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 | ₩12,864 | ₩12,918 | ₩12,556 | ₩12,623 | -1.88% | 19.3만 |
| 2026.10.08 | ₩12,851 | ₩13,008 | ₩12,817 | ₩12,918 | +0.52% | 20.6만 |
| 2026.10.07 | ₩12,998 | ₩13,079 | ₩12,878 | ₩12,878 | -0.93% | 19.3만 |
| 2026.10.06 | ₩13,213 | ₩13,293 | ₩13,117 | ₩13,132 | -0.61% | 11.2만 |
| 2026.10.05 | ₩13,467 | ₩13,695 | ₩13,092 | ₩13,146 | -2.39% | 23.8만 |
| 2026.10.02 | ₩13,400 | ₩13,628 | ₩13,400 | ₩13,481 | +0.60% | 13.1만 |
| 2026.10.01 | ₩13,400 | ₩13,440 | ₩13,213 | ₩13,306 | -0.70% | 21.9만 |
| 2026.09.30 | ₩14,043 | ₩14,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,427 |
| -4.39% |
| 27만 |
| 2026.09.29 | ₩14,338 | ₩14,566 | ₩14,204 | ₩14,338 | 0.00% | 37.6만 |
|---|
| 2026.09.28 | ₩14,285 | ₩14,360 | ₩14,164 | ₩14,285 | 0.00% | 23.2만 |
|---|
| 2026.09.25 | ₩14,204 | ₩14,378 | ₩14,033 | ₩14,271 | +0.47% | 21.1만 |
|---|
| 2026.09.24 | ₩14,365 | ₩14,432 | ₩14,204 | ₩14,218 | -1.03% | 11.3만 |
|---|
| 2026.09.23 | ₩14,566 | ₩14,586 | ₩14,298 | ₩14,325 | -1.66% | 11.3만 |
|---|
| 2026.09.22 | ₩14,553 | ₩14,586 | ₩14,271 | ₩14,526 | -0.18% | 18.1만 |
|---|
| 2026.09.21 | ₩14,754 | ₩14,955 | ₩14,445 | ₩14,472 | -1.91% | 25.7만 |
|---|
| 2026.09.18 | ₩14,874 | ₩15,182 | ₩14,633 | ₩14,713 | -1.08% | 103.4만 |
|---|
| 2026.09.17 | ₩14,847 | ₩15,156 | ₩14,740 | ₩14,941 | +0.63% | 31.3만 |
|---|
| 2026.09.16 | ₩14,646 | ₩14,834 | ₩14,646 | ₩14,754 | +0.73% | 23.2만 |
|---|
| 2026.09.15 | ₩14,526 | ₩14,774 | ₩14,499 | ₩14,646 | +0.83% | 24.4만 |
|---|
| 2026.09.14 | ₩14,405 | ₩14,687 | ₩14,405 | ₩14,512 | +0.74% | 25.5만 |
|---|
| 2026.09.11 | ₩14,472 | ₩14,646 | ₩14,365 | ₩14,378 | -0.65% | 17.1만 |
|---|
| 2026.09.10 | ₩14,285 | ₩14,478 | ₩14,258 | ₩14,338 | +0.38% | 19.9만 |
|---|
| 2026.09.09 | ₩14,499 | ₩14,533 | ₩14,392 | ₩14,419 | -0.55% | 13.8만 |
|---|
| 2026.09.08 | ₩14,673 | ₩14,713 | ₩14,445 | ₩14,512 | -1.10% | 11.4만 |
|---|
| 2026.09.04 | ₩14,512 | ₩14,780 | ₩14,445 | ₩14,673 | +1.11% | 12만 |
|---|
| 2026.09.03 | ₩14,687 | ₩14,687 | ₩14,472 | ₩14,553 | -0.91% | 23.6만 |
|---|
| 2026.09.02 | ₩14,553 | ₩14,660 | ₩14,472 | ₩14,579 | +0.18% | 14.9만 |
|---|
| 2026.09.01 | ₩14,512 | ₩14,606 | ₩14,419 | ₩14,459 | -0.37% | 11.6만 |
|---|
| 2026.08.31 | ₩14,325 | ₩14,660 | ₩14,303 | ₩14,579 | +1.78% | 12.5만 |
|---|
| 2026.08.28 | ₩14,352 | ₩14,419 | ₩14,184 | ₩14,311 | -0.28% | 13.3만 |
|---|
| 2026.08.27 | ₩14,338 | ₩14,432 | ₩14,298 | ₩14,298 | -0.28% | 9.6만 |
|---|
| 2026.08.26 | ₩14,526 | ₩14,566 | ₩14,234 | ₩14,311 | -1.48% | 17.6만 |
|---|
| 2026.08.25 | ₩14,539 | ₩14,539 | ₩14,258 | ₩14,472 | -0.46% | 10.6만 |
|---|
| 2026.08.24 | ₩14,499 | ₩14,566 | ₩14,405 | ₩14,459 | -0.28% | 12만 |
|---|
| 2026.08.21 | ₩14,298 | ₩14,499 | ₩14,204 | ₩14,445 | +1.03% | 28.2만 |
|---|
| 2026.08.20 | ₩14,579 | ₩14,646 | ₩14,164 | ₩14,218 | -2.48% | 22.2만 |
|---|
| 2026.08.19 | ₩13,923 | ₩14,211 | ₩13,923 | ₩14,191 | +1.92% | 13.9만 |
|---|
| 2026.08.18 | ₩13,762 | ₩14,003 | ₩13,762 | ₩13,896 | +0.97% | 18.5만 |
|---|
| 2026.08.17 | ₩13,641 | ₩13,963 | ₩13,574 | ₩13,762 | +0.88% | 21.1만 |
|---|
| 2026.08.14 | ₩13,762 | ₩13,869 | ₩13,561 | ₩13,601 | -1.17% | 23.5만 |
|---|
| 2026.08.13 | ₩13,950 | ₩14,057 | ₩13,749 | ₩13,802 | -1.06% | 16.7만 |
|---|
| 2026.08.12 | ₩13,735 | ₩14,084 | ₩13,682 | ₩14,003 | +1.95% | 16.9만 |
|---|
| 2026.08.11 | ₩13,548 | ₩13,883 | ₩13,534 | ₩13,708 | +1.19% | 16.6만 |
|---|
| 2026.08.10 | ₩13,963 | ₩13,963 | ₩13,467 | ₩13,715 | -1.78% | 18.1만 |
|---|
| 2026.08.07 | ₩13,534 | ₩13,802 | ₩13,474 | ₩13,762 | +1.68% | 28.1만 |
|---|
| 2026.08.06 | ₩13,199 | ₩13,534 | ₩13,199 | ₩13,521 | +2.44% | 11.8만 |
|---|
| 2026.08.05 | ₩13,360 | ₩13,440 | ₩13,226 | ₩13,306 | -0.40% | 15.9만 |
|---|
| 2026.08.04 | ₩13,347 | ₩13,454 | ₩13,219 | ₩13,400 | +0.40% | 15.9만 |
|---|
| 2026.08.03 | ₩13,213 | ₩13,461 | ₩13,213 | ₩13,266 | +0.41% | 21.8만 |
|---|
| 2026.07.31 | ₩13,159 | ₩13,333 | ₩12,985 | ₩13,079 | -0.61% | 15만 |
|---|
| 2026.07.30 | ₩13,253 | ₩13,306 | ₩13,092 | ₩13,159 | -0.71% | 16만 |
|---|
| 2026.07.29 | ₩13,534 | ₩13,568 | ₩13,199 | ₩13,226 | -2.28% | 14.7만 |
|---|
| 2026.07.28 | ₩13,507 | ₩13,641 | ₩13,418 | ₩13,521 | +0.10% | 15.7만 |
|---|
| 2026.07.27 | ₩13,641 | ₩13,729 | ₩13,474 | ₩13,481 | -1.18% | 10.5만 |
|---|
| 2026.07.24 | ₩13,601 | ₩13,722 | ₩13,475 | ₩13,628 | +0.20% | 9.7만 |
|---|
| 2026.07.23 | ₩13,561 | ₩13,695 | ₩13,427 | ₩13,507 | -0.40% | 16.4만 |
|---|
| 2026.07.22 | ₩13,869 | ₩13,916 | ₩13,608 | ₩13,628 | -1.74% | 19.6만 |
|---|
| 2026.07.21 | ₩13,923 | ₩14,037 | ₩13,903 | ₩13,909 | -0.10% | 9.2만 |
|---|
| 2026.07.20 | ₩14,231 | ₩14,231 | ₩13,829 | ₩13,963 | -1.88% | 20.7만 |
|---|
| 2026.07.17 | ₩14,512 | ₩14,593 | ₩14,218 | ₩14,231 | -1.94% | 15.3만 |
|---|
| 2026.07.16 | ₩14,392 | ₩14,660 | ₩14,362 | ₩14,539 | +1.02% | 18.2만 |
|---|
| 2026.07.15 | ₩14,472 | ₩14,593 | ₩14,298 | ₩14,365 | -0.74% | 23.4만 |
|---|
| 2026.07.14 | ₩14,445 | ₩14,660 | ₩14,405 | ₩14,405 | -0.28% | 14.7만 |
|---|
| 2026.07.13 | ₩14,526 | ₩14,606 | ₩14,338 | ₩14,378 | -1.01% | 12만 |
|---|
| 2026.07.10 | ₩14,392 | ₩14,539 | ₩14,392 | ₩14,499 | +0.74% | 8만 |
|---|
| 2026.07.09 | ₩14,311 | ₩14,459 | ₩14,298 | ₩14,325 | +0.09% | 15.4만 |
|---|
| 2026.07.08 | ₩14,352 | ₩14,486 | ₩14,271 | ₩14,311 | -0.28% | 9.8만 |
|---|
| 2026.07.07 | ₩14,311 | ₩14,539 | ₩14,311 | ₩14,378 | +0.47% | 15.1만 |
|---|
| 2026.07.06 | ₩14,258 | ₩14,445 | ₩14,151 | ₩14,218 | -0.28% | 20.2만 |
|---|
| 2026.07.02 | ₩14,539 | ₩14,680 | ₩14,277 | ₩14,311 | -1.57% | 13만 |
|---|
| 2026.07.01 | ₩14,365 | ₩14,720 | ₩14,365 | ₩14,512 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩14,298 | ₩14,459 | ₩14,218 | ₩14,365 | +0.47% | 19만 |
|---|
| 2026.06.29 | ₩15,410 | ₩15,410 | ₩14,834 | ₩14,834 | -3.74% | 32.9만 |
|---|
| 2026.06.26 | ₩14,807 | ₩15,357 | ₩14,807 | ₩15,290 | +3.26% | 63만 |
|---|
| 2026.06.25 | ₩14,821 | ₩15,048 | ₩14,700 | ₩14,780 | -0.27% | 15만 |
|---|
| 2026.06.24 | ₩14,740 | ₩14,914 | ₩14,646 | ₩14,687 | -0.36% | 16.9만 |
|---|
| 2026.06.23 | ₩14,606 | ₩15,008 | ₩14,606 | ₩14,687 | +0.55% | 17.7만 |
|---|
| 2026.06.22 | ₩15,383 | ₩15,477 | ₩14,579 | ₩14,593 | -5.14% | 37.4만 |
|---|
| 2026.06.18 | ₩15,236 | ₩15,343 | ₩15,056 | ₩15,343 | +0.70% | 32만 |
|---|
| 2026.06.17 | ₩14,955 | ₩15,162 | ₩14,780 | ₩14,888 | -0.45% | 28.6만 |
|---|
| 2026.06.16 | ₩14,834 | ₩15,069 | ₩14,780 | ₩14,981 | +0.99% | 14.5만 |
|---|
| 2026.06.15 | ₩15,303 | ₩15,370 | ₩14,754 | ₩14,780 | -3.42% | 16.9만 |
|---|
| 2026.06.12 | ₩15,196 | ₩15,276 | ₩15,062 | ₩15,236 | +0.26% | 7.1만 |
|---|
| 2026.06.11 | ₩15,276 | ₩15,330 | ₩15,102 | ₩15,156 | -0.79% | 5.7만 |
|---|
| 2026.06.10 | ₩15,249 | ₩15,363 | ₩15,223 | ₩15,223 | -0.18% | 6.2만 |
|---|
| 2026.06.09 | ₩15,169 | ₩15,337 | ₩15,169 | ₩15,223 | +0.35% | 10.3만 |
|---|
| 2026.06.08 | ₩15,196 | ₩15,263 | ₩15,055 | ₩15,062 | -0.88% | 7.5만 |
|---|
| 2026.06.05 | ₩15,129 | ₩15,243 | ₩15,075 | ₩15,115 | -0.09% | 9.8만 |
|---|
| 2026.06.04 | ₩14,914 | ₩15,203 | ₩14,914 | ₩15,142 | +1.53% | 8.1만 |
|---|
| 2026.06.03 | ₩15,115 | ₩15,129 | ₩14,780 | ₩14,821 | -1.95% | 11.3만 |
|---|
| 2026.06.02 | ₩15,075 | ₩15,338 | ₩15,075 | ₩15,115 | +0.27% | 10.6만 |
|---|
| 2026.06.01 | ₩15,223 | ₩15,223 | ₩15,055 | ₩15,089 | -0.88% | 12만 |
|---|
| 2026.05.29 | ₩15,410 | ₩15,464 | ₩15,196 | ₩15,236 | -1.13% | 13.3만 |
|---|
| 2026.05.28 | ₩15,357 | ₩15,437 | ₩15,296 | ₩15,383 | +0.17% | 14.3만 |
|---|
| 2026.05.27 | ₩15,182 | ₩15,410 | ₩15,182 | ₩15,410 | +1.50% | 9만 |
|---|
| 2026.05.26 | ₩15,249 | ₩15,303 | ₩15,082 | ₩15,169 | -0.53% | 12.3만 |
|---|
| 2026.05.22 | ₩15,290 | ₩15,397 | ₩15,129 | ₩15,142 | -0.96% | 10.5만 |
|---|
| 2026.05.21 | ₩15,236 | ₩15,370 | ₩15,022 | ₩15,290 | +0.35% | 7.9만 |
|---|
| 2026.05.20 | ₩15,089 | ₩15,330 | ₩15,030 | ₩15,263 | +1.15% | 13.6만 |
|---|
| 2026.05.19 | ₩15,022 | ₩15,263 | ₩14,914 | ₩15,102 | +0.54% | 15.4만 |
|---|
| 2026.05.18 | ₩15,169 | ₩15,169 | ₩14,874 | ₩15,035 | -0.88% | 14.4만 |
|---|
| 2026.05.15 | ₩15,075 | ₩15,166 | ₩14,874 | ₩15,089 | +0.09% | 16.6만 |
|---|
| 2026.05.14 | ₩15,263 | ₩15,410 | ₩15,149 | ₩15,169 | -0.61% | 12.2만 |
|---|
| 2026.05.13 | ₩15,249 | ₩15,249 | ₩15,022 | ₩15,196 | -0.35% | 21.3만 |
|---|
| 2026.05.12 | ₩15,598 | ₩15,625 | ₩15,209 | ₩15,249 | -2.23% | 17.2만 |
|---|
| 2026.05.11 | ₩16,013 | ₩16,040 | ₩15,491 | ₩15,517 | -3.10% | 13.5만 |
|---|
| 2026.05.08 | ₩15,692 | ₩16,154 | ₩15,598 | ₩16,027 | +2.13% | 30.5만 |
|---|
| 2026.05.07 | ₩16,348 | ₩16,348 | ₩15,410 | ₩15,571 | -4.75% | 30.9만 |
|---|
| 2026.05.06 | ₩16,549 | ₩16,589 | ₩16,335 | ₩16,415 | -0.81% | 16.2만 |
|---|
| 2026.05.05 | ₩16,120 | ₩16,429 | ₩16,120 | ₩16,415 | +1.83% | 14.3만 |
|---|
| 2026.05.04 | ₩16,120 | ₩16,248 | ₩15,946 | ₩16,027 | -0.58% | 8.4만 |
|---|
| 2026.05.01 | ₩16,027 | ₩16,201 | ₩15,893 | ₩16,094 | +0.42% | 11.2만 |
|---|
| 2026.04.30 | ₩15,933 | ₩16,201 | ₩15,879 | ₩15,960 | +0.17% | 17.7만 |
|---|
| 2026.04.29 | ₩16,187 | ₩16,201 | ₩15,852 | ₩15,960 | -1.41% | 14.9만 |
|---|
| 2026.04.28 | ₩16,348 | ₩16,435 | ₩16,241 | ₩16,295 | -0.33% | 11.8만 |
|---|
| 2026.04.27 | ₩16,348 | ₩16,509 | ₩16,308 | ₩16,402 | +0.33% | 9.7만 |
|---|
| 2026.04.24 | ₩15,946 | ₩16,308 | ₩15,819 | ₩16,281 | +2.10% | 12.4만 |
|---|
| 2026.04.23 | ₩16,107 | ₩16,147 | ₩15,919 | ₩15,946 | -1.00% | 15.6만 |
|---|
| 2026.04.22 | ₩15,785 | ₩16,067 | ₩15,772 | ₩16,027 | +1.53% | 22.5만 |
|---|
| 2026.04.21 | ₩16,281 | ₩16,402 | ₩15,732 | ₩15,732 | -3.37% | 17.6만 |
|---|
| 2026.04.20 | ₩16,134 | ₩16,308 | ₩16,067 | ₩16,308 | +1.08% | 11만 |
|---|
| 2026.04.17 | ₩16,013 | ₩16,268 | ₩15,858 | ₩16,228 | +1.34% | 15.5만 |
|---|
| 2026.04.16 | ₩15,973 | ₩16,120 | ₩15,839 | ₩15,893 | -0.50% | 13.2만 |
|---|
| 2026.04.15 | ₩15,933 | ₩16,033 | ₩15,584 | ₩16,013 | +0.50% | 18.3만 |
|---|
| 2026.04.14 | ₩15,504 | ₩15,933 | ₩15,504 | ₩15,893 | +2.51% | 20.5만 |
|---|
| 2026.04.13 | ₩15,410 | ₩15,558 | ₩15,323 | ₩15,531 | +0.78% | 10.3만 |
|---|
| 2026.04.10 | ₩15,370 | ₩15,544 | ₩15,357 | ₩15,424 | +0.35% | 8.2만 |
|---|
| 2026.04.09 | ₩15,263 | ₩15,517 | ₩15,256 | ₩15,383 | +0.79% | 10.6만 |
|---|
| 2026.04.08 | ₩15,196 | ₩15,316 | ₩15,129 | ₩15,276 | +0.53% | 13.3만 |
|---|
| 2026.04.07 | ₩14,901 | ₩15,082 | ₩14,901 | ₩15,035 | +0.90% | 7.2만 |
|---|
| 2026.04.06 | ₩14,780 | ₩15,008 | ₩14,754 | ₩14,981 | +1.36% | 14.9만 |
|---|
| 2026.04.02 | ₩14,700 | ₩14,767 | ₩14,392 | ₩14,754 | +0.36% | 24.4만 |
|---|
| 2026.04.01 | ₩15,115 | ₩15,263 | ₩14,727 | ₩14,727 | -2.57% | 17만 |
|---|
| 2026.03.31 | ₩15,048 | ₩15,223 | ₩14,821 | ₩15,169 | +0.80% | 27.2만 |
|---|
| 2026.03.30 | ₩15,370 | ₩15,732 | ₩15,035 | ₩15,625 | +1.66% | 26.4만 |
|---|
| 2026.03.27 | ₩16,080 | ₩16,195 | ₩15,296 | ₩15,303 | -4.83% | 25.9만 |
|---|
| 2026.03.26 | ₩16,120 | ₩16,234 | ₩15,960 | ₩15,986 | -0.83% | 20.6만 |
|---|
| 2026.03.25 | ₩16,201 | ₩16,382 | ₩16,083 | ₩16,147 | -0.33% | 20.1만 |
|---|
| 2026.03.24 | ₩16,576 | ₩16,656 | ₩16,094 | ₩16,094 | -2.91% | 22.2만 |
|---|
| 2026.03.23 | ₩16,643 | ₩16,817 | ₩16,489 | ₩16,616 | -0.16% | 33.8만 |
|---|
| 2026.03.20 | ₩16,616 | ₩16,764 | ₩16,241 | ₩16,536 | -0.48% | 52.6만 |
|---|
| 2026.03.19 | ₩16,576 | ₩16,857 | ₩16,549 | ₩16,670 | +0.57% | 23.6만 |
|---|
| 2026.03.18 | ₩16,670 | ₩16,911 | ₩16,536 | ₩16,589 | -0.48% | 18.3만 |
|---|
| 2026.03.17 | ₩16,509 | ₩16,750 | ₩16,476 | ₩16,723 | +1.30% | 19.4만 |
|---|
| 2026.03.16 | ₩16,321 | ₩16,790 | ₩16,295 | ₩16,509 | +1.15% | 34만 |
|---|
| 2026.03.13 | ₩16,147 | ₩16,348 | ₩16,120 | ₩16,201 | +0.33% | 13.5만 |
|---|
| 2026.03.12 | ₩16,174 | ₩16,388 | ₩16,080 | ₩16,201 | +0.17% | 9.3만 |
|---|
| 2026.03.11 | ₩16,415 | ₩16,482 | ₩16,214 | ₩16,281 | -0.82% | 12.6만 |
|---|
| 2026.03.10 | ₩16,348 | ₩16,522 | ₩16,200 | ₩16,429 | +0.49% | 9.9만 |
|---|
| 2026.03.09 | ₩16,375 | ₩16,522 | ₩16,013 | ₩16,442 | +0.41% | 9.9만 |
|---|
| 2026.03.06 | ₩16,362 | ₩16,442 | ₩16,208 | ₩16,442 | +0.49% | 19.7만 |
|---|
| 2026.03.05 | ₩16,415 | ₩16,663 | ₩16,402 | ₩16,536 | +0.73% | 7.6만 |
|---|
| 2026.03.04 | ₩16,388 | ₩16,589 | ₩16,234 | ₩16,509 | +0.74% | 8.5만 |
|---|
| 2026.03.03 | ₩16,308 | ₩16,489 | ₩16,159 | ₩16,335 | +0.16% | 8.6만 |
|---|
| 2026.03.02 | ₩16,181 | ₩16,549 | ₩16,040 | ₩16,469 | +1.78% | 13.5만 |
|---|
| 2026.02.27 | ₩16,388 | ₩16,549 | ₩16,214 | ₩16,281 | -0.65% | 12.4만 |
|---|
| 2026.02.26 | ₩16,281 | ₩16,482 | ₩16,218 | ₩16,415 | +0.82% | 9.9만 |
|---|
| 2026.02.25 | ₩16,241 | ₩16,321 | ₩16,107 | ₩16,281 | +0.25% | 10.3만 |
|---|
| 2026.02.24 | ₩15,852 | ₩16,228 | ₩15,818 | ₩16,214 | +2.28% | 13만 |
|---|
| 2026.02.23 | ₩15,906 | ₩16,040 | ₩15,745 | ₩15,879 | -0.17% | 12.5만 |
|---|
| 2026.02.20 | ₩15,718 | ₩16,033 | ₩15,638 | ₩16,013 | +1.88% | 14.7만 |
|---|
| 2026.02.19 | ₩15,745 | ₩15,852 | ₩15,598 | ₩15,718 | -0.17% | 12.2만 |
|---|
| 2026.02.18 | ₩15,852 | ₩15,919 | ₩15,712 | ₩15,799 | -0.34% | 11.4만 |
|---|
| 2026.02.17 | ₩16,040 | ₩16,051 | ₩15,678 | ₩15,919 | -0.75% | 14.5만 |
|---|
| 2026.02.13 | ₩15,826 | ₩16,080 | ₩15,571 | ₩16,027 | +1.27% | 16.3만 |
|---|
| 2026.02.12 | ₩16,040 | ₩16,040 | ₩15,625 | ₩15,799 | -1.50% | 16.3만 |
|---|
| 2026.02.11 | ₩16,094 | ₩16,120 | ₩15,826 | ₩15,946 | -0.92% | 14.7만 |
|---|
| 2026.02.10 | ₩16,080 | ₩16,241 | ₩16,033 | ₩16,080 | 0.00% | 7.7만 |
|---|
| 2026.02.09 | ₩16,187 | ₩16,295 | ₩15,812 | ₩16,053 | -0.83% | 29.9만 |
|---|
| 2026.02.06 | ₩16,348 | ₩16,390 | ₩16,094 | ₩16,214 | -0.82% | 16.1만 |
|---|
| 2026.02.05 | ₩16,616 | ₩16,636 | ₩16,147 | ₩16,201 | -2.50% | 16.2만 |
|---|
| 2026.02.04 | ₩16,536 | ₩16,717 | ₩16,442 | ₩16,656 | +0.73% | 13.6만 |
|---|
| 2026.02.03 | ₩16,643 | ₩16,737 | ₩16,281 | ₩16,496 | -0.89% | 10.4만 |
|---|
| 2026.02.02 | ₩16,630 | ₩16,723 | ₩16,536 | ₩16,670 | +0.24% | 15만 |
|---|
| 2026.01.30 | ₩16,683 | ₩16,683 | ₩16,308 | ₩16,616 | -0.40% | 11.1만 |
|---|
| 2026.01.29 | ₩16,308 | ₩16,563 | ₩16,254 | ₩16,549 | +1.48% | 11.5만 |
|---|
| 2026.01.28 | ₩16,603 | ₩16,623 | ₩16,348 | ₩16,402 | -1.21% | 9.8만 |
|---|
| 2026.01.27 | ₩16,362 | ₩16,549 | ₩16,308 | ₩16,549 | +1.15% | 6.9만 |
|---|
| 2026.01.26 | ₩16,656 | ₩16,656 | ₩16,281 | ₩16,455 | -1.21% | 9.5만 |
|---|
| 2026.01.23 | ₩16,643 | ₩16,717 | ₩16,415 | ₩16,656 | +0.08% | 14.6만 |
|---|
| 2026.01.22 | ₩16,844 | ₩16,951 | ₩16,636 | ₩16,697 | -0.88% | 7.7만 |
|---|
| 2026.01.21 | ₩16,851 | ₩16,898 | ₩16,656 | ₩16,750 | -0.60% | 9.9만 |
|---|
| 2026.01.20 | ₩16,750 | ₩16,797 | ₩16,536 | ₩16,616 | -0.80% | 12.4만 |
|---|
| 2026.01.16 | ₩16,965 | ₩17,112 | ₩16,777 | ₩16,817 | -0.87% | 11.5만 |
|---|
| 2026.01.15 | ₩16,951 | ₩17,192 | ₩16,777 | ₩17,005 | +0.32% | 11.7만 |
|---|
| 2026.01.14 | ₩16,522 | ₩16,945 | ₩16,522 | ₩16,924 | +2.43% | 14.7만 |
|---|
| 2026.01.13 | ₩16,630 | ₩16,723 | ₩16,482 | ₩16,589 | -0.24% | 9.1만 |
|---|
| 2026.01.12 | ₩16,549 | ₩16,670 | ₩16,415 | ₩16,656 | +0.65% | 11.1만 |
|---|
| 2026.01.09 | ₩16,509 | ₩16,643 | ₩16,429 | ₩16,589 | +0.49% | 8.4만 |
|---|
| 2026.01.08 | ₩16,053 | ₩16,618 | ₩16,053 | ₩16,455 | +2.50% | 12.4만 |
|---|
| 2026.01.07 | ₩16,509 | ₩16,549 | ₩15,933 | ₩16,053 | -2.76% | 20.4만 |
|---|
| 2026.01.06 | ₩16,616 | ₩16,683 | ₩16,281 | ₩16,402 | -1.29% | 13.4만 |
|---|
| 2026.01.05 | ₩16,482 | ₩16,670 | ₩16,402 | ₩16,616 | +0.81% | 11.1만 |
|---|
| 2026.01.02 | ₩16,589 | ₩16,626 | ₩16,281 | ₩16,429 | -0.97% | 18.8만 |
|---|
| 2025.12.31 | ₩16,415 | ₩16,623 | ₩16,281 | ₩16,429 | +0.08% | 22.8만 |
|---|
| 2025.12.30 | ₩17,125 | ₩17,233 | ₩17,045 | ₩17,072 | -0.31% | 13.9만 |
|---|
| 2025.12.29 | ₩17,594 | ₩17,688 | ₩17,045 | ₩17,139 | -2.59% | 64.1만 |
|---|
| 2025.12.26 | ₩17,393 | ₩17,615 | ₩17,393 | ₩17,594 | +1.16% | 9.3만 |
|---|
| 2025.12.24 | ₩17,139 | ₩17,393 | ₩17,139 | ₩17,340 | +1.17% | 2.9만 |
|---|
| 2025.12.23 | ₩17,286 | ₩17,290 | ₩17,092 | ₩17,206 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩17,621 | ₩17,728 | ₩17,273 | ₩17,313 | -1.75% | 12.1만 |
|---|
| 2025.12.19 | ₩17,554 | ₩17,755 | ₩17,300 | ₩17,407 | -0.84% | 41만 |
|---|
| 2025.12.18 | ₩17,541 | ₩17,728 | ₩17,481 | ₩17,648 | +0.61% | 10.2만 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,527 | ₩17,320 | ₩17,420 | 0.00% | 12.5만 |
|---|
| 2025.12.16 | ₩17,179 | ₩17,541 | ₩17,172 | ₩17,434 | +1.48% | 12.5만 |
|---|
| 2025.12.15 | ₩18,050 | ₩18,050 | ₩16,965 | ₩17,152 | -4.97% | 26.8만 |
|---|
| 2025.12.12 | ₩17,755 | ₩18,077 | ₩17,742 | ₩18,050 | +1.66% | 15.9만 |
|---|
| 2025.12.11 | ₩17,487 | ₩17,702 | ₩17,487 | ₩17,581 | +0.54% | 10.2만 |
|---|
| 2025.12.10 | ₩17,192 | ₩17,641 | ₩17,192 | ₩17,568 | +2.18% | 12.7만 |
|---|
| 2025.12.09 | ₩16,965 | ₩17,226 | ₩16,965 | ₩17,166 | +1.18% | 4.9만 |
|---|
| 2025.12.08 | ₩17,085 | ₩17,286 | ₩16,884 | ₩16,978 | -0.63% | 7.1만 |
|---|
| 2025.12.05 | ₩17,038 | ₩17,313 | ₩16,965 | ₩17,085 | +0.28% | 12.7만 |
|---|
| 2025.12.04 | ₩17,085 | ₩17,259 | ₩16,951 | ₩17,032 | -0.31% | 7.5만 |
|---|
| 2025.12.03 | ₩16,844 | ₩17,179 | ₩16,811 | ₩17,125 | +1.67% | 7.7만 |
|---|
| 2025.12.02 | ₩16,871 | ₩16,985 | ₩16,669 | ₩16,737 | -0.79% | 8.8만 |
|---|
| 2025.12.01 | ₩16,965 | ₩17,179 | ₩16,764 | ₩16,871 | -0.55% | 16.1만 |
|---|
| 2025.11.28 | ₩17,099 | ₩17,188 | ₩16,991 | ₩17,099 | 0.00% | 4.6만 |
|---|
| 2025.11.26 | ₩16,884 | ₩17,186 | ₩16,884 | ₩17,099 | +1.27% | 7만 |
|---|
| 2025.11.25 | ₩16,616 | ₩17,001 | ₩16,616 | ₩16,965 | +2.10% | 7.7만 |
|---|
| 2025.11.24 | ₩16,710 | ₩16,737 | ₩16,388 | ₩16,656 | -0.32% | 9.7만 |
|---|
| 2025.11.21 | ₩15,879 | ₩16,636 | ₩15,879 | ₩16,630 | +4.73% | 15.9만 |
|---|
| 2025.11.20 | ₩16,362 | ₩16,543 | ₩16,080 | ₩16,107 | -1.56% | 9.7만 |
|---|
| 2025.11.19 | ₩16,429 | ₩16,522 | ₩16,161 | ₩16,241 | -1.14% | 13.5만 |
|---|
| 2025.11.18 | ₩16,576 | ₩16,710 | ₩16,435 | ₩16,496 | -0.49% | 14.9만 |
|---|
| 2025.11.17 | ₩17,018 | ₩17,058 | ₩16,616 | ₩16,697 | -1.89% | 11.5만 |
|---|
| 2025.11.14 | ₩17,112 | ₩17,112 | ₩16,898 | ₩17,005 | -0.63% | 8.5만 |
|---|
| 2025.11.13 | ₩17,179 | ₩17,380 | ₩17,112 | ₩17,125 | -0.31% | 7.2만 |
|---|
| 2025.11.12 | ₩17,340 | ₩17,340 | ₩17,113 | ₩17,179 | -0.93% | 7.9만 |
|---|
| 2025.11.11 | ₩17,152 | ₩17,340 | ₩17,125 | ₩17,340 | +1.09% | 6.8만 |
|---|
| 2025.11.10 | ₩17,045 | ₩17,206 | ₩16,831 | ₩17,206 | +0.94% | 12.2만 |
|---|
| 2025.11.07 | ₩16,857 | ₩17,040 | ₩16,764 | ₩17,005 | +0.87% | 9만 |
|---|
| 2025.11.06 | ₩17,286 | ₩17,286 | ₩16,817 | ₩16,871 | -2.40% | 9.9만 |
|---|
| 2025.11.05 | ₩17,300 | ₩17,554 | ₩17,139 | ₩17,273 | -0.15% | 10.4만 |
|---|
| 2025.11.04 | ₩17,501 | ₩17,581 | ₩17,085 | ₩17,300 | -1.15% | 15.4만 |
|---|
| 2025.11.03 | ₩17,407 | ₩17,527 | ₩17,152 | ₩17,527 | +0.69% | 11.9만 |
|---|
| 2025.10.31 | ₩17,286 | ₩17,353 | ₩17,072 | ₩17,233 | -0.31% | 8.8만 |
|---|
| 2025.10.30 | ₩17,259 | ₩17,326 | ₩17,032 | ₩17,219 | -0.23% | 10.7만 |
|---|
| 2025.10.29 | ₩17,568 | ₩17,648 | ₩17,246 | ₩17,313 | -1.45% | 8.3만 |
|---|
| 2025.10.28 | ₩17,648 | ₩17,688 | ₩17,527 | ₩17,621 | -0.15% | 5.2만 |
|---|
| 2025.10.27 | ₩17,661 | ₩17,742 | ₩17,514 | ₩17,702 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩17,635 | ₩17,661 | ₩17,460 | ₩17,661 | +0.15% | 5.4만 |
|---|
| 2025.10.23 | ₩17,527 | ₩17,655 | ₩17,501 | ₩17,554 | +0.15% | 7.4만 |
|---|
| 2025.10.22 | ₩17,353 | ₩17,574 | ₩17,300 | ₩17,554 | +1.16% | 11.7만 |
|---|
| 2025.10.21 | ₩17,675 | ₩17,688 | ₩17,467 | ₩17,474 | -1.14% | 7.3만 |
|---|
| 2025.10.20 | ₩17,755 | ₩17,903 | ₩17,554 | ₩17,675 | -0.45% | 13.1만 |
|---|
| 2025.10.17 | ₩17,286 | ₩17,755 | ₩17,206 | ₩17,715 | +2.48% | 24.9만 |
|---|
| 2025.10.16 | ₩17,085 | ₩17,125 | ₩16,616 | ₩16,683 | -2.35% | 15.3만 |
|---|
| 2025.10.15 | ₩16,737 | ₩17,085 | ₩16,723 | ₩17,032 | +1.76% | 21만 |
|---|
| 2025.10.14 | ₩16,321 | ₩16,777 | ₩16,201 | ₩16,710 | +2.38% | 22.3만 |
|---|
| 2025.10.13 | ₩16,295 | ₩16,563 | ₩16,080 | ₩16,442 | +0.90% | 26만 |
|---|
| 2025.10.10 | ₩16,455 | ₩16,656 | ₩16,214 | ₩16,254 | -1.22% | 15.4만 |
|---|