | ₩16,133 | ₩15,838 | ₩15,959 | -0.92% | 14.7만 |
|---|
| 2026.02.10 | ₩16,093 | ₩16,254 | ₩16,046 | ₩16,093 | 0.00% | 7.7만 |
|---|
| 2026.02.09 | ₩16,200 | ₩16,307 | ₩15,825 | ₩16,066 | -0.83% | 29.9만 |
|---|
| 2026.02.06 | ₩16,361 | ₩16,403 | ₩16,106 | ₩16,227 | -0.82% | 16.1만 |
|---|
| 2026.02.05 | ₩16,629 | ₩16,649 | ₩16,160 | ₩16,214 | -2.50% | 16.2만 |
|---|
| 2026.02.04 | ₩16,549 | ₩16,730 | ₩16,455 | ₩16,670 | +0.73% | 13.6만 |
|---|
| 2026.02.03 | ₩16,656 | ₩16,750 | ₩16,294 | ₩16,509 | -0.89% | 10.4만 |
|---|
| 2026.02.02 | ₩16,643 | ₩16,737 | ₩16,549 | ₩16,683 | +0.24% | 15만 |
|---|
| 2026.01.30 | ₩16,696 | ₩16,696 | ₩16,321 | ₩16,629 | -0.40% | 11.1만 |
|---|
| 2026.01.29 | ₩16,321 | ₩16,576 | ₩16,267 | ₩16,562 | +1.48% | 11.5만 |
|---|
| 2026.01.28 | ₩16,616 | ₩16,636 | ₩16,361 | ₩16,415 | -1.21% | 9.8만 |
|---|
| 2026.01.27 | ₩16,374 | ₩16,562 | ₩16,321 | ₩16,562 | +1.15% | 6.9만 |
|---|
| 2026.01.26 | ₩16,670 | ₩16,670 | ₩16,294 | ₩16,468 | -1.21% | 9.5만 |
|---|
| 2026.01.23 | ₩16,656 | ₩16,730 | ₩16,428 | ₩16,670 | +0.08% | 14.6만 |
|---|
| 2026.01.22 | ₩16,857 | ₩16,965 | ₩16,649 | ₩16,710 | -0.88% | 7.7만 |
|---|
| 2026.01.21 | ₩16,864 | ₩16,911 | ₩16,670 | ₩16,763 | -0.60% | 9.9만 |
|---|
| 2026.01.20 | ₩16,763 | ₩16,810 | ₩16,549 | ₩16,629 | -0.80% | 12.4만 |
|---|
| 2026.01.16 | ₩16,978 | ₩17,125 | ₩16,790 | ₩16,830 | -0.87% | 11.5만 |
|---|
| 2026.01.15 | ₩16,965 | ₩17,206 | ₩16,790 | ₩17,018 | +0.32% | 11.7만 |
|---|
| 2026.01.14 | ₩16,535 | ₩16,958 | ₩16,535 | ₩16,938 | +2.43% | 14.7만 |
|---|
| 2026.01.13 | ₩16,643 | ₩16,737 | ₩16,495 | ₩16,602 | -0.24% | 9.1만 |
|---|
| 2026.01.12 | ₩16,562 | ₩16,683 | ₩16,428 | ₩16,670 | +0.65% | 11.1만 |
|---|
| 2026.01.09 | ₩16,522 | ₩16,656 | ₩16,442 | ₩16,602 | +0.49% | 8.4만 |
|---|
| 2026.01.08 | ₩16,066 | ₩16,631 | ₩16,066 | ₩16,468 | +2.50% | 12.4만 |
|---|
| 2026.01.07 | ₩16,522 | ₩16,562 | ₩15,945 | ₩16,066 | -2.76% | 20.4만 |
|---|
| 2026.01.06 | ₩16,629 | ₩16,696 | ₩16,294 | ₩16,415 | -1.29% | 13.4만 |
|---|
| 2026.01.05 | ₩16,495 | ₩16,683 | ₩16,415 | ₩16,629 | +0.81% | 11.1만 |
|---|
| 2026.01.02 | ₩16,602 | ₩16,639 | ₩16,294 | ₩16,442 | -0.97% | 18.8만 |
|---|
| 2025.12.31 | ₩16,428 | ₩16,636 | ₩16,294 | ₩16,442 | +0.08% | 22.8만 |
|---|
| 2025.12.30 | ₩17,139 | ₩17,246 | ₩17,058 | ₩17,085 | -0.31% | 13.9만 |
|---|
| 2025.12.29 | ₩17,608 | ₩17,702 | ₩17,058 | ₩17,152 | -2.59% | 64.1만 |
|---|
| 2025.12.26 | ₩17,407 | ₩17,628 | ₩17,407 | ₩17,608 | +1.16% | 9.3만 |
|---|
| 2025.12.24 | ₩17,152 | ₩17,407 | ₩17,152 | ₩17,353 | +1.17% | 2.9만 |
|---|
| 2025.12.23 | ₩17,300 | ₩17,304 | ₩17,105 | ₩17,219 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩17,635 | ₩17,742 | ₩17,286 | ₩17,327 | -1.75% | 12.1만 |
|---|
| 2025.12.19 | ₩17,568 | ₩17,769 | ₩17,313 | ₩17,420 | -0.84% | 41만 |
|---|
| 2025.12.18 | ₩17,555 | ₩17,742 | ₩17,494 | ₩17,662 | +0.61% | 10.2만 |
|---|
| 2025.12.17 | ₩17,434 | ₩17,541 | ₩17,333 | ₩17,434 | 0.00% | 12.5만 |
|---|
| 2025.12.16 | ₩17,193 | ₩17,555 | ₩17,186 | ₩17,447 | +1.48% | 12.5만 |
|---|
| 2025.12.15 | ₩18,064 | ₩18,064 | ₩16,978 | ₩17,166 | -4.97% | 26.8만 |
|---|
| 2025.12.12 | ₩17,769 | ₩18,091 | ₩17,756 | ₩18,064 | +1.66% | 15.9만 |
|---|
| 2025.12.11 | ₩17,501 | ₩17,716 | ₩17,501 | ₩17,595 | +0.54% | 10.2만 |
|---|
| 2025.12.10 | ₩17,206 | ₩17,655 | ₩17,206 | ₩17,581 | +2.18% | 12.7만 |
|---|
| 2025.12.09 | ₩16,978 | ₩17,239 | ₩16,978 | ₩17,179 | +1.18% | 4.9만 |
|---|
| 2025.12.08 | ₩17,099 | ₩17,300 | ₩16,897 | ₩16,991 | -0.63% | 7.1만 |
|---|
| 2025.12.05 | ₩17,052 | ₩17,327 | ₩16,978 | ₩17,099 | +0.28% | 12.7만 |
|---|
| 2025.12.04 | ₩17,099 | ₩17,273 | ₩16,965 | ₩17,045 | -0.31% | 7.5만 |
|---|
| 2025.12.03 | ₩16,857 | ₩17,193 | ₩16,824 | ₩17,139 | +1.67% | 7.7만 |
|---|
| 2025.12.02 | ₩16,884 | ₩16,998 | ₩16,682 | ₩16,750 | -0.79% | 8.8만 |
|---|
| 2025.12.01 | ₩16,978 | ₩17,193 | ₩16,777 | ₩16,884 | -0.55% | 16.1만 |
|---|
| 2025.11.28 | ₩17,112 | ₩17,202 | ₩17,005 | ₩17,112 | 0.00% | 4.6만 |
|---|
| 2025.11.26 | ₩16,897 | ₩17,199 | ₩16,897 | ₩17,112 | +1.27% | 7만 |
|---|
| 2025.11.25 | ₩16,629 | ₩17,014 | ₩16,629 | ₩16,978 | +2.10% | 7.7만 |
|---|
| 2025.11.24 | ₩16,723 | ₩16,750 | ₩16,401 | ₩16,670 | -0.32% | 9.7만 |
|---|
| 2025.11.21 | ₩15,892 | ₩16,649 | ₩15,892 | ₩16,643 | +4.73% | 15.9만 |
|---|
| 2025.11.20 | ₩16,374 | ₩16,556 | ₩16,093 | ₩16,120 | -1.56% | 9.7만 |
|---|
| 2025.11.19 | ₩16,442 | ₩16,535 | ₩16,173 | ₩16,254 | -1.14% | 13.5만 |
|---|
| 2025.11.18 | ₩16,589 | ₩16,723 | ₩16,448 | ₩16,509 | -0.49% | 14.9만 |
|---|
| 2025.11.17 | ₩17,032 | ₩17,072 | ₩16,629 | ₩16,710 | -1.89% | 11.5만 |
|---|
| 2025.11.14 | ₩17,125 | ₩17,125 | ₩16,911 | ₩17,018 | -0.63% | 8.5만 |
|---|
| 2025.11.13 | ₩17,193 | ₩17,394 | ₩17,125 | ₩17,139 | -0.31% | 7.2만 |
|---|
| 2025.11.12 | ₩17,353 | ₩17,353 | ₩17,127 | ₩17,193 | -0.93% | 7.9만 |
|---|
| 2025.11.11 | ₩17,166 | ₩17,353 | ₩17,139 | ₩17,353 | +1.09% | 6.8만 |
|---|
| 2025.11.10 | ₩17,058 | ₩17,219 | ₩16,844 | ₩17,219 | +0.94% | 12.2만 |
|---|
| 2025.11.07 | ₩16,871 | ₩17,053 | ₩16,777 | ₩17,018 | +0.87% | 9만 |
|---|
| 2025.11.06 | ₩17,300 | ₩17,300 | ₩16,830 | ₩16,884 | -2.40% | 9.9만 |
|---|
| 2025.11.05 | ₩17,313 | ₩17,568 | ₩17,152 | ₩17,286 | -0.15% | 10.4만 |
|---|
| 2025.11.04 | ₩17,514 | ₩17,595 | ₩17,099 | ₩17,313 | -1.15% | 15.4만 |
|---|
| 2025.11.03 | ₩17,420 | ₩17,541 | ₩17,166 | ₩17,541 | +0.69% | 11.9만 |
|---|
| 2025.10.31 | ₩17,300 | ₩17,367 | ₩17,085 | ₩17,246 | -0.31% | 8.8만 |
|---|
| 2025.10.30 | ₩17,273 | ₩17,340 | ₩17,045 | ₩17,233 | -0.23% | 10.7만 |
|---|
| 2025.10.29 | ₩17,581 | ₩17,662 | ₩17,260 | ₩17,327 | -1.45% | 8.3만 |
|---|
| 2025.10.28 | ₩17,662 | ₩17,702 | ₩17,541 | ₩17,635 | -0.15% | 5.2만 |
|---|
| 2025.10.27 | ₩17,675 | ₩17,756 | ₩17,528 | ₩17,716 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩17,648 | ₩17,675 | ₩17,474 | ₩17,675 | +0.15% | 5.4만 |
|---|
| 2025.10.23 | ₩17,541 | ₩17,669 | ₩17,514 | ₩17,568 | +0.15% | 7.4만 |
|---|
| 2025.10.22 | ₩17,367 | ₩17,588 | ₩17,313 | ₩17,568 | +1.16% | 11.7만 |
|---|
| 2025.10.21 | ₩17,689 | ₩17,702 | ₩17,481 | ₩17,488 | -1.14% | 7.3만 |
|---|
| 2025.10.20 | ₩17,769 | ₩17,917 | ₩17,568 | ₩17,689 | -0.45% | 13.1만 |
|---|
| 2025.10.17 | ₩17,300 | ₩17,769 | ₩17,219 | ₩17,729 | +2.48% | 24.9만 |
|---|
| 2025.10.16 | ₩17,099 | ₩17,139 | ₩16,629 | ₩16,696 | -2.35% | 15.3만 |
|---|
| 2025.10.15 | ₩16,750 | ₩17,099 | ₩16,737 | ₩17,045 | +1.76% | 21만 |
|---|
| 2025.10.14 | ₩16,334 | ₩16,790 | ₩16,214 | ₩16,723 | +2.38% | 22.3만 |
|---|
| 2025.10.13 | ₩16,307 | ₩16,576 | ₩16,093 | ₩16,455 | +0.90% | 26만 |
|---|
| 2025.10.10 | ₩16,468 | ₩16,670 | ₩16,227 | ₩16,267 | -1.22% | 15.4만 |
|---|