시장 데이터를 불러오는 중
전체 종목
CAE Inc - Common Shares 과거 주가
CAE Inc - Common Shares · CAE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CAE Inc - Common Shares · CAE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,330 | ₩31,906 | ₩31,330 | ₩31,812 | +1.54% | 41.4만 |
| 2026.10.08 | ₩30,981 | ₩31,182 | ₩30,780 | ₩31,021 | +0.13% | 54.1만 |
| 2026.10.07 | ₩31,624 | ₩31,638 | ₩30,834 | ₩31,021 | -1.91% | 62.2만 |
| 2026.10.06 | ₩31,959 | ₩32,067 | ₩31,397 | ₩31,799 | -0.50% | 67.5만 |
| 2026.10.05 | ₩32,268 | ₩32,268 | ₩31,745 | ₩31,772 | -1.54% | 47만 |
| 2026.10.02 | ₩32,536 | ₩32,536 | ₩31,866 | ₩32,174 | -1.11% | 38.5만 |
| 2026.10.01 | ₩32,013 | ₩32,589 | ₩31,959 | ₩32,214 | +0.63% | 110.4만 |
| 2026.09.30 | ₩32,361 | ₩32,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,174 |
| -0.58% |
| 79.4만 |
| 2026.09.29 | ₩32,428 | ₩32,710 | ₩31,772 | ₩32,495 | +0.21% | 145.6만 |
|---|
| 2026.09.28 | ₩33,005 | ₩33,554 | ₩32,482 | ₩32,536 | -1.42% | 73.9만 |
|---|
| 2026.09.25 | ₩32,911 | ₩33,407 | ₩32,857 | ₩33,313 | +1.22% | 62만 |
|---|
| 2026.09.24 | ₩32,603 | ₩33,165 | ₩32,509 | ₩32,991 | +1.19% | 106만 |
|---|
| 2026.09.23 | ₩32,643 | ₩33,179 | ₩32,402 | ₩32,710 | +0.21% | 71.8만 |
|---|
| 2026.09.22 | ₩33,005 | ₩33,112 | ₩32,415 | ₩32,924 | -0.24% | 69.6만 |
|---|
| 2026.09.21 | ₩31,772 | ₩32,897 | ₩31,705 | ₩32,884 | +3.50% | 94.7만 |
|---|
| 2026.09.18 | ₩32,442 | ₩32,442 | ₩31,531 | ₩31,584 | -2.64% | 118.5만 |
|---|
| 2026.09.17 | ₩32,495 | ₩32,857 | ₩32,321 | ₩32,469 | -0.08% | 106.8만 |
|---|
| 2026.09.16 | ₩31,718 | ₩32,629 | ₩31,718 | ₩32,227 | +1.61% | 156.6만 |
|---|
| 2026.09.15 | ₩32,536 | ₩32,629 | ₩31,718 | ₩31,772 | -2.35% | 93.8만 |
|---|
| 2026.09.14 | ₩31,892 | ₩32,857 | ₩31,825 | ₩32,589 | +2.18% | 111.9만 |
|---|
| 2026.09.11 | ₩32,053 | ₩32,361 | ₩31,906 | ₩32,134 | +0.25% | 78만 |
|---|
| 2026.09.10 | ₩32,093 | ₩32,589 | ₩31,705 | ₩31,732 | -1.13% | 86.1만 |
|---|
| 2026.09.09 | ₩32,415 | ₩32,603 | ₩31,986 | ₩32,241 | -0.54% | 98.2만 |
|---|
| 2026.09.08 | ₩32,723 | ₩32,723 | ₩32,040 | ₩32,536 | -0.57% | 94.2만 |
|---|
| 2026.09.04 | ₩32,576 | ₩32,817 | ₩32,227 | ₩32,710 | +0.41% | 104.9만 |
|---|
| 2026.09.03 | ₩31,624 | ₩32,964 | ₩31,624 | ₩32,817 | +3.77% | 101.4만 |
|---|
| 2026.09.02 | ₩31,571 | ₩32,067 | ₩31,571 | ₩31,785 | +0.68% | 103.3만 |
|---|
| 2026.09.01 | ₩32,080 | ₩32,308 | ₩31,169 | ₩31,571 | -1.59% | 162.9만 |
|---|
| 2026.08.31 | ₩32,268 | ₩32,428 | ₩31,959 | ₩32,375 | +0.33% | 104.2만 |
|---|
| 2026.08.28 | ₩33,514 | ₩33,594 | ₩32,509 | ₩32,536 | -2.92% | 72.5만 |
|---|
| 2026.08.27 | ₩33,742 | ₩33,849 | ₩33,152 | ₩33,366 | -1.11% | 73.9만 |
|---|
| 2026.08.26 | ₩33,340 | ₩33,970 | ₩33,340 | ₩33,862 | +1.57% | 67.8만 |
|---|
| 2026.08.25 | ₩33,326 | ₩33,970 | ₩33,246 | ₩33,527 | +0.60% | 84.6만 |
|---|
| 2026.08.24 | ₩33,165 | ₩33,326 | ₩32,576 | ₩33,152 | -0.04% | 69.6만 |
|---|
| 2026.08.21 | ₩33,594 | ₩33,916 | ₩33,165 | ₩33,380 | -0.64% | 52.1만 |
|---|
| 2026.08.20 | ₩34,720 | ₩34,720 | ₩33,340 | ₩33,487 | -3.55% | 60.8만 |
|---|
| 2026.08.19 | ₩35,149 | ₩35,176 | ₩34,425 | ₩34,814 | -0.95% | 51.7만 |
|---|
| 2026.08.18 | ₩36,047 | ₩36,181 | ₩34,733 | ₩34,867 | -3.27% | 64.4만 |
|---|
| 2026.08.17 | ₩36,422 | ₩36,851 | ₩35,913 | ₩36,368 | -0.15% | 90.9만 |
|---|
| 2026.08.14 | ₩35,176 | ₩36,529 | ₩34,988 | ₩35,082 | -0.27% | 67.4만 |
|---|
| 2026.08.13 | ₩37,628 | ₩38,713 | ₩35,001 | ₩35,283 | -6.23% | 127.5만 |
|---|
| 2026.08.12 | ₩36,408 | ₩37,145 | ₩36,274 | ₩37,092 | +1.88% | 95.8만 |
|---|
| 2026.08.11 | ₩36,047 | ₩36,784 | ₩35,980 | ₩36,408 | +1.00% | 55.3만 |
|---|
| 2026.08.10 | ₩36,583 | ₩36,757 | ₩35,832 | ₩35,993 | -1.61% | 55.1만 |
|---|
| 2026.08.07 | ₩35,913 | ₩36,583 | ₩35,712 | ₩36,435 | +1.46% | 69.4만 |
|---|
| 2026.08.06 | ₩36,261 | ₩36,301 | ₩35,551 | ₩35,886 | -1.03% | 61만 |
|---|
| 2026.08.05 | ₩36,154 | ₩36,355 | ₩35,725 | ₩35,939 | -0.59% | 55.8만 |
|---|
| 2026.08.04 | ₩35,457 | ₩36,006 | ₩35,055 | ₩35,926 | +1.32% | 76.1만 |
|---|
| 2026.08.03 | ₩35,109 | ₩35,497 | ₩34,988 | ₩35,444 | +0.95% | 20.5만 |
|---|
| 2026.07.31 | ₩34,452 | ₩34,921 | ₩34,251 | ₩34,599 | +0.43% | 49.1만 |
|---|
| 2026.07.30 | ₩35,296 | ₩35,350 | ₩34,305 | ₩34,613 | -1.94% | 50.4만 |
|---|
| 2026.07.29 | ₩35,162 | ₩35,712 | ₩34,747 | ₩35,149 | -0.04% | 59.6만 |
|---|
| 2026.07.28 | ₩34,747 | ₩35,430 | ₩34,506 | ₩35,323 | +1.66% | 34.4만 |
|---|
| 2026.07.27 | ₩34,050 | ₩34,680 | ₩34,010 | ₩34,573 | +1.53% | 96.7만 |
|---|
| 2026.07.24 | ₩33,326 | ₩34,023 | ₩33,098 | ₩33,742 | +1.25% | 41.8만 |
|---|
| 2026.07.23 | ₩32,710 | ₩33,393 | ₩32,308 | ₩33,273 | +1.72% | 67.5만 |
|---|
| 2026.07.22 | ₩32,978 | ₩33,246 | ₩32,402 | ₩32,536 | -1.34% | 63.2만 |
|---|
| 2026.07.21 | ₩32,830 | ₩33,085 | ₩32,562 | ₩32,737 | -0.29% | 37.7만 |
|---|
| 2026.07.20 | ₩33,152 | ₩33,340 | ₩32,616 | ₩32,924 | -0.69% | 61.9만 |
|---|
| 2026.07.17 | ₩32,951 | ₩33,474 | ₩32,643 | ₩33,085 | +0.41% | 63.8만 |
|---|
| 2026.07.16 | ₩33,286 | ₩33,514 | ₩32,603 | ₩33,045 | -0.72% | 48.1만 |
|---|
| 2026.07.15 | ₩32,737 | ₩32,964 | ₩31,973 | ₩32,857 | +0.37% | 75.1만 |
|---|
| 2026.07.14 | ₩33,501 | ₩33,675 | ₩33,366 | ₩33,393 | -0.32% | 56.7만 |
|---|
| 2026.07.13 | ₩34,104 | ₩34,452 | ₩33,259 | ₩33,380 | -2.12% | 100.8만 |
|---|
| 2026.07.10 | ₩34,479 | ₩34,693 | ₩33,996 | ₩34,331 | -0.43% | 52.8만 |
|---|
| 2026.07.09 | ₩34,546 | ₩34,881 | ₩34,130 | ₩34,613 | +0.19% | 59.7만 |
|---|
| 2026.07.08 | ₩34,439 | ₩34,546 | ₩34,090 | ₩34,492 | +0.16% | 53만 |
|---|
| 2026.07.07 | ₩35,939 | ₩35,993 | ₩34,666 | ₩34,854 | -3.02% | 54.6만 |
|---|
| 2026.07.06 | ₩34,372 | ₩35,939 | ₩34,372 | ₩35,738 | +3.98% | 59.5만 |
|---|
| 2026.07.02 | ₩34,197 | ₩34,506 | ₩33,849 | ₩34,184 | -0.04% | 89.7만 |
|---|
| 2026.07.01 | ₩33,782 | ₩34,010 | ₩33,420 | ₩33,809 | +0.08% | 37.1만 |
|---|
| 2026.06.30 | ₩33,769 | ₩34,037 | ₩33,407 | ₩33,581 | -0.56% | 49.2만 |
|---|
| 2026.06.29 | ₩33,996 | ₩34,251 | ₩33,393 | ₩33,769 | -0.67% | 97.1만 |
|---|
| 2026.06.26 | ₩33,192 | ₩34,211 | ₩33,112 | ₩34,171 | +2.95% | 78.9만 |
|---|
| 2026.06.25 | ₩33,434 | ₩33,849 | ₩32,978 | ₩33,018 | -1.24% | 75.3만 |
|---|
| 2026.06.24 | ₩33,179 | ₩33,996 | ₩33,139 | ₩33,434 | +0.77% | 52.9만 |
|---|
| 2026.06.23 | ₩33,206 | ₩33,728 | ₩32,951 | ₩33,299 | +0.28% | 50.4만 |
|---|
| 2026.06.22 | ₩33,326 | ₩33,755 | ₩33,139 | ₩33,407 | +0.24% | 61.8만 |
|---|
| 2026.06.18 | ₩34,707 | ₩34,800 | ₩33,340 | ₩33,594 | -3.20% | 66.9만 |
|---|
| 2026.06.17 | ₩34,090 | ₩35,229 | ₩33,836 | ₩34,479 | +1.14% | 121.8만 |
|---|
| 2026.06.16 | ₩33,795 | ₩34,372 | ₩33,661 | ₩34,144 | +1.03% | 51.2만 |
|---|
| 2026.06.15 | ₩34,412 | ₩34,827 | ₩33,795 | ₩33,836 | -1.67% | 70.6만 |
|---|
| 2026.06.12 | ₩34,157 | ₩34,318 | ₩33,608 | ₩33,903 | -0.75% | 79.1만 |
|---|
| 2026.06.11 | ₩34,023 | ₩34,358 | ₩33,594 | ₩34,157 | +0.39% | 103.3만 |
|---|
| 2026.06.10 | ₩34,197 | ₩34,666 | ₩33,996 | ₩34,010 | -0.55% | 67만 |
|---|
| 2026.06.09 | ₩33,769 | ₩34,345 | ₩33,206 | ₩34,278 | +1.51% | 75.8만 |
|---|
| 2026.06.08 | ₩34,171 | ₩34,264 | ₩33,514 | ₩33,635 | -1.57% | 59.5만 |
|---|
| 2026.06.05 | ₩34,077 | ₩34,948 | ₩33,929 | ₩34,171 | +0.28% | 64.1만 |
|---|
| 2026.06.04 | ₩33,648 | ₩34,760 | ₩33,648 | ₩34,090 | +1.31% | 59.9만 |
|---|
| 2026.06.03 | ₩33,675 | ₩33,755 | ₩33,273 | ₩33,380 | -0.88% | 59.5만 |
|---|
| 2026.06.02 | ₩34,358 | ₩34,720 | ₩33,822 | ₩33,983 | -1.09% | 73만 |
|---|
| 2026.06.01 | ₩33,996 | ₩34,613 | ₩33,755 | ₩34,573 | +1.69% | 59만 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,693 | ₩33,903 | ₩34,586 | +1.22% | 93.5만 |
|---|
| 2026.05.28 | ₩32,737 | ₩34,680 | ₩32,562 | ₩34,385 | +5.03% | 133.2만 |
|---|
| 2026.05.27 | ₩32,026 | ₩33,447 | ₩31,450 | ₩33,058 | +3.22% | 193.8만 |
|---|
| 2026.05.26 | ₩31,330 | ₩32,696 | ₩31,330 | ₩31,879 | +1.75% | 173만 |
|---|
| 2026.05.22 | ₩33,769 | ₩33,769 | ₩30,499 | ₩31,035 | -8.10% | 466.9만 |
|---|
| 2026.05.21 | ₩35,484 | ₩36,288 | ₩35,296 | ₩36,100 | +1.74% | 61.7만 |
|---|
| 2026.05.20 | ₩35,363 | ₩36,395 | ₩35,162 | ₩35,819 | +1.29% | 83.2만 |
|---|
| 2026.05.19 | ₩34,492 | ₩35,819 | ₩34,479 | ₩35,256 | +2.21% | 94.8만 |
|---|
| 2026.05.18 | ₩34,452 | ₩34,894 | ₩34,358 | ₩34,707 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩34,144 | ₩34,305 | ₩33,635 | ₩34,157 | +0.04% | 73만 |
|---|
| 2026.05.14 | ₩35,283 | ₩35,511 | ₩34,613 | ₩34,680 | -1.71% | 65.5만 |
|---|
| 2026.05.13 | ₩34,532 | ₩35,269 | ₩34,492 | ₩35,122 | +1.71% | 88.1만 |
|---|
| 2026.05.12 | ₩34,894 | ₩35,229 | ₩34,184 | ₩34,854 | -0.12% | 64.9만 |
|---|
| 2026.05.11 | ₩35,832 | ₩35,993 | ₩34,921 | ₩34,961 | -2.43% | 107.7만 |
|---|
| 2026.05.08 | ₩36,341 | ₩36,435 | ₩35,859 | ₩36,100 | -0.66% | 54.3만 |
|---|
| 2026.05.07 | ₩36,234 | ₩36,596 | ₩36,073 | ₩36,194 | -0.11% | 67.3만 |
|---|
| 2026.05.06 | ₩35,899 | ₩36,395 | ₩35,832 | ₩36,221 | +0.90% | 102.6만 |
|---|
| 2026.05.05 | ₩34,827 | ₩35,645 | ₩34,827 | ₩35,524 | +2.00% | 68.4만 |
|---|
| 2026.05.04 | ₩34,479 | ₩34,934 | ₩34,425 | ₩34,613 | +0.39% | 73.8만 |
|---|
| 2026.05.01 | ₩35,216 | ₩35,283 | ₩34,506 | ₩34,626 | -1.67% | 65.8만 |
|---|
| 2026.04.30 | ₩34,278 | ₩35,042 | ₩34,171 | ₩34,988 | +2.07% | 68.7만 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,184 | ₩33,876 | ₩34,063 | -0.08% | 85.2만 |
|---|
| 2026.04.28 | ₩34,305 | ₩34,305 | ₩33,876 | ₩34,251 | -0.16% | 80.7만 |
|---|
| 2026.04.27 | ₩33,849 | ₩34,774 | ₩33,755 | ₩34,345 | +1.46% | 212.9만 |
|---|
| 2026.04.24 | ₩33,903 | ₩34,117 | ₩33,407 | ₩33,929 | +0.08% | 96.2만 |
|---|
| 2026.04.23 | ₩34,117 | ₩34,171 | ₩33,541 | ₩34,037 | -0.24% | 106.5만 |
|---|
| 2026.04.22 | ₩34,653 | ₩34,747 | ₩33,983 | ₩34,117 | -1.55% | 128.7만 |
|---|
| 2026.04.21 | ₩35,283 | ₩35,444 | ₩33,956 | ₩34,238 | -2.96% | 151.1만 |
|---|
| 2026.04.20 | ₩35,926 | ₩35,993 | ₩35,082 | ₩35,269 | -1.83% | 97.7만 |
|---|
| 2026.04.17 | ₩36,743 | ₩37,494 | ₩35,993 | ₩36,020 | -1.97% | 93.7만 |
|---|
| 2026.04.16 | ₩37,614 | ₩37,695 | ₩36,154 | ₩36,261 | -3.60% | 56.9만 |
|---|
| 2026.04.15 | ₩37,467 | ₩37,628 | ₩37,199 | ₩37,440 | -0.07% | 54.2만 |
|---|
| 2026.04.14 | ₩37,333 | ₩37,802 | ₩37,279 | ₩37,480 | +0.39% | 58.4만 |
|---|
| 2026.04.13 | ₩36,449 | ₩37,145 | ₩36,449 | ₩36,931 | +1.32% | 65.2만 |
|---|
| 2026.04.10 | ₩36,931 | ₩37,521 | ₩36,690 | ₩36,810 | -0.33% | 86.6만 |
|---|
| 2026.04.09 | ₩36,087 | ₩37,092 | ₩36,087 | ₩36,877 | +2.19% | 128.1만 |
|---|
| 2026.04.08 | ₩36,971 | ₩37,588 | ₩36,274 | ₩36,341 | -1.70% | 95.8만 |
|---|
| 2026.04.07 | ₩35,551 | ₩35,792 | ₩35,296 | ₩35,578 | +0.08% | 74.5만 |
|---|
| 2026.04.06 | ₩35,403 | ₩35,980 | ₩35,243 | ₩35,899 | +1.40% | 42.3만 |
|---|
| 2026.04.02 | ₩34,894 | ₩35,846 | ₩34,894 | ₩35,417 | +1.50% | 71.6만 |
|---|
| 2026.04.01 | ₩35,363 | ₩35,886 | ₩35,243 | ₩35,604 | +0.68% | 90만 |
|---|
| 2026.03.31 | ₩34,760 | ₩35,269 | ₩34,211 | ₩34,908 | +0.42% | 152.7만 |
|---|
| 2026.03.30 | ₩34,640 | ₩34,841 | ₩34,077 | ₩34,171 | -1.35% | 95.3만 |
|---|
| 2026.03.27 | ₩34,867 | ₩34,934 | ₩34,465 | ₩34,653 | -0.61% | 79.5만 |
|---|
| 2026.03.26 | ₩35,403 | ₩36,127 | ₩35,149 | ₩35,202 | -0.57% | 71.4만 |
|---|
| 2026.03.25 | ₩35,631 | ₩36,288 | ₩35,350 | ₩35,886 | +0.71% | 70.3만 |
|---|
| 2026.03.24 | ₩35,859 | ₩35,872 | ₩35,015 | ₩35,216 | -1.79% | 81.4만 |
|---|
| 2026.03.23 | ₩35,403 | ₩36,784 | ₩35,068 | ₩36,556 | +3.26% | 130.6만 |
|---|
| 2026.03.20 | ₩35,551 | ₩35,604 | ₩34,465 | ₩34,787 | -2.15% | 72.4만 |
|---|
| 2026.03.19 | ₩36,234 | ₩36,422 | ₩34,881 | ₩35,618 | -1.70% | 98.2만 |
|---|
| 2026.03.18 | ₩37,387 | ₩37,695 | ₩36,797 | ₩36,864 | -1.40% | 42.3만 |
|---|
| 2026.03.17 | ₩37,815 | ₩37,949 | ₩37,387 | ₩37,695 | -0.32% | 38.1만 |
|---|
| 2026.03.16 | ₩37,038 | ₩37,775 | ₩37,011 | ₩37,440 | +1.09% | 59.8만 |
|---|
| 2026.03.13 | ₩36,891 | ₩37,440 | ₩36,663 | ₩36,676 | -0.58% | 66.1만 |
|---|
| 2026.03.12 | ₩37,521 | ₩38,043 | ₩36,207 | ₩36,274 | -3.32% | 87.7만 |
|---|
| 2026.03.11 | ₩38,177 | ₩38,325 | ₩37,815 | ₩38,137 | -0.11% | 39.9만 |
|---|
| 2026.03.10 | ₩39,102 | ₩39,102 | ₩38,070 | ₩38,191 | -2.33% | 78.6만 |
|---|
| 2026.03.09 | ₩39,115 | ₩39,182 | ₩38,016 | ₩38,941 | -0.45% | 72.4만 |
|---|
| 2026.03.06 | ₩40,763 | ₩40,763 | ₩39,182 | ₩39,732 | -2.53% | 51.4만 |
|---|
| 2026.03.05 | ₩41,045 | ₩41,581 | ₩39,772 | ₩40,361 | -1.67% | 92.6만 |
|---|
| 2026.03.04 | ₩40,026 | ₩41,554 | ₩39,638 | ₩41,420 | +3.48% | 81.2만 |
|---|
| 2026.03.03 | ₩39,437 | ₩39,772 | ₩38,660 | ₩39,557 | +0.31% | 80.6만 |
|---|
| 2026.03.02 | ₩39,410 | ₩40,147 | ₩38,767 | ₩40,134 | +1.84% | 85.6만 |
|---|
| 2026.02.27 | ₩39,397 | ₩39,785 | ₩39,035 | ₩39,718 | +0.82% | 51만 |
|---|
| 2026.02.26 | ₩39,316 | ₩39,866 | ₩39,088 | ₩39,651 | +0.85% | 73.2만 |
|---|
| 2026.02.25 | ₩39,115 | ₩39,624 | ₩38,579 | ₩39,343 | +0.58% | 62.6만 |
|---|
| 2026.02.24 | ₩38,727 | ₩39,129 | ₩38,204 | ₩38,995 | +0.69% | 76.4만 |
|---|
| 2026.02.23 | ₩40,107 | ₩40,174 | ₩38,485 | ₩38,874 | -3.07% | 79.5만 |
|---|
| 2026.02.20 | ₩39,812 | ₩40,750 | ₩39,691 | ₩40,160 | +0.88% | 66.1만 |
|---|
| 2026.02.19 | ₩40,067 | ₩40,335 | ₩39,718 | ₩39,785 | -0.70% | 124.8만 |
|---|
| 2026.02.18 | ₩40,938 | ₩41,326 | ₩40,107 | ₩40,254 | -1.67% | 84.4만 |
|---|
| 2026.02.17 | ₩40,040 | ₩41,366 | ₩39,236 | ₩40,656 | +1.54% | 120.5만 |
|---|
| 2026.02.13 | ₩40,871 | ₩43,926 | ₩40,402 | ₩40,495 | -0.92% | 206.3만 |
|---|
| 2026.02.12 | ₩42,613 | ₩43,108 | ₩41,366 | ₩42,050 | -1.32% | 95.3만 |
|---|
| 2026.02.11 | ₩43,792 | ₩43,993 | ₩42,251 | ₩42,278 | -3.46% | 65.1만 |
|---|
| 2026.02.10 | ₩43,256 | ₩44,261 | ₩43,135 | ₩43,604 | +0.81% | 58만 |
|---|
| 2026.02.09 | ₩41,876 | ₩43,055 | ₩41,876 | ₩42,988 | +2.66% | 37.9만 |
|---|
| 2026.02.06 | ₩40,991 | ₩41,983 | ₩40,951 | ₩41,876 | +2.16% | 57.2만 |
|---|
| 2026.02.05 | ₩40,549 | ₩41,273 | ₩40,241 | ₩40,616 | +0.17% | 57.8만 |
|---|
| 2026.02.04 | ₩41,567 | ₩41,567 | ₩40,603 | ₩41,045 | -1.26% | 99.9만 |
|---|
| 2026.02.03 | ₩43,028 | ₩43,108 | ₩40,790 | ₩41,527 | -3.49% | 120.2만 |
|---|
| 2026.02.02 | ₩42,760 | ₩43,376 | ₩42,599 | ₩43,108 | +0.81% | 51.7만 |
|---|
| 2026.01.30 | ₩43,618 | ₩43,819 | ₩42,559 | ₩42,934 | -1.57% | 63.2만 |
|---|
| 2026.01.29 | ₩45,092 | ₩45,373 | ₩43,966 | ₩44,073 | -2.26% | 59.4만 |
|---|
| 2026.01.28 | ₩45,400 | ₩45,400 | ₩44,462 | ₩44,810 | -1.30% | 59.3만 |
|---|
| 2026.01.27 | ₩43,845 | ₩45,561 | ₩43,711 | ₩45,453 | +3.67% | 75.2만 |
|---|
| 2026.01.26 | ₩44,475 | ₩44,515 | ₩43,631 | ₩43,792 | -1.54% | 57.8만 |
|---|
| 2026.01.23 | ₩44,596 | ₩44,824 | ₩44,274 | ₩44,462 | -0.30% | 59.5만 |
|---|
| 2026.01.22 | ₩45,011 | ₩45,400 | ₩44,690 | ₩44,690 | -0.71% | 44.4만 |
|---|
| 2026.01.21 | ₩44,154 | ₩44,770 | ₩43,765 | ₩44,703 | +1.24% | 84.1만 |
|---|
| 2026.01.20 | ₩45,239 | ₩45,654 | ₩43,711 | ₩43,725 | -3.35% | 72.9만 |
|---|
| 2026.01.16 | ₩44,690 | ₩45,882 | ₩44,475 | ₩45,628 | +2.10% | 86.4만 |
|---|
| 2026.01.15 | ₩44,194 | ₩44,462 | ₩44,087 | ₩44,422 | +0.52% | 47.2만 |
|---|
| 2026.01.14 | ₩43,832 | ₩44,194 | ₩43,363 | ₩44,073 | +0.55% | 58.1만 |
|---|
| 2026.01.13 | ₩44,609 | ₩44,864 | ₩43,926 | ₩44,006 | -1.35% | 36.5만 |
|---|
| 2026.01.12 | ₩44,087 | ₩44,529 | ₩44,033 | ₩44,448 | +0.82% | 54.8만 |
|---|
| 2026.01.09 | ₩43,872 | ₩44,502 | ₩43,671 | ₩44,261 | +0.89% | 48.7만 |
|---|
| 2026.01.08 | ₩42,974 | ₩44,033 | ₩42,747 | ₩43,819 | +1.96% | 61.1만 |
|---|
| 2026.01.07 | ₩43,256 | ₩43,403 | ₩42,345 | ₩42,613 | -1.49% | 50.7만 |
|---|
| 2026.01.06 | ₩42,787 | ₩43,336 | ₩42,680 | ₩43,256 | +1.10% | 55.3만 |
|---|
| 2026.01.05 | ₩41,541 | ₩43,028 | ₩41,340 | ₩42,747 | +2.90% | 58.1만 |
|---|
| 2026.01.02 | ₩40,884 | ₩41,728 | ₩40,750 | ₩41,433 | +1.34% | 40.5만 |
|---|
| 2025.12.31 | ₩41,085 | ₩41,192 | ₩40,710 | ₩40,763 | -0.78% | 28.7만 |
|---|
| 2025.12.30 | ₩41,943 | ₩41,943 | ₩41,085 | ₩41,152 | -1.88% | 70.1만 |
|---|
| 2025.12.29 | ₩41,795 | ₩42,197 | ₩41,701 | ₩41,768 | -0.06% | 48.4만 |
|---|
| 2025.12.26 | ₩42,184 | ₩42,224 | ₩41,876 | ₩42,090 | -0.22% | 24만 |
|---|
| 2025.12.24 | ₩42,170 | ₩42,237 | ₩41,943 | ₩42,157 | -0.03% | 26.3만 |
|---|
| 2025.12.23 | ₩41,862 | ₩42,452 | ₩41,862 | ₩42,077 | +0.51% | 72만 |
|---|
| 2025.12.22 | ₩40,643 | ₩41,996 | ₩40,469 | ₩41,862 | +3.00% | 65.3만 |
|---|
| 2025.12.19 | ₩39,571 | ₩40,455 | ₩39,571 | ₩40,402 | +2.10% | 68.5만 |
|---|
| 2025.12.18 | ₩38,633 | ₩40,214 | ₩38,485 | ₩39,490 | +2.22% | 73.6만 |
|---|
| 2025.12.17 | ₩38,861 | ₩39,035 | ₩38,271 | ₩38,378 | -1.24% | 76.5만 |
|---|
| 2025.12.16 | ₩38,914 | ₩39,410 | ₩38,820 | ₩38,914 | 0.00% | 39.6만 |
|---|
| 2025.12.15 | ₩39,986 | ₩40,308 | ₩39,155 | ₩39,209 | -1.94% | 69.9만 |
|---|
| 2025.12.12 | ₩38,150 | ₩40,040 | ₩38,150 | ₩39,986 | +4.81% | 145.5만 |
|---|
| 2025.12.11 | ₩37,856 | ₩38,204 | ₩37,614 | ₩37,923 | +0.18% | 57.8만 |
|---|
| 2025.12.10 | ₩37,427 | ₩37,936 | ₩36,918 | ₩37,815 | +1.04% | 48.9만 |
|---|
| 2025.12.09 | ₩37,011 | ₩38,298 | ₩36,918 | ₩37,306 | +0.80% | 77만 |
|---|
| 2025.12.08 | ₩36,837 | ₩37,119 | ₩36,449 | ₩36,998 | +0.44% | 44.9만 |
|---|
| 2025.12.05 | ₩36,797 | ₩36,904 | ₩36,274 | ₩36,663 | -0.36% | 43.2만 |
|---|
| 2025.12.04 | ₩36,422 | ₩37,052 | ₩36,368 | ₩36,636 | +0.59% | 58.7만 |
|---|
| 2025.12.03 | ₩35,872 | ₩36,435 | ₩35,872 | ₩36,422 | +1.53% | 40.9만 |
|---|
| 2025.12.02 | ₩35,752 | ₩35,926 | ₩35,537 | ₩35,792 | +0.11% | 42.2만 |
|---|
| 2025.12.01 | ₩36,207 | ₩36,851 | ₩35,524 | ₩35,578 | -1.74% | 60.7만 |
|---|
| 2025.11.28 | ₩35,698 | ₩36,516 | ₩35,484 | ₩35,993 | +0.83% | 89.8만 |
|---|
| 2025.11.26 | ₩34,908 | ₩35,618 | ₩34,653 | ₩35,444 | +1.54% | 55만 |
|---|
| 2025.11.25 | ₩34,867 | ₩34,867 | ₩34,345 | ₩34,693 | -0.50% | 65.1만 |
|---|
| 2025.11.24 | ₩35,068 | ₩35,068 | ₩34,439 | ₩34,814 | -0.73% | 68.7만 |
|---|
| 2025.11.21 | ₩34,573 | ₩35,122 | ₩34,264 | ₩34,961 | +1.12% | 58.3만 |
|---|
| 2025.11.20 | ₩35,135 | ₩35,497 | ₩34,439 | ₩34,532 | -1.72% | 42.9만 |
|---|
| 2025.11.19 | ₩34,372 | ₩35,042 | ₩34,224 | ₩34,760 | +1.13% | 40.7만 |
|---|
| 2025.11.18 | ₩34,519 | ₩34,921 | ₩34,197 | ₩34,479 | -0.12% | 50만 |
|---|
| 2025.11.17 | ₩35,243 | ₩35,323 | ₩34,506 | ₩34,666 | -1.63% | 65만 |
|---|
| 2025.11.14 | ₩34,827 | ₩35,738 | ₩34,707 | ₩35,390 | +1.62% | 78.6만 |
|---|
| 2025.11.13 | ₩36,583 | ₩37,239 | ₩35,243 | ₩35,269 | -3.59% | 78.5만 |
|---|
| 2025.11.12 | ₩37,708 | ₩37,990 | ₩35,068 | ₩36,757 | -2.52% | 163만 |
|---|
| 2025.11.11 | ₩36,288 | ₩36,770 | ₩36,288 | ₩36,743 | +1.26% | 46.4만 |
|---|
| 2025.11.10 | ₩36,690 | ₩36,784 | ₩36,274 | ₩36,475 | -0.58% | 29.9만 |
|---|
| 2025.11.07 | ₩36,194 | ₩36,462 | ₩35,484 | ₩36,449 | +0.70% | 40.1만 |
|---|
| 2025.11.06 | ₩36,877 | ₩36,918 | ₩36,047 | ₩36,274 | -1.64% | 60.7만 |
|---|
| 2025.11.05 | ₩36,288 | ₩36,931 | ₩36,288 | ₩36,864 | +1.59% | 35.1만 |
|---|
| 2025.11.04 | ₩36,650 | ₩36,810 | ₩36,355 | ₩36,489 | -0.44% | 23.7만 |
|---|
| 2025.11.03 | ₩37,614 | ₩37,614 | ₩36,502 | ₩37,011 | -1.60% | 45.2만 |
|---|
| 2025.10.31 | ₩36,837 | ₩37,936 | ₩36,529 | ₩37,601 | +2.07% | 48.1만 |
|---|
| 2025.10.30 | ₩37,279 | ₩37,534 | ₩36,824 | ₩36,918 | -0.97% | 56.9만 |
|---|
| 2025.10.29 | ₩38,244 | ₩38,244 | ₩37,360 | ₩37,534 | -1.86% | 45만 |
|---|
| 2025.10.28 | ₩38,526 | ₩38,968 | ₩37,896 | ₩38,405 | -0.31% | 48.3만 |
|---|
| 2025.10.27 | ₩38,566 | ₩38,794 | ₩38,338 | ₩38,365 | -0.52% | 43만 |
|---|
| 2025.10.24 | ₩38,526 | ₩38,673 | ₩38,351 | ₩38,459 | -0.17% | 34.8만 |
|---|
| 2025.10.23 | ₩37,842 | ₩38,392 | ₩37,842 | ₩38,351 | +1.35% | 50.5만 |
|---|
| 2025.10.22 | ₩37,681 | ₩38,083 | ₩37,454 | ₩37,775 | +0.25% | 32.1만 |
|---|
| 2025.10.21 | ₩37,601 | ₩38,325 | ₩37,521 | ₩37,856 | +0.68% | 37.9만 |
|---|
| 2025.10.20 | ₩36,931 | ₩37,748 | ₩36,918 | ₩37,601 | +1.81% | 59.2만 |
|---|
| 2025.10.17 | ₩36,502 | ₩36,891 | ₩36,368 | ₩36,717 | +0.59% | 38.4만 |
|---|
| 2025.10.16 | ₩36,904 | ₩37,078 | ₩36,408 | ₩36,851 | -0.15% | 66.7만 |
|---|
| 2025.10.15 | ₩37,360 | ₩38,016 | ₩36,636 | ₩36,703 | -1.76% | 51.7만 |
|---|
| 2025.10.14 | ₩36,449 | ₩37,105 | ₩36,355 | ₩37,065 | +1.69% | 43.9만 |
|---|
| 2025.10.13 | ₩36,851 | ₩37,159 | ₩36,730 | ₩37,052 | +0.55% | 23.6만 |
|---|
| 2025.10.10 | ₩37,346 | ₩37,507 | ₩36,449 | ₩36,449 | -2.40% | 44.1만 |
|---|