시장 데이터를 불러오는 중
전체 종목
케무어스 과거 주가
Chemours Company (The) Common Stock · CC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chemours Company (The) Common Stock · CC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,573 | ₩18,653 | ₩18,204 | ₩18,238 | -1.80% | 207.6만 |
| 2026.10.08 | ₩18,599 | ₩18,961 | ₩18,378 | ₩18,532 | -0.36% | 272.3만 |
| 2026.10.07 | ₩18,720 | ₩18,888 | ₩18,264 | ₩18,733 | +0.07% | 181.8만 |
| 2026.10.06 | ₩18,680 | ₩19,042 | ₩18,653 | ₩18,867 | +1.00% | 197만 |
| 2026.10.05 | ₩18,318 | ₩18,733 | ₩17,862 | ₩18,613 | +1.61% | 224.2만 |
| 2026.10.02 | ₩18,291 | ₩18,539 | ₩18,157 | ₩18,372 | +0.44% | 220.1만 |
| 2026.10.01 | ₩18,358 | ₩18,358 | ₩17,608 | ₩18,063 | -1.61% | 198.5만 |
| 2026.09.30 | ₩18,800 | ₩18,818 | ₩18,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,184 |
| -3.28% |
| 240.1만 |
| 2026.09.29 | ₩19,122 | ₩19,202 | ₩18,506 | ₩18,613 | -2.66% | 203.6만 |
|---|
| 2026.09.28 | ₩19,269 | ₩19,417 | ₩18,894 | ₩18,934 | -1.74% | 124.5만 |
|---|
| 2026.09.25 | ₩19,122 | ₩19,618 | ₩19,015 | ₩19,377 | +1.33% | 176.7만 |
|---|
| 2026.09.24 | ₩19,645 | ₩19,665 | ₩18,733 | ₩19,015 | -3.21% | 223.8만 |
|---|
| 2026.09.23 | ₩20,006 | ₩20,020 | ₩19,611 | ₩19,752 | -1.27% | 105.4만 |
|---|
| 2026.09.22 | ₩19,604 | ₩20,234 | ₩19,524 | ₩20,073 | +2.39% | 181.6만 |
|---|
| 2026.09.21 | ₩19,604 | ₩19,665 | ₩19,216 | ₩19,470 | -0.68% | 127.9만 |
|---|
| 2026.09.18 | ₩19,323 | ₩19,323 | ₩18,961 | ₩19,216 | -0.55% | 277.5만 |
|---|
| 2026.09.17 | ₩19,752 | ₩19,792 | ₩19,276 | ₩19,350 | -2.04% | 198.9만 |
|---|
| 2026.09.16 | ₩19,913 | ₩19,973 | ₩18,901 | ₩19,323 | -2.96% | 214만 |
|---|
| 2026.09.15 | ₩19,430 | ₩19,899 | ₩19,229 | ₩19,671 | +1.24% | 278.4만 |
|---|
| 2026.09.14 | ₩19,765 | ₩19,966 | ₩19,464 | ₩19,537 | -1.15% | 166.8만 |
|---|
| 2026.09.11 | ₩20,395 | ₩20,476 | ₩20,067 | ₩20,141 | -1.25% | 118.1만 |
|---|
| 2026.09.10 | ₩20,636 | ₩20,703 | ₩20,114 | ₩20,194 | -2.14% | 198.1만 |
|---|
| 2026.09.09 | ₩20,904 | ₩20,931 | ₩20,141 | ₩20,154 | -3.59% | 174.3만 |
|---|
| 2026.09.08 | ₩20,489 | ₩20,911 | ₩20,422 | ₩20,703 | +1.05% | 189.5만 |
|---|
| 2026.09.04 | ₩20,449 | ₩20,918 | ₩20,315 | ₩20,502 | +0.26% | 119.2만 |
|---|
| 2026.09.03 | ₩21,146 | ₩21,186 | ₩20,395 | ₩20,744 | -1.90% | 135.4만 |
|---|
| 2026.09.02 | ₩20,435 | ₩21,387 | ₩20,328 | ₩21,012 | +2.82% | 185.7만 |
|---|
| 2026.09.01 | ₩20,583 | ₩20,770 | ₩20,060 | ₩20,234 | -1.69% | 250.7만 |
|---|
| 2026.08.31 | ₩21,159 | ₩21,347 | ₩20,563 | ₩20,851 | -1.46% | 198.7만 |
|---|
| 2026.08.28 | ₩21,548 | ₩21,735 | ₩20,730 | ₩20,931 | -2.86% | 122.1만 |
|---|
| 2026.08.27 | ₩21,146 | ₩21,360 | ₩20,851 | ₩21,280 | +0.63% | 125.2만 |
|---|
| 2026.08.26 | ₩20,985 | ₩21,280 | ₩20,737 | ₩21,146 | +0.77% | 138.7만 |
|---|
| 2026.08.25 | ₩20,958 | ₩21,266 | ₩20,328 | ₩21,132 | +0.83% | 167.9만 |
|---|
| 2026.08.24 | ₩21,306 | ₩21,306 | ₩20,429 | ₩20,623 | -3.21% | 149만 |
|---|
| 2026.08.21 | ₩21,186 | ₩21,695 | ₩21,132 | ₩21,400 | +1.01% | 118.5만 |
|---|
| 2026.08.20 | ₩21,065 | ₩21,521 | ₩20,891 | ₩21,025 | -0.19% | 178.4만 |
|---|
| 2026.08.19 | ₩20,931 | ₩21,849 | ₩20,931 | ₩21,320 | +1.86% | 180.4만 |
|---|
| 2026.08.18 | ₩20,744 | ₩20,837 | ₩20,154 | ₩20,663 | -0.39% | 191.3만 |
|---|
| 2026.08.17 | ₩21,266 | ₩21,427 | ₩20,610 | ₩21,065 | -0.95% | 193.4만 |
|---|
| 2026.08.14 | ₩20,784 | ₩21,481 | ₩20,690 | ₩21,239 | +2.19% | 217.1만 |
|---|
| 2026.08.13 | ₩20,047 | ₩20,583 | ₩19,377 | ₩20,449 | +2.01% | 363.9만 |
|---|
| 2026.08.12 | ₩20,409 | ₩20,958 | ₩20,033 | ₩20,422 | +0.07% | 391.5만 |
|---|
| 2026.08.11 | ₩20,033 | ₩20,469 | ₩19,618 | ₩19,832 | -1.00% | 334.6만 |
|---|
| 2026.08.10 | ₩20,328 | ₩20,837 | ₩19,390 | ₩19,551 | -3.82% | 475만 |
|---|
| 2026.08.07 | ₩20,650 | ₩21,749 | ₩20,556 | ₩21,105 | +2.21% | 287.3만 |
|---|
| 2026.08.06 | ₩19,591 | ₩20,817 | ₩19,591 | ₩20,248 | +3.35% | 538.6만 |
|---|
| 2026.08.05 | ₩21,454 | ₩21,501 | ₩19,537 | ₩19,551 | -8.87% | 1040.9만 |
|---|
| 2026.08.04 | ₩23,316 | ₩24,080 | ₩22,888 | ₩24,027 | +3.05% | 287.1만 |
|---|
| 2026.08.03 | ₩22,486 | ₩23,048 | ₩22,271 | ₩22,928 | +1.97% | 256.6만 |
|---|
| 2026.07.31 | ₩23,008 | ₩23,008 | ₩21,682 | ₩22,258 | -3.26% | 193.6만 |
|---|
| 2026.07.30 | ₩22,727 | ₩22,981 | ₩22,445 | ₩22,928 | +0.88% | 134.6만 |
|---|
| 2026.07.29 | ₩22,901 | ₩23,022 | ₩21,816 | ₩22,097 | -3.51% | 198.3만 |
|---|
| 2026.07.28 | ₩22,767 | ₩23,209 | ₩22,526 | ₩22,874 | +0.47% | 178.4만 |
|---|
| 2026.07.27 | ₩23,303 | ₩23,303 | ₩22,432 | ₩22,754 | -2.36% | 274.9만 |
|---|
| 2026.07.24 | ₩23,732 | ₩23,732 | ₩22,928 | ₩23,075 | -2.77% | 154.7만 |
|---|
| 2026.07.23 | ₩24,616 | ₩25,099 | ₩23,223 | ₩23,410 | -4.90% | 182.6만 |
|---|
| 2026.07.22 | ₩24,040 | ₩24,958 | ₩23,598 | ₩24,442 | +1.67% | 193.8만 |
|---|
| 2026.07.21 | ₩23,424 | ₩24,281 | ₩23,075 | ₩24,013 | +2.52% | 242.9만 |
|---|
| 2026.07.20 | ₩23,383 | ₩23,457 | ₩22,861 | ₩23,022 | -1.55% | 167.5만 |
|---|
| 2026.07.17 | ₩22,874 | ₩23,939 | ₩22,794 | ₩23,477 | +2.64% | 151.7만 |
|---|
| 2026.07.16 | ₩24,348 | ₩24,958 | ₩22,881 | ₩23,223 | -4.62% | 289.3만 |
|---|
| 2026.07.15 | ₩25,340 | ₩25,755 | ₩24,241 | ₩24,804 | -2.12% | 206.4만 |
|---|
| 2026.07.14 | ₩24,844 | ₩25,246 | ₩24,549 | ₩24,965 | +0.49% | 337.4만 |
|---|
| 2026.07.13 | ₩23,879 | ₩24,723 | ₩23,517 | ₩24,281 | +1.68% | 224.2만 |
|---|
| 2026.07.10 | ₩23,638 | ₩24,174 | ₩23,223 | ₩23,866 | +0.96% | 195.2만 |
|---|
| 2026.07.09 | ₩24,375 | ₩25,085 | ₩23,129 | ₩23,303 | -4.40% | 349.9만 |
|---|
| 2026.07.08 | ₩25,233 | ₩25,755 | ₩24,335 | ₩24,630 | -2.39% | 184.1만 |
|---|
| 2026.07.07 | ₩24,147 | ₩25,353 | ₩24,073 | ₩25,259 | +4.61% | 289.5만 |
|---|
| 2026.07.06 | ₩25,393 | ₩25,514 | ₩23,946 | ₩24,375 | -4.01% | 298.3만 |
|---|
| 2026.07.02 | ₩26,666 | ₩27,578 | ₩25,192 | ₩25,474 | -4.47% | 281.9만 |
|---|
| 2026.07.01 | ₩26,894 | ₩28,020 | ₩26,506 | ₩26,988 | +0.35% | 188.2만 |
|---|
| 2026.06.30 | ₩27,256 | ₩27,745 | ₩26,573 | ₩27,497 | +0.88% | 309.2만 |
|---|
| 2026.06.29 | ₩27,484 | ₩27,738 | ₩26,043 | ₩27,149 | -1.22% | 373.5만 |
|---|
| 2026.06.26 | ₩27,738 | ₩27,946 | ₩26,707 | ₩27,792 | +0.19% | 677.2만 |
|---|
| 2026.06.25 | ₩28,328 | ₩29,266 | ₩26,827 | ₩28,623 | +1.04% | 217.6만 |
|---|
| 2026.06.24 | ₩26,398 | ₩28,634 | ₩25,621 | ₩28,368 | +7.46% | 621.2만 |
|---|
| 2026.06.23 | ₩27,591 | ₩28,382 | ₩26,713 | ₩26,747 | -3.06% | 217.8만 |
|---|
| 2026.06.22 | ₩28,944 | ₩29,159 | ₩28,073 | ₩28,757 | -0.65% | 183.7만 |
|---|
| 2026.06.18 | ₩29,842 | ₩29,923 | ₩28,971 | ₩29,172 | -2.25% | 247.7만 |
|---|
| 2026.06.17 | ₩29,387 | ₩30,988 | ₩29,056 | ₩29,507 | +0.41% | 197.7만 |
|---|
| 2026.06.16 | ₩30,164 | ₩31,263 | ₩28,583 | ₩29,038 | -3.73% | 239.2만 |
|---|
| 2026.06.15 | ₩29,856 | ₩30,405 | ₩29,480 | ₩30,057 | +0.67% | 223.1만 |
|---|
| 2026.06.12 | ₩29,052 | ₩29,949 | ₩28,877 | ₩29,480 | +1.48% | 122.4만 |
|---|
| 2026.06.11 | ₩27,846 | ₩29,119 | ₩27,832 | ₩28,837 | +3.56% | 156.5만 |
|---|
| 2026.06.10 | ₩26,881 | ₩27,732 | ₩26,827 | ₩27,216 | +1.25% | 188.5만 |
|---|
| 2026.06.09 | ₩28,234 | ₩28,489 | ₩26,439 | ₩27,095 | -4.03% | 384.7만 |
|---|
| 2026.06.08 | ₩28,207 | ₩28,207 | ₩27,269 | ₩27,953 | -0.90% | 117.5만 |
|---|
| 2026.06.05 | ₩28,636 | ₩28,810 | ₩27,269 | ₩27,470 | -4.07% | 218.5만 |
|---|
| 2026.06.04 | ₩29,614 | ₩29,829 | ₩28,596 | ₩29,038 | -1.95% | 241.1만 |
|---|
| 2026.06.03 | ₩31,075 | ₩31,316 | ₩30,278 | ₩30,298 | -2.50% | 150.9만 |
|---|
| 2026.06.02 | ₩30,298 | ₩32,069 | ₩30,258 | ₩31,155 | +2.83% | 185.4만 |
|---|
| 2026.06.01 | ₩29,748 | ₩30,124 | ₩28,449 | ₩29,909 | +0.54% | 235.6만 |
|---|
| 2026.05.29 | ₩30,231 | ₩30,680 | ₩29,322 | ₩29,695 | -1.77% | 192.1만 |
|---|
| 2026.05.28 | ₩29,802 | ₩30,941 | ₩29,681 | ₩30,445 | +2.16% | 201.9만 |
|---|
| 2026.05.27 | ₩29,507 | ₩30,191 | ₩29,266 | ₩30,150 | +2.18% | 230.4만 |
|---|
| 2026.05.26 | ₩28,864 | ₩29,655 | ₩28,636 | ₩29,614 | +2.60% | 217.4만 |
|---|
| 2026.05.22 | ₩29,092 | ₩29,380 | ₩28,368 | ₩28,636 | -1.57% | 204.2만 |
|---|
| 2026.05.21 | ₩29,655 | ₩29,896 | ₩27,363 | ₩28,730 | -3.12% | 331.9만 |
|---|
| 2026.05.20 | ₩29,346 | ₩30,338 | ₩29,346 | ₩29,842 | +1.69% | 170.3만 |
|---|
| 2026.05.19 | ₩30,472 | ₩30,472 | ₩28,958 | ₩29,145 | -4.35% | 416.6만 |
|---|
| 2026.05.18 | ₩31,263 | ₩32,227 | ₩30,606 | ₩30,740 | -1.67% | 335만 |
|---|
| 2026.05.15 | ₩32,308 | ₩32,549 | ₩30,968 | ₩30,995 | -4.06% | 237.8만 |
|---|
| 2026.05.14 | ₩33,567 | ₩34,425 | ₩32,991 | ₩33,313 | -0.76% | 215.7만 |
|---|
| 2026.05.13 | ₩33,232 | ₩34,331 | ₩32,529 | ₩33,742 | +1.53% | 391만 |
|---|
| 2026.05.12 | ₩33,460 | ₩34,047 | ₩32,402 | ₩33,058 | -1.20% | 325.4만 |
|---|
| 2026.05.11 | ₩31,464 | ₩34,010 | ₩31,464 | ₩33,849 | +7.58% | 348만 |
|---|
| 2026.05.08 | ₩30,459 | ₩31,263 | ₩29,742 | ₩30,874 | +1.36% | 288.9만 |
|---|
| 2026.05.07 | ₩31,236 | ₩32,308 | ₩29,708 | ₩30,030 | -3.86% | 477.7만 |
|---|
| 2026.05.06 | ₩33,748 | ₩33,769 | ₩30,887 | ₩31,718 | -6.02% | 706.7만 |
|---|
| 2026.05.05 | ₩37,025 | ₩38,418 | ₩36,502 | ₩37,440 | +1.12% | 603.3만 |
|---|
| 2026.05.04 | ₩37,440 | ₩37,534 | ₩35,377 | ₩36,475 | -2.58% | 361.5만 |
|---|
| 2026.05.01 | ₩36,181 | ₩37,199 | ₩36,020 | ₩37,159 | +2.70% | 247.2만 |
|---|
| 2026.04.30 | ₩35,323 | ₩36,877 | ₩35,256 | ₩36,114 | +2.24% | 221.7만 |
|---|
| 2026.04.29 | ₩34,814 | ₩35,939 | ₩34,318 | ₩35,296 | +1.39% | 201.4만 |
|---|
| 2026.04.28 | ₩35,618 | ₩35,631 | ₩34,157 | ₩34,439 | -3.31% | 204.1만 |
|---|
| 2026.04.27 | ₩35,685 | ₩36,154 | ₩34,787 | ₩35,484 | -0.56% | 221.6만 |
|---|
| 2026.04.24 | ₩32,710 | ₩35,712 | ₩32,294 | ₩35,658 | +9.01% | 435.2만 |
|---|
| 2026.04.23 | ₩32,321 | ₩32,536 | ₩31,504 | ₩32,415 | +0.29% | 238.2만 |
|---|
| 2026.04.22 | ₩32,160 | ₩32,696 | ₩31,678 | ₩32,214 | +0.17% | 163.3만 |
|---|
| 2026.04.21 | ₩31,477 | ₩32,040 | ₩30,834 | ₩31,785 | +0.98% | 197.4만 |
|---|
| 2026.04.20 | ₩31,075 | ₩31,544 | ₩30,767 | ₩31,249 | +0.56% | 225.7만 |
|---|
| 2026.04.17 | ₩31,182 | ₩31,578 | ₩30,418 | ₩31,062 | -0.39% | 196.4만 |
|---|
| 2026.04.16 | ₩30,941 | ₩32,335 | ₩30,753 | ₩31,986 | +3.38% | 217.2만 |
|---|
| 2026.04.15 | ₩30,606 | ₩30,901 | ₩29,842 | ₩30,861 | +0.83% | 169.9만 |
|---|
| 2026.04.14 | ₩30,686 | ₩31,035 | ₩29,976 | ₩30,673 | -0.04% | 150.3만 |
|---|
| 2026.04.13 | ₩30,686 | ₩31,088 | ₩30,083 | ₩30,887 | +0.66% | 190.1만 |
|---|
| 2026.04.10 | ₩29,628 | ₩30,807 | ₩29,561 | ₩30,432 | +2.71% | 267.6만 |
|---|
| 2026.04.09 | ₩28,589 | ₩29,963 | ₩28,382 | ₩29,266 | +2.37% | 311.3만 |
|---|
| 2026.04.08 | ₩30,137 | ₩30,231 | ₩27,484 | ₩28,717 | -4.71% | 409.1만 |
|---|
| 2026.04.07 | ₩28,918 | ₩30,043 | ₩28,609 | ₩29,936 | +3.52% | 228만 |
|---|
| 2026.04.06 | ₩29,172 | ₩29,815 | ₩28,529 | ₩29,078 | -0.32% | 170.9만 |
|---|
| 2026.04.02 | ₩28,529 | ₩29,320 | ₩28,395 | ₩28,877 | +1.22% | 249.7만 |
|---|
| 2026.04.01 | ₩29,815 | ₩29,956 | ₩27,819 | ₩28,837 | -3.28% | 323.3만 |
|---|
| 2026.03.31 | ₩28,743 | ₩30,057 | ₩28,676 | ₩29,521 | +2.70% | 326만 |
|---|
| 2026.03.30 | ₩29,480 | ₩29,923 | ₩28,194 | ₩28,408 | -3.64% | 268.8만 |
|---|
| 2026.03.27 | ₩28,743 | ₩29,333 | ₩28,355 | ₩28,944 | +0.70% | 251.8만 |
|---|
| 2026.03.26 | ₩27,323 | ₩29,065 | ₩27,149 | ₩28,918 | +5.84% | 402.1만 |
|---|
| 2026.03.25 | ₩27,564 | ₩28,087 | ₩27,229 | ₩27,832 | +0.97% | 242만 |
|---|
| 2026.03.24 | ₩24,549 | ₩27,437 | ₩24,549 | ₩27,296 | +11.19% | 340.6만 |
|---|
| 2026.03.23 | ₩24,013 | ₩25,541 | ₩24,013 | ₩24,790 | +3.24% | 314.6만 |
|---|
| 2026.03.20 | ₩25,219 | ₩25,487 | ₩23,571 | ₩23,718 | -5.95% | 934.3만 |
|---|
| 2026.03.19 | ₩24,670 | ₩26,184 | ₩24,103 | ₩25,380 | +2.88% | 289만 |
|---|
| 2026.03.18 | ₩25,501 | ₩26,231 | ₩25,460 | ₩25,487 | -0.05% | 306.6만 |
|---|
| 2026.03.17 | ₩23,960 | ₩26,908 | ₩23,852 | ₩25,447 | +6.21% | 614만 |
|---|
| 2026.03.16 | ₩23,745 | ₩24,228 | ₩23,269 | ₩23,638 | -0.45% | 310.6만 |
|---|
| 2026.03.13 | ₩23,705 | ₩24,536 | ₩22,834 | ₩23,544 | -0.68% | 414.6만 |
|---|
| 2026.03.12 | ₩23,692 | ₩24,295 | ₩23,062 | ₩23,718 | +0.11% | 263.8만 |
|---|
| 2026.03.11 | ₩23,906 | ₩24,341 | ₩23,424 | ₩23,973 | +0.28% | 265.1만 |
|---|
| 2026.03.10 | ₩23,223 | ₩24,630 | ₩22,881 | ₩23,852 | +2.71% | 294.2만 |
|---|
| 2026.03.09 | ₩21,574 | ₩23,383 | ₩20,744 | ₩23,343 | +8.20% | 472.8만 |
|---|
| 2026.03.06 | ₩22,017 | ₩22,465 | ₩21,601 | ₩21,990 | -0.12% | 291.1만 |
|---|
| 2026.03.05 | ₩23,732 | ₩23,879 | ₩21,842 | ₩22,445 | -5.42% | 376.7만 |
|---|
| 2026.03.04 | ₩22,794 | ₩23,805 | ₩22,459 | ₩23,491 | +3.06% | 304.1만 |
|---|
| 2026.03.03 | ₩22,794 | ₩22,861 | ₩21,802 | ₩22,472 | -1.41% | 398.5만 |
|---|
| 2026.03.02 | ₩23,826 | ₩24,576 | ₩23,008 | ₩24,107 | +1.18% | 297.5만 |
|---|
| 2026.02.27 | ₩22,620 | ₩24,516 | ₩22,445 | ₩24,442 | +8.06% | 548.9만 |
|---|
| 2026.02.26 | ₩23,879 | ₩23,986 | ₩22,713 | ₩23,209 | -2.81% | 299.6만 |
|---|
| 2026.02.25 | ₩24,911 | ₩24,965 | ₩23,893 | ₩24,147 | -3.07% | 248.5만 |
|---|
| 2026.02.24 | ₩24,174 | ₩25,179 | ₩23,343 | ₩24,670 | +2.05% | 279.4만 |
|---|
| 2026.02.23 | ₩22,526 | ₩24,589 | ₩22,338 | ₩24,161 | +7.26% | 423.5만 |
|---|
| 2026.02.20 | ₩24,978 | ₩27,095 | ₩21,641 | ₩22,834 | -8.58% | 1140.8만 |
|---|
| 2026.02.19 | ₩28,194 | ₩28,579 | ₩27,296 | ₩27,350 | -2.99% | 443.7만 |
|---|
| 2026.02.18 | ₩27,819 | ₩28,710 | ₩27,390 | ₩28,341 | +1.88% | 402.7만 |
|---|
| 2026.02.17 | ₩27,015 | ₩27,946 | ₩26,331 | ₩27,712 | +2.58% | 396.4만 |
|---|
| 2026.02.13 | ₩27,095 | ₩28,301 | ₩26,770 | ₩27,497 | +1.48% | 258.7만 |
|---|
| 2026.02.12 | ₩28,395 | ₩29,279 | ₩26,733 | ₩27,363 | -3.63% | 458.1만 |
|---|
| 2026.02.11 | ₩26,050 | ₩28,261 | ₩26,050 | ₩28,167 | +8.13% | 552.2만 |
|---|
| 2026.02.10 | ₩25,447 | ₩26,787 | ₩25,246 | ₩25,795 | +1.37% | 415.1만 |
|---|
| 2026.02.09 | ₩24,469 | ₩25,514 | ₩24,000 | ₩25,367 | +3.67% | 289.8만 |
|---|
| 2026.02.06 | ₩23,008 | ₩24,750 | ₩22,914 | ₩24,549 | +6.70% | 352.2만 |
|---|
| 2026.02.05 | ₩23,558 | ₩24,214 | ₩22,137 | ₩22,633 | -3.92% | 322.7만 |
|---|
| 2026.02.04 | ₩22,378 | ₩24,254 | ₩22,378 | ₩24,040 | +7.43% | 552.3만 |
|---|
| 2026.02.03 | ₩21,347 | ₩22,432 | ₩20,907 | ₩22,137 | +3.70% | 384.1만 |
|---|
| 2026.02.02 | ₩19,765 | ₩21,099 | ₩19,765 | ₩20,878 | +5.63% | 247.2만 |
|---|
| 2026.01.30 | ₩20,047 | ₩20,449 | ₩19,336 | ₩20,087 | +0.20% | 302.8만 |
|---|
| 2026.01.29 | ₩20,422 | ₩20,677 | ₩19,618 | ₩20,422 | 0.00% | 285.6만 |
|---|
| 2026.01.28 | ₩21,159 | ₩21,306 | ₩20,047 | ₩20,248 | -4.31% | 306.3만 |
|---|
| 2026.01.27 | ₩21,427 | ₩21,440 | ₩20,650 | ₩20,945 | -2.25% | 240.8만 |
|---|
| 2026.01.26 | ₩21,079 | ₩21,762 | ₩20,837 | ₩21,172 | +0.45% | 219.4만 |
|---|
| 2026.01.23 | ₩21,507 | ₩21,608 | ₩21,079 | ₩21,105 | -1.87% | 180.7만 |
|---|
| 2026.01.22 | ₩21,909 | ₩22,144 | ₩21,253 | ₩21,494 | -1.90% | 246.8만 |
|---|
| 2026.01.21 | ₩21,226 | ₩21,956 | ₩20,355 | ₩21,695 | +2.21% | 414.4만 |
|---|
| 2026.01.20 | ₩20,100 | ₩20,569 | ₩19,779 | ₩20,449 | +1.73% | 276.5만 |
|---|
| 2026.01.16 | ₩21,574 | ₩22,218 | ₩20,837 | ₩20,918 | -3.04% | 530.5만 |
|---|
| 2026.01.15 | ₩20,261 | ₩21,259 | ₩19,792 | ₩20,851 | +2.91% | 343.8만 |
|---|
| 2026.01.14 | ₩19,725 | ₩20,328 | ₩19,235 | ₩20,047 | +1.63% | 374.3만 |
|---|
| 2026.01.13 | ₩19,980 | ₩20,020 | ₩19,176 | ₩19,685 | -1.48% | 250.3만 |
|---|
| 2026.01.12 | ₩19,015 | ₩19,913 | ₩18,955 | ₩19,725 | +3.74% | 344만 |
|---|
| 2026.01.09 | ₩18,680 | ₩19,269 | ₩18,077 | ₩19,162 | +2.58% | 337만 |
|---|
| 2026.01.08 | ₩17,233 | ₩18,675 | ₩17,152 | ₩18,559 | +7.70% | 301.3만 |
|---|
| 2026.01.07 | ₩17,688 | ₩17,822 | ₩17,065 | ₩17,514 | -0.98% | 185.5만 |
|---|
| 2026.01.06 | ₩17,058 | ₩17,836 | ₩17,005 | ₩17,795 | +4.32% | 298.2만 |
|---|
| 2026.01.05 | ₩16,496 | ₩17,259 | ₩16,442 | ₩17,072 | +3.49% | 289.5만 |
|---|
| 2026.01.02 | ₩16,013 | ₩16,603 | ₩15,852 | ₩16,415 | +2.51% | 271.8만 |
|---|
| 2025.12.31 | ₩15,839 | ₩16,047 | ₩15,651 | ₩15,799 | -0.25% | 193.8만 |
|---|
| 2025.12.30 | ₩16,000 | ₩16,154 | ₩15,826 | ₩15,839 | -1.01% | 132.2만 |
|---|
| 2025.12.29 | ₩15,946 | ₩16,080 | ₩15,718 | ₩16,027 | +0.50% | 179만 |
|---|
| 2025.12.26 | ₩16,067 | ₩16,228 | ₩15,852 | ₩16,201 | +0.83% | 174.2만 |
|---|
| 2025.12.24 | ₩15,705 | ₩16,107 | ₩15,665 | ₩16,080 | +2.39% | 72.7만 |
|---|
| 2025.12.23 | ₩16,027 | ₩16,040 | ₩15,645 | ₩15,732 | -1.84% | 202.5만 |
|---|
| 2025.12.22 | ₩15,933 | ₩16,610 | ₩15,879 | ₩16,080 | +0.93% | 172.8만 |
|---|
| 2025.12.19 | ₩15,826 | ₩16,254 | ₩15,772 | ₩15,839 | +0.08% | 333.1만 |
|---|
| 2025.12.18 | ₩15,651 | ₩16,147 | ₩15,607 | ₩15,906 | +1.63% | 205.5만 |
|---|
| 2025.12.17 | ₩15,705 | ₩16,147 | ₩15,491 | ₩15,558 | -0.94% | 242.8만 |
|---|
| 2025.12.16 | ₩15,799 | ₩16,013 | ₩15,477 | ₩15,665 | -0.85% | 203만 |
|---|
| 2025.12.15 | ₩17,527 | ₩17,527 | ₩15,765 | ₩15,785 | -9.94% | 345.4만 |
|---|
| 2025.12.12 | ₩17,688 | ₩17,956 | ₩17,259 | ₩17,353 | -1.89% | 137.8만 |
|---|
| 2025.12.11 | ₩17,460 | ₩17,982 | ₩17,447 | ₩17,621 | +0.92% | 161.2만 |
|---|
| 2025.12.10 | ₩16,670 | ₩17,735 | ₩16,482 | ₩17,501 | +4.98% | 324.1만 |
|---|
| 2025.12.09 | ₩16,455 | ₩17,594 | ₩16,415 | ₩16,616 | +0.98% | 285.3만 |
|---|
| 2025.12.08 | ₩17,045 | ₩17,273 | ₩16,201 | ₩16,348 | -4.09% | 225.1만 |
|---|
| 2025.12.05 | ₩16,804 | ₩17,929 | ₩16,750 | ₩17,018 | +1.28% | 238.3만 |
|---|
| 2025.12.04 | ₩17,353 | ₩17,501 | ₩16,690 | ₩16,804 | -3.17% | 221만 |
|---|
| 2025.12.03 | ₩17,032 | ₩17,407 | ₩16,914 | ₩17,367 | +1.97% | 140.2만 |
|---|
| 2025.12.02 | ₩17,326 | ₩17,367 | ₩16,723 | ₩17,112 | -1.24% | 196.3만 |
|---|
| 2025.12.01 | ₩16,898 | ₩17,568 | ₩16,764 | ₩17,206 | +1.82% | 281.8만 |
|---|
| 2025.11.28 | ₩16,804 | ₩17,139 | ₩16,683 | ₩17,139 | +1.99% | 145.3만 |
|---|
| 2025.11.26 | ₩16,522 | ₩16,924 | ₩16,335 | ₩16,710 | +1.14% | 242.3만 |
|---|
| 2025.11.25 | ₩15,665 | ₩16,697 | ₩15,491 | ₩16,509 | +5.39% | 290.5만 |
|---|
| 2025.11.24 | ₩14,941 | ₩15,631 | ₩14,740 | ₩15,410 | +3.14% | 339.3만 |
|---|
| 2025.11.21 | ₩14,084 | ₩15,249 | ₩14,084 | ₩14,807 | +5.14% | 303만 |
|---|
| 2025.11.20 | ₩14,593 | ₩14,968 | ₩13,990 | ₩14,043 | -3.76% | 248.4만 |
|---|
| 2025.11.19 | ₩14,713 | ₩14,941 | ₩14,338 | ₩14,338 | -2.55% | 302.9만 |
|---|
| 2025.11.18 | ₩14,888 | ₩15,129 | ₩14,633 | ₩14,646 | -1.62% | 265만 |
|---|
| 2025.11.17 | ₩15,826 | ₩15,893 | ₩14,981 | ₩15,075 | -4.74% | 274.8만 |
|---|
| 2025.11.14 | ₩15,973 | ₩16,094 | ₩15,625 | ₩15,933 | -0.25% | 291.6만 |
|---|
| 2025.11.13 | ₩16,924 | ₩17,058 | ₩16,422 | ₩16,442 | -2.85% | 256.7만 |
|---|
| 2025.11.12 | ₩17,085 | ₩17,467 | ₩16,576 | ₩16,898 | -1.10% | 269.4만 |
|---|
| 2025.11.11 | ₩17,085 | ₩17,246 | ₩16,589 | ₩16,951 | -0.78% | 217.9만 |
|---|
| 2025.11.10 | ₩16,911 | ₩17,621 | ₩16,335 | ₩17,085 | +1.03% | 357.7만 |
|---|
| 2025.11.07 | ₩15,249 | ₩16,884 | ₩14,164 | ₩16,764 | +9.93% | 995.6만 |
|---|
| 2025.11.06 | ₩16,214 | ₩16,616 | ₩15,718 | ₩15,732 | -2.98% | 395.8만 |
|---|
| 2025.11.05 | ₩16,496 | ₩16,663 | ₩16,134 | ₩16,147 | -2.11% | 455.9만 |
|---|
| 2025.11.04 | ₩16,469 | ₩16,764 | ₩16,201 | ₩16,362 | -0.65% | 330.5만 |
|---|
| 2025.11.03 | ₩17,688 | ₩17,875 | ₩16,797 | ₩16,991 | -3.94% | 296.7만 |
|---|
| 2025.10.31 | ₩17,501 | ₩18,077 | ₩17,367 | ₩17,943 | +2.53% | 237.5만 |
|---|
| 2025.10.30 | ₩18,023 | ₩18,191 | ₩17,380 | ₩17,581 | -2.45% | 211.4만 |
|---|
| 2025.10.29 | ₩18,479 | ₩19,135 | ₩18,197 | ₩18,439 | -0.22% | 222.5만 |
|---|
| 2025.10.28 | ₩18,586 | ₩18,908 | ₩18,211 | ₩18,559 | -0.14% | 170.3만 |
|---|
| 2025.10.27 | ₩19,122 | ₩19,122 | ₩18,278 | ₩18,760 | -1.89% | 208.9만 |
|---|
| 2025.10.24 | ₩18,921 | ₩19,068 | ₩18,666 | ₩18,827 | -0.50% | 187.5만 |
|---|
| 2025.10.23 | ₩18,640 | ₩19,169 | ₩18,358 | ₩18,599 | -0.22% | 259.9만 |
|---|
| 2025.10.22 | ₩17,809 | ₩18,238 | ₩17,809 | ₩18,117 | +1.73% | 241.8만 |
|---|
| 2025.10.21 | ₩17,755 | ₩18,514 | ₩17,755 | ₩17,903 | +0.83% | 217.7만 |
|---|
| 2025.10.20 | ₩17,554 | ₩17,956 | ₩17,353 | ₩17,836 | +1.60% | 239.5만 |
|---|
| 2025.10.17 | ₩18,238 | ₩18,425 | ₩17,005 | ₩17,286 | -5.22% | 415.4만 |
|---|
| 2025.10.16 | ₩19,149 | ₩19,511 | ₩18,171 | ₩18,439 | -3.71% | 264.9만 |
|---|
| 2025.10.15 | ₩19,028 | ₩19,752 | ₩18,854 | ₩19,323 | +1.55% | 334.6만 |
|---|
| 2025.10.14 | ₩17,702 | ₩18,646 | ₩17,353 | ₩18,439 | +4.16% | 370.8만 |
|---|
| 2025.10.13 | ₩17,440 | ₩18,264 | ₩17,313 | ₩18,010 | +3.27% | 392.8만 |
|---|
| 2025.10.10 | ₩18,157 | ₩18,546 | ₩16,777 | ₩16,817 | -7.38% | 447.3만 |
|---|