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 | ₩31,354 | ₩31,931 | ₩31,354 | ₩31,837 | +1.54% | 41.4만 |
| 2026.10.08 | ₩31,006 | ₩31,207 | ₩30,804 | ₩31,046 | +0.13% | 54.1만 |
| 2026.10.07 | ₩31,649 | ₩31,663 | ₩30,858 | ₩31,046 | -1.91% | 62.2만 |
| 2026.10.06 | ₩31,985 | ₩32,092 | ₩31,421 | ₩31,824 | -0.50% | 67.5만 |
| 2026.10.05 | ₩32,293 | ₩32,293 | ₩31,770 | ₩31,797 | -1.54% | 47만 |
| 2026.10.02 | ₩32,561 | ₩32,561 | ₩31,891 | ₩32,199 | -1.11% | 38.5만 |
| 2026.10.01 | ₩32,038 | ₩32,615 | ₩31,985 | ₩32,239 | +0.63% | 110.4만 |
| 2026.09.30 | ₩32,387 | ₩32,534 | ₩32,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,199 |
| -0.58% |
| 79.4만 |
| 2026.09.29 | ₩32,454 | ₩32,736 | ₩31,797 | ₩32,521 | +0.21% | 145.6만 |
|---|
| 2026.09.28 | ₩33,031 | ₩33,580 | ₩32,508 | ₩32,561 | -1.42% | 73.9만 |
|---|
| 2026.09.25 | ₩32,937 | ₩33,433 | ₩32,883 | ₩33,339 | +1.22% | 62만 |
|---|
| 2026.09.24 | ₩32,628 | ₩33,191 | ₩32,534 | ₩33,017 | +1.19% | 106만 |
|---|
| 2026.09.23 | ₩32,668 | ₩33,205 | ₩32,427 | ₩32,736 | +0.21% | 71.8만 |
|---|
| 2026.09.22 | ₩33,031 | ₩33,138 | ₩32,440 | ₩32,950 | -0.24% | 69.6만 |
|---|
| 2026.09.21 | ₩31,797 | ₩32,923 | ₩31,730 | ₩32,910 | +3.50% | 94.7만 |
|---|
| 2026.09.18 | ₩32,467 | ₩32,467 | ₩31,555 | ₩31,609 | -2.64% | 118.5만 |
|---|
| 2026.09.17 | ₩32,521 | ₩32,883 | ₩32,347 | ₩32,494 | -0.08% | 106.8만 |
|---|
| 2026.09.16 | ₩31,743 | ₩32,655 | ₩31,743 | ₩32,253 | +1.61% | 156.6만 |
|---|
| 2026.09.15 | ₩32,561 | ₩32,655 | ₩31,743 | ₩31,797 | -2.35% | 93.8만 |
|---|
| 2026.09.14 | ₩31,917 | ₩32,883 | ₩31,850 | ₩32,615 | +2.18% | 111.9만 |
|---|
| 2026.09.11 | ₩32,078 | ₩32,387 | ₩31,931 | ₩32,159 | +0.25% | 78만 |
|---|
| 2026.09.10 | ₩32,119 | ₩32,615 | ₩31,730 | ₩31,757 | -1.13% | 86.1만 |
|---|
| 2026.09.09 | ₩32,440 | ₩32,628 | ₩32,011 | ₩32,266 | -0.54% | 98.2만 |
|---|
| 2026.09.08 | ₩32,749 | ₩32,749 | ₩32,065 | ₩32,561 | -0.57% | 94.2만 |
|---|
| 2026.09.04 | ₩32,601 | ₩32,843 | ₩32,253 | ₩32,736 | +0.41% | 104.9만 |
|---|
| 2026.09.03 | ₩31,649 | ₩32,990 | ₩31,649 | ₩32,843 | +3.77% | 101.4만 |
|---|
| 2026.09.02 | ₩31,596 | ₩32,092 | ₩31,596 | ₩31,810 | +0.68% | 103.3만 |
|---|
| 2026.09.01 | ₩32,105 | ₩32,333 | ₩31,193 | ₩31,596 | -1.59% | 162.9만 |
|---|
| 2026.08.31 | ₩32,293 | ₩32,454 | ₩31,985 | ₩32,400 | +0.33% | 104.2만 |
|---|
| 2026.08.28 | ₩33,540 | ₩33,621 | ₩32,534 | ₩32,561 | -2.92% | 72.5만 |
|---|
| 2026.08.27 | ₩33,768 | ₩33,875 | ₩33,178 | ₩33,393 | -1.11% | 73.9만 |
|---|
| 2026.08.26 | ₩33,366 | ₩33,996 | ₩33,366 | ₩33,889 | +1.57% | 67.8만 |
|---|
| 2026.08.25 | ₩33,352 | ₩33,996 | ₩33,272 | ₩33,554 | +0.60% | 84.6만 |
|---|
| 2026.08.24 | ₩33,191 | ₩33,352 | ₩32,601 | ₩33,178 | -0.04% | 69.6만 |
|---|
| 2026.08.21 | ₩33,621 | ₩33,942 | ₩33,191 | ₩33,406 | -0.64% | 52.1만 |
|---|
| 2026.08.20 | ₩34,747 | ₩34,747 | ₩33,366 | ₩33,513 | -3.55% | 60.8만 |
|---|
| 2026.08.19 | ₩35,176 | ₩35,203 | ₩34,452 | ₩34,841 | -0.95% | 51.7만 |
|---|
| 2026.08.18 | ₩36,075 | ₩36,209 | ₩34,761 | ₩34,895 | -3.27% | 64.4만 |
|---|
| 2026.08.17 | ₩36,450 | ₩36,879 | ₩35,941 | ₩36,397 | -0.15% | 90.9만 |
|---|
| 2026.08.14 | ₩35,203 | ₩36,558 | ₩35,015 | ₩35,109 | -0.27% | 67.4만 |
|---|
| 2026.08.13 | ₩37,657 | ₩38,744 | ₩35,029 | ₩35,310 | -6.23% | 127.5만 |
|---|
| 2026.08.12 | ₩36,437 | ₩37,174 | ₩36,303 | ₩37,121 | +1.88% | 95.8만 |
|---|
| 2026.08.11 | ₩36,075 | ₩36,812 | ₩36,008 | ₩36,437 | +1.00% | 55.3만 |
|---|
| 2026.08.10 | ₩36,611 | ₩36,786 | ₩35,860 | ₩36,021 | -1.61% | 55.1만 |
|---|
| 2026.08.07 | ₩35,941 | ₩36,611 | ₩35,740 | ₩36,464 | +1.46% | 69.4만 |
|---|
| 2026.08.06 | ₩36,289 | ₩36,330 | ₩35,579 | ₩35,914 | -1.03% | 61만 |
|---|
| 2026.08.05 | ₩36,182 | ₩36,383 | ₩35,753 | ₩35,967 | -0.59% | 55.8만 |
|---|
| 2026.08.04 | ₩35,485 | ₩36,035 | ₩35,082 | ₩35,954 | +1.32% | 76.1만 |
|---|
| 2026.08.03 | ₩35,136 | ₩35,525 | ₩35,015 | ₩35,471 | +0.95% | 20.5만 |
|---|
| 2026.07.31 | ₩34,479 | ₩34,948 | ₩34,278 | ₩34,626 | +0.43% | 49.1만 |
|---|
| 2026.07.30 | ₩35,324 | ₩35,377 | ₩34,331 | ₩34,640 | -1.94% | 50.4만 |
|---|
| 2026.07.29 | ₩35,190 | ₩35,740 | ₩34,774 | ₩35,176 | -0.04% | 59.6만 |
|---|
| 2026.07.28 | ₩34,774 | ₩35,458 | ₩34,533 | ₩35,351 | +1.66% | 34.4만 |
|---|
| 2026.07.27 | ₩34,077 | ₩34,707 | ₩34,036 | ₩34,600 | +1.53% | 96.7만 |
|---|
| 2026.07.24 | ₩33,352 | ₩34,050 | ₩33,124 | ₩33,768 | +1.25% | 41.8만 |
|---|
| 2026.07.23 | ₩32,736 | ₩33,419 | ₩32,333 | ₩33,299 | +1.72% | 67.5만 |
|---|
| 2026.07.22 | ₩33,004 | ₩33,272 | ₩32,427 | ₩32,561 | -1.34% | 63.2만 |
|---|
| 2026.07.21 | ₩32,856 | ₩33,111 | ₩32,588 | ₩32,762 | -0.29% | 37.7만 |
|---|
| 2026.07.20 | ₩33,178 | ₩33,366 | ₩32,642 | ₩32,950 | -0.69% | 61.9만 |
|---|
| 2026.07.17 | ₩32,977 | ₩33,500 | ₩32,668 | ₩33,111 | +0.41% | 63.8만 |
|---|
| 2026.07.16 | ₩33,312 | ₩33,540 | ₩32,628 | ₩33,071 | -0.72% | 48.1만 |
|---|
| 2026.07.15 | ₩32,762 | ₩32,990 | ₩31,998 | ₩32,883 | +0.37% | 75.1만 |
|---|
| 2026.07.14 | ₩33,527 | ₩33,701 | ₩33,393 | ₩33,419 | -0.32% | 56.7만 |
|---|
| 2026.07.13 | ₩34,130 | ₩34,479 | ₩33,285 | ₩33,406 | -2.12% | 100.8만 |
|---|
| 2026.07.10 | ₩34,506 | ₩34,720 | ₩34,023 | ₩34,358 | -0.43% | 52.8만 |
|---|
| 2026.07.09 | ₩34,573 | ₩34,908 | ₩34,157 | ₩34,640 | +0.19% | 59.7만 |
|---|
| 2026.07.08 | ₩34,466 | ₩34,573 | ₩34,117 | ₩34,519 | +0.16% | 53만 |
|---|
| 2026.07.07 | ₩35,967 | ₩36,021 | ₩34,693 | ₩34,881 | -3.02% | 54.6만 |
|---|
| 2026.07.06 | ₩34,398 | ₩35,967 | ₩34,398 | ₩35,766 | +3.98% | 59.5만 |
|---|
| 2026.07.02 | ₩34,224 | ₩34,533 | ₩33,875 | ₩34,211 | -0.04% | 89.7만 |
|---|
| 2026.07.01 | ₩33,808 | ₩34,036 | ₩33,446 | ₩33,835 | +0.08% | 37.1만 |
|---|
| 2026.06.30 | ₩33,795 | ₩34,063 | ₩33,433 | ₩33,607 | -0.56% | 49.2만 |
|---|
| 2026.06.29 | ₩34,023 | ₩34,278 | ₩33,419 | ₩33,795 | -0.67% | 97.1만 |
|---|
| 2026.06.26 | ₩33,218 | ₩34,238 | ₩33,138 | ₩34,197 | +2.95% | 78.9만 |
|---|
| 2026.06.25 | ₩33,460 | ₩33,875 | ₩33,004 | ₩33,044 | -1.24% | 75.3만 |
|---|
| 2026.06.24 | ₩33,205 | ₩34,023 | ₩33,165 | ₩33,460 | +0.77% | 52.9만 |
|---|
| 2026.06.23 | ₩33,232 | ₩33,755 | ₩32,977 | ₩33,326 | +0.28% | 50.4만 |
|---|
| 2026.06.22 | ₩33,352 | ₩33,782 | ₩33,165 | ₩33,433 | +0.24% | 61.8만 |
|---|
| 2026.06.18 | ₩34,734 | ₩34,828 | ₩33,366 | ₩33,621 | -3.20% | 66.9만 |
|---|
| 2026.06.17 | ₩34,117 | ₩35,257 | ₩33,862 | ₩34,506 | +1.14% | 121.8만 |
|---|
| 2026.06.16 | ₩33,822 | ₩34,398 | ₩33,688 | ₩34,170 | +1.03% | 51.2만 |
|---|
| 2026.06.15 | ₩34,439 | ₩34,854 | ₩33,822 | ₩33,862 | -1.67% | 70.6만 |
|---|
| 2026.06.12 | ₩34,184 | ₩34,345 | ₩33,634 | ₩33,929 | -0.75% | 79.1만 |
|---|
| 2026.06.11 | ₩34,050 | ₩34,385 | ₩33,621 | ₩34,184 | +0.39% | 103.3만 |
|---|
| 2026.06.10 | ₩34,224 | ₩34,693 | ₩34,023 | ₩34,036 | -0.55% | 67만 |
|---|
| 2026.06.09 | ₩33,795 | ₩34,372 | ₩33,232 | ₩34,305 | +1.51% | 75.8만 |
|---|
| 2026.06.08 | ₩34,197 | ₩34,291 | ₩33,540 | ₩33,661 | -1.57% | 59.5만 |
|---|
| 2026.06.05 | ₩34,103 | ₩34,975 | ₩33,956 | ₩34,197 | +0.28% | 64.1만 |
|---|
| 2026.06.04 | ₩33,674 | ₩34,787 | ₩33,674 | ₩34,117 | +1.31% | 59.9만 |
|---|
| 2026.06.03 | ₩33,701 | ₩33,782 | ₩33,299 | ₩33,406 | -0.88% | 59.5만 |
|---|
| 2026.06.02 | ₩34,385 | ₩34,747 | ₩33,849 | ₩34,010 | -1.09% | 73만 |
|---|
| 2026.06.01 | ₩34,023 | ₩34,640 | ₩33,782 | ₩34,600 | +1.69% | 59만 |
|---|
| 2026.05.29 | ₩34,197 | ₩34,720 | ₩33,929 | ₩34,613 | +1.22% | 93.5만 |
|---|
| 2026.05.28 | ₩32,762 | ₩34,707 | ₩32,588 | ₩34,412 | +5.03% | 133.2만 |
|---|
| 2026.05.27 | ₩32,052 | ₩33,473 | ₩31,475 | ₩33,084 | +3.22% | 193.8만 |
|---|
| 2026.05.26 | ₩31,354 | ₩32,722 | ₩31,354 | ₩31,904 | +1.75% | 173만 |
|---|
| 2026.05.22 | ₩33,795 | ₩33,795 | ₩30,523 | ₩31,059 | -8.10% | 466.9만 |
|---|
| 2026.05.21 | ₩35,512 | ₩36,316 | ₩35,324 | ₩36,128 | +1.74% | 61.7만 |
|---|
| 2026.05.20 | ₩35,391 | ₩36,423 | ₩35,190 | ₩35,847 | +1.29% | 83.2만 |
|---|
| 2026.05.19 | ₩34,519 | ₩35,847 | ₩34,506 | ₩35,284 | +2.21% | 94.8만 |
|---|
| 2026.05.18 | ₩34,479 | ₩34,921 | ₩34,385 | ₩34,734 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩34,170 | ₩34,331 | ₩33,661 | ₩34,184 | +0.04% | 73만 |
|---|
| 2026.05.14 | ₩35,310 | ₩35,538 | ₩34,640 | ₩34,707 | -1.71% | 65.5만 |
|---|
| 2026.05.13 | ₩34,559 | ₩35,297 | ₩34,519 | ₩35,149 | +1.71% | 88.1만 |
|---|
| 2026.05.12 | ₩34,921 | ₩35,257 | ₩34,211 | ₩34,881 | -0.12% | 64.9만 |
|---|
| 2026.05.11 | ₩35,860 | ₩36,021 | ₩34,948 | ₩34,989 | -2.43% | 107.7만 |
|---|
| 2026.05.08 | ₩36,370 | ₩36,464 | ₩35,887 | ₩36,128 | -0.66% | 54.3만 |
|---|
| 2026.05.07 | ₩36,263 | ₩36,625 | ₩36,102 | ₩36,222 | -0.11% | 67.3만 |
|---|
| 2026.05.06 | ₩35,927 | ₩36,423 | ₩35,860 | ₩36,249 | +0.90% | 102.6만 |
|---|
| 2026.05.05 | ₩34,854 | ₩35,672 | ₩34,854 | ₩35,552 | +2.00% | 68.4만 |
|---|
| 2026.05.04 | ₩34,506 | ₩34,962 | ₩34,452 | ₩34,640 | +0.39% | 73.8만 |
|---|
| 2026.05.01 | ₩35,243 | ₩35,310 | ₩34,533 | ₩34,653 | -1.67% | 65.8만 |
|---|
| 2026.04.30 | ₩34,305 | ₩35,069 | ₩34,197 | ₩35,015 | +2.07% | 68.7만 |
|---|
| 2026.04.29 | ₩34,117 | ₩34,211 | ₩33,902 | ₩34,090 | -0.08% | 85.2만 |
|---|
| 2026.04.28 | ₩34,331 | ₩34,331 | ₩33,902 | ₩34,278 | -0.16% | 80.7만 |
|---|
| 2026.04.27 | ₩33,875 | ₩34,801 | ₩33,782 | ₩34,372 | +1.46% | 212.9만 |
|---|
| 2026.04.24 | ₩33,929 | ₩34,144 | ₩33,433 | ₩33,956 | +0.08% | 96.2만 |
|---|
| 2026.04.23 | ₩34,144 | ₩34,197 | ₩33,567 | ₩34,063 | -0.24% | 106.5만 |
|---|
| 2026.04.22 | ₩34,680 | ₩34,774 | ₩34,010 | ₩34,144 | -1.55% | 128.7만 |
|---|
| 2026.04.21 | ₩35,310 | ₩35,471 | ₩33,983 | ₩34,264 | -2.96% | 151.1만 |
|---|
| 2026.04.20 | ₩35,954 | ₩36,021 | ₩35,109 | ₩35,297 | -1.83% | 97.7만 |
|---|
| 2026.04.17 | ₩36,772 | ₩37,523 | ₩36,021 | ₩36,048 | -1.97% | 93.7만 |
|---|
| 2026.04.16 | ₩37,644 | ₩37,724 | ₩36,182 | ₩36,289 | -3.60% | 56.9만 |
|---|
| 2026.04.15 | ₩37,496 | ₩37,657 | ₩37,228 | ₩37,469 | -0.07% | 54.2만 |
|---|
| 2026.04.14 | ₩37,362 | ₩37,832 | ₩37,309 | ₩37,510 | +0.39% | 58.4만 |
|---|
| 2026.04.13 | ₩36,477 | ₩37,174 | ₩36,477 | ₩36,960 | +1.32% | 65.2만 |
|---|
| 2026.04.10 | ₩36,960 | ₩37,550 | ₩36,718 | ₩36,839 | -0.33% | 86.6만 |
|---|
| 2026.04.09 | ₩36,115 | ₩37,121 | ₩36,115 | ₩36,906 | +2.19% | 128.1만 |
|---|
| 2026.04.08 | ₩37,000 | ₩37,617 | ₩36,303 | ₩36,370 | -1.70% | 95.8만 |
|---|
| 2026.04.07 | ₩35,579 | ₩35,820 | ₩35,324 | ₩35,605 | +0.08% | 74.5만 |
|---|
| 2026.04.06 | ₩35,431 | ₩36,008 | ₩35,270 | ₩35,927 | +1.40% | 42.3만 |
|---|
| 2026.04.02 | ₩34,921 | ₩35,874 | ₩34,921 | ₩35,444 | +1.50% | 71.6만 |
|---|
| 2026.04.01 | ₩35,391 | ₩35,914 | ₩35,270 | ₩35,632 | +0.68% | 90만 |
|---|
| 2026.03.31 | ₩34,787 | ₩35,297 | ₩34,238 | ₩34,935 | +0.42% | 152.7만 |
|---|
| 2026.03.30 | ₩34,667 | ₩34,868 | ₩34,103 | ₩34,197 | -1.35% | 95.3만 |
|---|
| 2026.03.27 | ₩34,895 | ₩34,962 | ₩34,492 | ₩34,680 | -0.61% | 79.5만 |
|---|
| 2026.03.26 | ₩35,431 | ₩36,155 | ₩35,176 | ₩35,230 | -0.57% | 71.4만 |
|---|
| 2026.03.25 | ₩35,659 | ₩36,316 | ₩35,377 | ₩35,914 | +0.71% | 70.3만 |
|---|
| 2026.03.24 | ₩35,887 | ₩35,900 | ₩35,042 | ₩35,243 | -1.79% | 81.4만 |
|---|
| 2026.03.23 | ₩35,431 | ₩36,812 | ₩35,096 | ₩36,584 | +3.26% | 130.6만 |
|---|
| 2026.03.20 | ₩35,579 | ₩35,632 | ₩34,492 | ₩34,814 | -2.15% | 72.4만 |
|---|
| 2026.03.19 | ₩36,263 | ₩36,450 | ₩34,908 | ₩35,646 | -1.70% | 98.2만 |
|---|
| 2026.03.18 | ₩37,416 | ₩37,724 | ₩36,826 | ₩36,893 | -1.40% | 42.3만 |
|---|
| 2026.03.17 | ₩37,845 | ₩37,979 | ₩37,416 | ₩37,724 | -0.32% | 38.1만 |
|---|
| 2026.03.16 | ₩37,067 | ₩37,805 | ₩37,040 | ₩37,469 | +1.09% | 59.8만 |
|---|
| 2026.03.13 | ₩36,920 | ₩37,469 | ₩36,692 | ₩36,705 | -0.58% | 66.1만 |
|---|
| 2026.03.12 | ₩37,550 | ₩38,073 | ₩36,236 | ₩36,303 | -3.32% | 87.7만 |
|---|
| 2026.03.11 | ₩38,207 | ₩38,355 | ₩37,845 | ₩38,167 | -0.11% | 39.9만 |
|---|
| 2026.03.10 | ₩39,132 | ₩39,132 | ₩38,100 | ₩38,220 | -2.33% | 78.6만 |
|---|
| 2026.03.09 | ₩39,146 | ₩39,213 | ₩38,046 | ₩38,971 | -0.45% | 72.4만 |
|---|
| 2026.03.06 | ₩40,795 | ₩40,795 | ₩39,213 | ₩39,763 | -2.53% | 51.4만 |
|---|
| 2026.03.05 | ₩41,077 | ₩41,613 | ₩39,803 | ₩40,393 | -1.67% | 92.6만 |
|---|
| 2026.03.04 | ₩40,058 | ₩41,587 | ₩39,669 | ₩41,452 | +3.48% | 81.2만 |
|---|
| 2026.03.03 | ₩39,468 | ₩39,803 | ₩38,690 | ₩39,588 | +0.31% | 80.6만 |
|---|
| 2026.03.02 | ₩39,441 | ₩40,178 | ₩38,797 | ₩40,165 | +1.84% | 85.6만 |
|---|
| 2026.02.27 | ₩39,427 | ₩39,816 | ₩39,065 | ₩39,749 | +0.82% | 51만 |
|---|
| 2026.02.26 | ₩39,347 | ₩39,897 | ₩39,119 | ₩39,682 | +0.85% | 73.2만 |
|---|
| 2026.02.25 | ₩39,146 | ₩39,655 | ₩38,609 | ₩39,374 | +0.58% | 62.6만 |
|---|
| 2026.02.24 | ₩38,757 | ₩39,159 | ₩38,234 | ₩39,025 | +0.69% | 76.4만 |
|---|
| 2026.02.23 | ₩40,138 | ₩40,205 | ₩38,516 | ₩38,904 | -3.07% | 79.5만 |
|---|
| 2026.02.20 | ₩39,843 | ₩40,782 | ₩39,722 | ₩40,192 | +0.88% | 66.1만 |
|---|
| 2026.02.19 | ₩40,098 | ₩40,366 | ₩39,749 | ₩39,816 | -0.70% | 124.8만 |
|---|
| 2026.02.18 | ₩40,970 | ₩41,359 | ₩40,138 | ₩40,286 | -1.67% | 84.4만 |
|---|
| 2026.02.17 | ₩40,071 | ₩41,399 | ₩39,267 | ₩40,688 | +1.54% | 120.5만 |
|---|
| 2026.02.13 | ₩40,903 | ₩43,960 | ₩40,433 | ₩40,527 | -0.92% | 206.3만 |
|---|
| 2026.02.12 | ₩42,646 | ₩43,142 | ₩41,399 | ₩42,083 | -1.32% | 95.3만 |
|---|
| 2026.02.11 | ₩43,826 | ₩44,027 | ₩42,284 | ₩42,311 | -3.46% | 65.1만 |
|---|
| 2026.02.10 | ₩43,290 | ₩44,296 | ₩43,169 | ₩43,638 | +0.81% | 58만 |
|---|
| 2026.02.09 | ₩41,908 | ₩43,089 | ₩41,908 | ₩43,022 | +2.66% | 37.9만 |
|---|
| 2026.02.06 | ₩41,023 | ₩42,016 | ₩40,983 | ₩41,908 | +2.16% | 57.2만 |
|---|
| 2026.02.05 | ₩40,581 | ₩41,305 | ₩40,272 | ₩40,648 | +0.17% | 57.8만 |
|---|
| 2026.02.04 | ₩41,600 | ₩41,600 | ₩40,634 | ₩41,077 | -1.26% | 99.9만 |
|---|
| 2026.02.03 | ₩43,062 | ₩43,142 | ₩40,822 | ₩41,560 | -3.49% | 120.2만 |
|---|
| 2026.02.02 | ₩42,794 | ₩43,410 | ₩42,633 | ₩43,142 | +0.81% | 51.7만 |
|---|
| 2026.01.30 | ₩43,652 | ₩43,853 | ₩42,592 | ₩42,968 | -1.57% | 63.2만 |
|---|
| 2026.01.29 | ₩45,127 | ₩45,409 | ₩44,001 | ₩44,108 | -2.26% | 59.4만 |
|---|
| 2026.01.28 | ₩45,435 | ₩45,435 | ₩44,497 | ₩44,845 | -1.30% | 59.3만 |
|---|
| 2026.01.27 | ₩43,880 | ₩45,596 | ₩43,746 | ₩45,489 | +3.67% | 75.2만 |
|---|
| 2026.01.26 | ₩44,510 | ₩44,550 | ₩43,665 | ₩43,826 | -1.54% | 57.8만 |
|---|
| 2026.01.23 | ₩44,631 | ₩44,859 | ₩44,309 | ₩44,497 | -0.30% | 59.5만 |
|---|
| 2026.01.22 | ₩45,047 | ₩45,435 | ₩44,725 | ₩44,725 | -0.71% | 44.4만 |
|---|
| 2026.01.21 | ₩44,188 | ₩44,805 | ₩43,799 | ₩44,738 | +1.24% | 84.1만 |
|---|
| 2026.01.20 | ₩45,275 | ₩45,690 | ₩43,746 | ₩43,759 | -3.35% | 72.9만 |
|---|
| 2026.01.16 | ₩44,725 | ₩45,918 | ₩44,510 | ₩45,663 | +2.10% | 86.4만 |
|---|
| 2026.01.15 | ₩44,228 | ₩44,497 | ₩44,121 | ₩44,456 | +0.52% | 47.2만 |
|---|
| 2026.01.14 | ₩43,866 | ₩44,228 | ₩43,397 | ₩44,108 | +0.55% | 58.1만 |
|---|
| 2026.01.13 | ₩44,644 | ₩44,899 | ₩43,960 | ₩44,041 | -1.35% | 36.5만 |
|---|
| 2026.01.12 | ₩44,121 | ₩44,564 | ₩44,068 | ₩44,483 | +0.82% | 54.8만 |
|---|
| 2026.01.09 | ₩43,907 | ₩44,537 | ₩43,705 | ₩44,296 | +0.89% | 48.7만 |
|---|
| 2026.01.08 | ₩43,008 | ₩44,068 | ₩42,780 | ₩43,853 | +1.96% | 61.1만 |
|---|
| 2026.01.07 | ₩43,290 | ₩43,437 | ₩42,378 | ₩42,646 | -1.49% | 50.7만 |
|---|
| 2026.01.06 | ₩42,820 | ₩43,370 | ₩42,713 | ₩43,290 | +1.10% | 55.3만 |
|---|
| 2026.01.05 | ₩41,573 | ₩43,062 | ₩41,372 | ₩42,780 | +2.90% | 58.1만 |
|---|
| 2026.01.02 | ₩40,916 | ₩41,761 | ₩40,782 | ₩41,466 | +1.34% | 40.5만 |
|---|
| 2025.12.31 | ₩41,117 | ₩41,224 | ₩40,742 | ₩40,795 | -0.78% | 28.7만 |
|---|
| 2025.12.30 | ₩41,975 | ₩41,975 | ₩41,117 | ₩41,184 | -1.88% | 70.1만 |
|---|
| 2025.12.29 | ₩41,828 | ₩42,230 | ₩41,734 | ₩41,801 | -0.06% | 48.4만 |
|---|
| 2025.12.26 | ₩42,217 | ₩42,257 | ₩41,908 | ₩42,123 | -0.22% | 24만 |
|---|
| 2025.12.24 | ₩42,203 | ₩42,271 | ₩41,975 | ₩42,190 | -0.03% | 26.3만 |
|---|
| 2025.12.23 | ₩41,895 | ₩42,485 | ₩41,895 | ₩42,110 | +0.51% | 72만 |
|---|
| 2025.12.22 | ₩40,675 | ₩42,029 | ₩40,500 | ₩41,895 | +3.00% | 65.3만 |
|---|
| 2025.12.19 | ₩39,602 | ₩40,487 | ₩39,602 | ₩40,433 | +2.10% | 68.5만 |
|---|
| 2025.12.18 | ₩38,663 | ₩40,246 | ₩38,516 | ₩39,521 | +2.22% | 73.6만 |
|---|
| 2025.12.17 | ₩38,891 | ₩39,065 | ₩38,301 | ₩38,408 | -1.24% | 76.5만 |
|---|
| 2025.12.16 | ₩38,945 | ₩39,441 | ₩38,851 | ₩38,945 | 0.00% | 39.6만 |
|---|
| 2025.12.15 | ₩40,018 | ₩40,339 | ₩39,186 | ₩39,240 | -1.94% | 69.9만 |
|---|
| 2025.12.12 | ₩38,180 | ₩40,071 | ₩38,180 | ₩40,018 | +4.81% | 145.5만 |
|---|
| 2025.12.11 | ₩37,885 | ₩38,234 | ₩37,644 | ₩37,952 | +0.18% | 57.8만 |
|---|
| 2025.12.10 | ₩37,456 | ₩37,966 | ₩36,946 | ₩37,845 | +1.04% | 48.9만 |
|---|
| 2025.12.09 | ₩37,040 | ₩38,328 | ₩36,946 | ₩37,335 | +0.80% | 77만 |
|---|
| 2025.12.08 | ₩36,866 | ₩37,148 | ₩36,477 | ₩37,027 | +0.44% | 44.9만 |
|---|
| 2025.12.05 | ₩36,826 | ₩36,933 | ₩36,303 | ₩36,692 | -0.36% | 43.2만 |
|---|
| 2025.12.04 | ₩36,450 | ₩37,081 | ₩36,397 | ₩36,665 | +0.59% | 58.7만 |
|---|
| 2025.12.03 | ₩35,900 | ₩36,464 | ₩35,900 | ₩36,450 | +1.53% | 40.9만 |
|---|
| 2025.12.02 | ₩35,780 | ₩35,954 | ₩35,565 | ₩35,820 | +0.11% | 42.2만 |
|---|
| 2025.12.01 | ₩36,236 | ₩36,879 | ₩35,552 | ₩35,605 | -1.74% | 60.7만 |
|---|
| 2025.11.28 | ₩35,726 | ₩36,544 | ₩35,512 | ₩36,021 | +0.83% | 89.8만 |
|---|
| 2025.11.26 | ₩34,935 | ₩35,646 | ₩34,680 | ₩35,471 | +1.54% | 55만 |
|---|
| 2025.11.25 | ₩34,895 | ₩34,895 | ₩34,372 | ₩34,720 | -0.50% | 65.1만 |
|---|
| 2025.11.24 | ₩35,096 | ₩35,096 | ₩34,466 | ₩34,841 | -0.73% | 68.7만 |
|---|
| 2025.11.21 | ₩34,600 | ₩35,149 | ₩34,291 | ₩34,989 | +1.12% | 58.3만 |
|---|
| 2025.11.20 | ₩35,163 | ₩35,525 | ₩34,466 | ₩34,559 | -1.72% | 42.9만 |
|---|
| 2025.11.19 | ₩34,398 | ₩35,069 | ₩34,251 | ₩34,787 | +1.13% | 40.7만 |
|---|
| 2025.11.18 | ₩34,546 | ₩34,948 | ₩34,224 | ₩34,506 | -0.12% | 50만 |
|---|
| 2025.11.17 | ₩35,270 | ₩35,351 | ₩34,533 | ₩34,693 | -1.63% | 65만 |
|---|
| 2025.11.14 | ₩34,854 | ₩35,766 | ₩34,734 | ₩35,418 | +1.62% | 78.6만 |
|---|
| 2025.11.13 | ₩36,611 | ₩37,268 | ₩35,270 | ₩35,297 | -3.59% | 78.5만 |
|---|
| 2025.11.12 | ₩37,738 | ₩38,019 | ₩35,096 | ₩36,786 | -2.52% | 163만 |
|---|
| 2025.11.11 | ₩36,316 | ₩36,799 | ₩36,316 | ₩36,772 | +1.26% | 46.4만 |
|---|
| 2025.11.10 | ₩36,718 | ₩36,812 | ₩36,303 | ₩36,504 | -0.58% | 29.9만 |
|---|
| 2025.11.07 | ₩36,222 | ₩36,491 | ₩35,512 | ₩36,477 | +0.70% | 40.1만 |
|---|
| 2025.11.06 | ₩36,906 | ₩36,946 | ₩36,075 | ₩36,303 | -1.64% | 60.7만 |
|---|
| 2025.11.05 | ₩36,316 | ₩36,960 | ₩36,316 | ₩36,893 | +1.59% | 35.1만 |
|---|
| 2025.11.04 | ₩36,678 | ₩36,839 | ₩36,383 | ₩36,517 | -0.44% | 23.7만 |
|---|
| 2025.11.03 | ₩37,644 | ₩37,644 | ₩36,531 | ₩37,040 | -1.60% | 45.2만 |
|---|
| 2025.10.31 | ₩36,866 | ₩37,966 | ₩36,558 | ₩37,630 | +2.07% | 48.1만 |
|---|
| 2025.10.30 | ₩37,309 | ₩37,563 | ₩36,853 | ₩36,946 | -0.97% | 56.9만 |
|---|
| 2025.10.29 | ₩38,274 | ₩38,274 | ₩37,389 | ₩37,563 | -1.86% | 45만 |
|---|
| 2025.10.28 | ₩38,556 | ₩38,998 | ₩37,925 | ₩38,435 | -0.31% | 48.3만 |
|---|
| 2025.10.27 | ₩38,596 | ₩38,824 | ₩38,368 | ₩38,395 | -0.52% | 43만 |
|---|
| 2025.10.24 | ₩38,556 | ₩38,703 | ₩38,381 | ₩38,489 | -0.17% | 34.8만 |
|---|
| 2025.10.23 | ₩37,872 | ₩38,422 | ₩37,872 | ₩38,381 | +1.35% | 50.5만 |
|---|
| 2025.10.22 | ₩37,711 | ₩38,113 | ₩37,483 | ₩37,805 | +0.25% | 32.1만 |
|---|
| 2025.10.21 | ₩37,630 | ₩38,355 | ₩37,550 | ₩37,885 | +0.68% | 37.9만 |
|---|
| 2025.10.20 | ₩36,960 | ₩37,778 | ₩36,946 | ₩37,630 | +1.81% | 59.2만 |
|---|
| 2025.10.17 | ₩36,531 | ₩36,920 | ₩36,397 | ₩36,745 | +0.59% | 38.4만 |
|---|
| 2025.10.16 | ₩36,933 | ₩37,107 | ₩36,437 | ₩36,879 | -0.15% | 66.7만 |
|---|
| 2025.10.15 | ₩37,389 | ₩38,046 | ₩36,665 | ₩36,732 | -1.76% | 51.7만 |
|---|
| 2025.10.14 | ₩36,477 | ₩37,134 | ₩36,383 | ₩37,094 | +1.69% | 43.9만 |
|---|
| 2025.10.13 | ₩36,879 | ₩37,188 | ₩36,759 | ₩37,081 | +0.55% | 23.6만 |
|---|
| 2025.10.10 | ₩37,376 | ₩37,537 | ₩36,477 | ₩36,477 | -2.40% | 44.1만 |
|---|