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 | ₩18,588 | ₩18,668 | ₩18,219 | ₩18,252 | -1.80% | 207.6만 |
| 2026.10.08 | ₩18,614 | ₩18,977 | ₩18,393 | ₩18,547 | -0.36% | 272.3만 |
| 2026.10.07 | ₩18,735 | ₩18,903 | ₩18,279 | ₩18,749 | +0.07% | 181.8만 |
| 2026.10.06 | ₩18,695 | ₩19,057 | ₩18,668 | ₩18,883 | +1.00% | 197만 |
| 2026.10.05 | ₩18,333 | ₩18,749 | ₩17,877 | ₩18,628 | +1.61% | 224.2만 |
| 2026.10.02 | ₩18,306 | ₩18,554 | ₩18,172 | ₩18,386 | +0.44% | 220.1만 |
| 2026.10.01 | ₩18,373 | ₩18,373 | ₩17,622 | ₩18,078 | -1.61% | 198.5만 |
| 2026.09.30 | ₩18,816 | ₩18,833 | ₩18,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,199 |
| -3.28% |
| 240.1만 |
| 2026.09.29 | ₩19,137 | ₩19,218 | ₩18,521 | ₩18,628 | -2.66% | 203.6만 |
|---|
| 2026.09.28 | ₩19,285 | ₩19,433 | ₩18,910 | ₩18,950 | -1.74% | 124.5만 |
|---|
| 2026.09.25 | ₩19,137 | ₩19,634 | ₩19,030 | ₩19,392 | +1.33% | 176.7만 |
|---|
| 2026.09.24 | ₩19,661 | ₩19,681 | ₩18,749 | ₩19,030 | -3.21% | 223.8만 |
|---|
| 2026.09.23 | ₩20,023 | ₩20,036 | ₩19,627 | ₩19,768 | -1.27% | 105.4만 |
|---|
| 2026.09.22 | ₩19,620 | ₩20,251 | ₩19,540 | ₩20,090 | +2.39% | 181.6만 |
|---|
| 2026.09.21 | ₩19,620 | ₩19,681 | ₩19,231 | ₩19,486 | -0.68% | 127.9만 |
|---|
| 2026.09.18 | ₩19,339 | ₩19,339 | ₩18,977 | ₩19,231 | -0.55% | 277.5만 |
|---|
| 2026.09.17 | ₩19,768 | ₩19,808 | ₩19,292 | ₩19,365 | -2.04% | 198.9만 |
|---|
| 2026.09.16 | ₩19,929 | ₩19,989 | ₩18,916 | ₩19,339 | -2.96% | 214만 |
|---|
| 2026.09.15 | ₩19,446 | ₩19,915 | ₩19,245 | ₩19,687 | +1.24% | 278.4만 |
|---|
| 2026.09.14 | ₩19,781 | ₩19,982 | ₩19,479 | ₩19,553 | -1.15% | 166.8만 |
|---|
| 2026.09.11 | ₩20,412 | ₩20,492 | ₩20,083 | ₩20,157 | -1.25% | 118.1만 |
|---|
| 2026.09.10 | ₩20,653 | ₩20,720 | ₩20,130 | ₩20,210 | -2.14% | 198.1만 |
|---|
| 2026.09.09 | ₩20,921 | ₩20,948 | ₩20,157 | ₩20,170 | -3.59% | 174.3만 |
|---|
| 2026.09.08 | ₩20,505 | ₩20,928 | ₩20,438 | ₩20,720 | +1.05% | 189.5만 |
|---|
| 2026.09.04 | ₩20,465 | ₩20,935 | ₩20,331 | ₩20,519 | +0.26% | 119.2만 |
|---|
| 2026.09.03 | ₩21,163 | ₩21,203 | ₩20,412 | ₩20,760 | -1.90% | 135.4만 |
|---|
| 2026.09.02 | ₩20,452 | ₩21,404 | ₩20,344 | ₩21,028 | +2.82% | 185.7만 |
|---|
| 2026.09.01 | ₩20,599 | ₩20,787 | ₩20,076 | ₩20,251 | -1.69% | 250.7만 |
|---|
| 2026.08.31 | ₩21,176 | ₩21,364 | ₩20,579 | ₩20,868 | -1.46% | 198.7만 |
|---|
| 2026.08.28 | ₩21,565 | ₩21,753 | ₩20,747 | ₩20,948 | -2.86% | 122.1만 |
|---|
| 2026.08.27 | ₩21,163 | ₩21,377 | ₩20,868 | ₩21,297 | +0.63% | 125.2만 |
|---|
| 2026.08.26 | ₩21,002 | ₩21,297 | ₩20,754 | ₩21,163 | +0.77% | 138.7만 |
|---|
| 2026.08.25 | ₩20,975 | ₩21,283 | ₩20,344 | ₩21,149 | +0.83% | 167.9만 |
|---|
| 2026.08.24 | ₩21,323 | ₩21,323 | ₩20,445 | ₩20,640 | -3.21% | 149만 |
|---|
| 2026.08.21 | ₩21,203 | ₩21,712 | ₩21,149 | ₩21,417 | +1.01% | 118.5만 |
|---|
| 2026.08.20 | ₩21,082 | ₩21,538 | ₩20,908 | ₩21,042 | -0.19% | 178.4만 |
|---|
| 2026.08.19 | ₩20,948 | ₩21,867 | ₩20,948 | ₩21,337 | +1.86% | 180.4만 |
|---|
| 2026.08.18 | ₩20,760 | ₩20,854 | ₩20,170 | ₩20,680 | -0.39% | 191.3만 |
|---|
| 2026.08.17 | ₩21,283 | ₩21,444 | ₩20,626 | ₩21,082 | -0.95% | 193.4만 |
|---|
| 2026.08.14 | ₩20,800 | ₩21,498 | ₩20,707 | ₩21,256 | +2.19% | 217.1만 |
|---|
| 2026.08.13 | ₩20,063 | ₩20,599 | ₩19,392 | ₩20,465 | +2.01% | 363.9만 |
|---|
| 2026.08.12 | ₩20,425 | ₩20,975 | ₩20,049 | ₩20,438 | +0.07% | 391.5만 |
|---|
| 2026.08.11 | ₩20,049 | ₩20,485 | ₩19,634 | ₩19,848 | -1.00% | 334.6만 |
|---|
| 2026.08.10 | ₩20,344 | ₩20,854 | ₩19,406 | ₩19,567 | -3.82% | 475만 |
|---|
| 2026.08.07 | ₩20,666 | ₩21,766 | ₩20,572 | ₩21,122 | +2.21% | 287.3만 |
|---|
| 2026.08.06 | ₩19,607 | ₩20,834 | ₩19,607 | ₩20,264 | +3.35% | 538.6만 |
|---|
| 2026.08.05 | ₩21,471 | ₩21,518 | ₩19,553 | ₩19,567 | -8.87% | 1040.9만 |
|---|
| 2026.08.04 | ₩23,335 | ₩24,100 | ₩22,906 | ₩24,046 | +3.05% | 287.1만 |
|---|
| 2026.08.03 | ₩22,504 | ₩23,067 | ₩22,289 | ₩22,946 | +1.97% | 256.6만 |
|---|
| 2026.07.31 | ₩23,027 | ₩23,027 | ₩21,699 | ₩22,276 | -3.26% | 193.6만 |
|---|
| 2026.07.30 | ₩22,745 | ₩23,000 | ₩22,463 | ₩22,946 | +0.88% | 134.6만 |
|---|
| 2026.07.29 | ₩22,919 | ₩23,040 | ₩21,833 | ₩22,115 | -3.51% | 198.3만 |
|---|
| 2026.07.28 | ₩22,785 | ₩23,228 | ₩22,544 | ₩22,893 | +0.47% | 178.4만 |
|---|
| 2026.07.27 | ₩23,322 | ₩23,322 | ₩22,450 | ₩22,772 | -2.36% | 274.9만 |
|---|
| 2026.07.24 | ₩23,751 | ₩23,751 | ₩22,946 | ₩23,094 | -2.77% | 154.7만 |
|---|
| 2026.07.23 | ₩24,636 | ₩25,119 | ₩23,241 | ₩23,429 | -4.90% | 182.6만 |
|---|
| 2026.07.22 | ₩24,059 | ₩24,978 | ₩23,617 | ₩24,462 | +1.67% | 193.8만 |
|---|
| 2026.07.21 | ₩23,442 | ₩24,301 | ₩23,094 | ₩24,033 | +2.52% | 242.9만 |
|---|
| 2026.07.20 | ₩23,402 | ₩23,476 | ₩22,879 | ₩23,040 | -1.55% | 167.5만 |
|---|
| 2026.07.17 | ₩22,893 | ₩23,959 | ₩22,812 | ₩23,496 | +2.64% | 151.7만 |
|---|
| 2026.07.16 | ₩24,368 | ₩24,978 | ₩22,899 | ₩23,241 | -4.62% | 289.3만 |
|---|
| 2026.07.15 | ₩25,360 | ₩25,776 | ₩24,260 | ₩24,824 | -2.12% | 206.4만 |
|---|
| 2026.07.14 | ₩24,864 | ₩25,266 | ₩24,569 | ₩24,985 | +0.49% | 337.4만 |
|---|
| 2026.07.13 | ₩23,898 | ₩24,743 | ₩23,536 | ₩24,301 | +1.68% | 224.2만 |
|---|
| 2026.07.10 | ₩23,657 | ₩24,193 | ₩23,241 | ₩23,885 | +0.96% | 195.2만 |
|---|
| 2026.07.09 | ₩24,395 | ₩25,105 | ₩23,147 | ₩23,322 | -4.40% | 349.9만 |
|---|
| 2026.07.08 | ₩25,253 | ₩25,776 | ₩24,354 | ₩24,649 | -2.39% | 184.1만 |
|---|
| 2026.07.07 | ₩24,167 | ₩25,374 | ₩24,093 | ₩25,280 | +4.61% | 289.5만 |
|---|
| 2026.07.06 | ₩25,414 | ₩25,535 | ₩23,965 | ₩24,395 | -4.01% | 298.3만 |
|---|
| 2026.07.02 | ₩26,688 | ₩27,600 | ₩25,213 | ₩25,494 | -4.47% | 281.9만 |
|---|
| 2026.07.01 | ₩26,916 | ₩28,042 | ₩26,527 | ₩27,010 | +0.35% | 188.2만 |
|---|
| 2026.06.30 | ₩27,278 | ₩27,767 | ₩26,594 | ₩27,519 | +0.88% | 309.2만 |
|---|
| 2026.06.29 | ₩27,506 | ₩27,761 | ₩26,064 | ₩27,171 | -1.22% | 373.5만 |
|---|
| 2026.06.26 | ₩27,761 | ₩27,969 | ₩26,728 | ₩27,814 | +0.19% | 677.2만 |
|---|
| 2026.06.25 | ₩28,351 | ₩29,290 | ₩26,849 | ₩28,646 | +1.04% | 217.6만 |
|---|
| 2026.06.24 | ₩26,420 | ₩28,657 | ₩25,642 | ₩28,391 | +7.46% | 621.2만 |
|---|
| 2026.06.23 | ₩27,613 | ₩28,404 | ₩26,735 | ₩26,768 | -3.06% | 217.8만 |
|---|
| 2026.06.22 | ₩28,968 | ₩29,182 | ₩28,096 | ₩28,780 | -0.65% | 183.7만 |
|---|
| 2026.06.18 | ₩29,866 | ₩29,947 | ₩28,995 | ₩29,196 | -2.25% | 247.7만 |
|---|
| 2026.06.17 | ₩29,410 | ₩31,013 | ₩29,079 | ₩29,531 | +0.41% | 197.7만 |
|---|
| 2026.06.16 | ₩30,188 | ₩31,288 | ₩28,606 | ₩29,062 | -3.73% | 239.2만 |
|---|
| 2026.06.15 | ₩29,880 | ₩30,430 | ₩29,504 | ₩30,081 | +0.67% | 223.1만 |
|---|
| 2026.06.12 | ₩29,075 | ₩29,974 | ₩28,901 | ₩29,504 | +1.48% | 122.4만 |
|---|
| 2026.06.11 | ₩27,868 | ₩29,142 | ₩27,855 | ₩28,860 | +3.56% | 156.5만 |
|---|
| 2026.06.10 | ₩26,902 | ₩27,754 | ₩26,849 | ₩27,238 | +1.25% | 188.5만 |
|---|
| 2026.06.09 | ₩28,257 | ₩28,512 | ₩26,460 | ₩27,117 | -4.03% | 384.7만 |
|---|
| 2026.06.08 | ₩28,230 | ₩28,230 | ₩27,291 | ₩27,975 | -0.90% | 117.5만 |
|---|
| 2026.06.05 | ₩28,659 | ₩28,834 | ₩27,291 | ₩27,493 | -4.07% | 218.5만 |
|---|
| 2026.06.04 | ₩29,638 | ₩29,853 | ₩28,619 | ₩29,062 | -1.95% | 241.1만 |
|---|
| 2026.06.03 | ₩31,100 | ₩31,342 | ₩30,302 | ₩30,322 | -2.50% | 150.9만 |
|---|
| 2026.06.02 | ₩30,322 | ₩32,095 | ₩30,282 | ₩31,181 | +2.83% | 185.4만 |
|---|
| 2026.06.01 | ₩29,772 | ₩30,148 | ₩28,472 | ₩29,933 | +0.54% | 235.6만 |
|---|
| 2026.05.29 | ₩30,255 | ₩30,704 | ₩29,346 | ₩29,719 | -1.77% | 192.1만 |
|---|
| 2026.05.28 | ₩29,826 | ₩30,966 | ₩29,705 | ₩30,470 | +2.16% | 201.9만 |
|---|
| 2026.05.27 | ₩29,531 | ₩30,215 | ₩29,290 | ₩30,175 | +2.18% | 230.4만 |
|---|
| 2026.05.26 | ₩28,887 | ₩29,679 | ₩28,659 | ₩29,638 | +2.60% | 217.4만 |
|---|
| 2026.05.22 | ₩29,115 | ₩29,404 | ₩28,391 | ₩28,659 | -1.57% | 204.2만 |
|---|
| 2026.05.21 | ₩29,679 | ₩29,920 | ₩27,385 | ₩28,753 | -3.12% | 331.9만 |
|---|
| 2026.05.20 | ₩29,370 | ₩30,363 | ₩29,370 | ₩29,866 | +1.69% | 170.3만 |
|---|
| 2026.05.19 | ₩30,497 | ₩30,497 | ₩28,981 | ₩29,169 | -4.35% | 416.6만 |
|---|
| 2026.05.18 | ₩31,288 | ₩32,253 | ₩30,631 | ₩30,765 | -1.67% | 335만 |
|---|
| 2026.05.15 | ₩32,334 | ₩32,575 | ₩30,993 | ₩31,020 | -4.06% | 237.8만 |
|---|
| 2026.05.14 | ₩33,595 | ₩34,453 | ₩33,018 | ₩33,340 | -0.76% | 215.7만 |
|---|
| 2026.05.13 | ₩33,259 | ₩34,359 | ₩32,555 | ₩33,769 | +1.53% | 391만 |
|---|
| 2026.05.12 | ₩33,487 | ₩34,075 | ₩32,428 | ₩33,085 | -1.20% | 325.4만 |
|---|
| 2026.05.11 | ₩31,489 | ₩34,037 | ₩31,489 | ₩33,876 | +7.58% | 348만 |
|---|
| 2026.05.08 | ₩30,483 | ₩31,288 | ₩29,766 | ₩30,899 | +1.36% | 288.9만 |
|---|
| 2026.05.07 | ₩31,261 | ₩32,334 | ₩29,732 | ₩30,054 | -3.86% | 477.7만 |
|---|
| 2026.05.06 | ₩33,776 | ₩33,796 | ₩30,912 | ₩31,744 | -6.02% | 706.7만 |
|---|
| 2026.05.05 | ₩37,055 | ₩38,449 | ₩36,532 | ₩37,470 | +1.12% | 603.3만 |
|---|
| 2026.05.04 | ₩37,470 | ₩37,564 | ₩35,405 | ₩36,505 | -2.58% | 361.5만 |
|---|
| 2026.05.01 | ₩36,210 | ₩37,229 | ₩36,049 | ₩37,189 | +2.70% | 247.2만 |
|---|
| 2026.04.30 | ₩35,351 | ₩36,907 | ₩35,284 | ₩36,143 | +2.24% | 221.7만 |
|---|
| 2026.04.29 | ₩34,842 | ₩35,968 | ₩34,346 | ₩35,325 | +1.39% | 201.4만 |
|---|
| 2026.04.28 | ₩35,646 | ₩35,660 | ₩34,185 | ₩34,466 | -3.31% | 204.1만 |
|---|
| 2026.04.27 | ₩35,713 | ₩36,183 | ₩34,815 | ₩35,512 | -0.56% | 221.6만 |
|---|
| 2026.04.24 | ₩32,736 | ₩35,740 | ₩32,321 | ₩35,687 | +9.01% | 435.2만 |
|---|
| 2026.04.23 | ₩32,347 | ₩32,562 | ₩31,529 | ₩32,441 | +0.29% | 238.2만 |
|---|
| 2026.04.22 | ₩32,186 | ₩32,723 | ₩31,704 | ₩32,240 | +0.17% | 163.3만 |
|---|
| 2026.04.21 | ₩31,502 | ₩32,066 | ₩30,859 | ₩31,811 | +0.98% | 197.4만 |
|---|
| 2026.04.20 | ₩31,100 | ₩31,569 | ₩30,792 | ₩31,274 | +0.56% | 225.7만 |
|---|
| 2026.04.17 | ₩31,207 | ₩31,603 | ₩30,443 | ₩31,087 | -0.39% | 196.4만 |
|---|
| 2026.04.16 | ₩30,966 | ₩32,361 | ₩30,778 | ₩32,012 | +3.38% | 217.2만 |
|---|
| 2026.04.15 | ₩30,631 | ₩30,926 | ₩29,866 | ₩30,886 | +0.83% | 169.9만 |
|---|
| 2026.04.14 | ₩30,711 | ₩31,060 | ₩30,000 | ₩30,698 | -0.04% | 150.3만 |
|---|
| 2026.04.13 | ₩30,711 | ₩31,114 | ₩30,108 | ₩30,912 | +0.66% | 190.1만 |
|---|
| 2026.04.10 | ₩29,652 | ₩30,832 | ₩29,585 | ₩30,456 | +2.71% | 267.6만 |
|---|
| 2026.04.09 | ₩28,612 | ₩29,987 | ₩28,404 | ₩29,290 | +2.37% | 311.3만 |
|---|
| 2026.04.08 | ₩30,161 | ₩30,255 | ₩27,506 | ₩28,740 | -4.71% | 409.1만 |
|---|
| 2026.04.07 | ₩28,941 | ₩30,067 | ₩28,632 | ₩29,960 | +3.52% | 228만 |
|---|
| 2026.04.06 | ₩29,196 | ₩29,839 | ₩28,552 | ₩29,102 | -0.32% | 170.9만 |
|---|
| 2026.04.02 | ₩28,552 | ₩29,343 | ₩28,418 | ₩28,901 | +1.22% | 249.7만 |
|---|
| 2026.04.01 | ₩29,839 | ₩29,980 | ₩27,841 | ₩28,860 | -3.28% | 323.3만 |
|---|
| 2026.03.31 | ₩28,767 | ₩30,081 | ₩28,700 | ₩29,544 | +2.70% | 326만 |
|---|
| 2026.03.30 | ₩29,504 | ₩29,947 | ₩28,217 | ₩28,431 | -3.64% | 268.8만 |
|---|
| 2026.03.27 | ₩28,767 | ₩29,357 | ₩28,378 | ₩28,968 | +0.70% | 251.8만 |
|---|
| 2026.03.26 | ₩27,345 | ₩29,088 | ₩27,171 | ₩28,941 | +5.84% | 402.1만 |
|---|
| 2026.03.25 | ₩27,586 | ₩28,109 | ₩27,251 | ₩27,855 | +0.97% | 242만 |
|---|
| 2026.03.24 | ₩24,569 | ₩27,459 | ₩24,569 | ₩27,318 | +11.19% | 340.6만 |
|---|
| 2026.03.23 | ₩24,033 | ₩25,561 | ₩24,033 | ₩24,810 | +3.24% | 314.6만 |
|---|
| 2026.03.20 | ₩25,240 | ₩25,508 | ₩23,590 | ₩23,737 | -5.95% | 934.3만 |
|---|
| 2026.03.19 | ₩24,690 | ₩26,205 | ₩24,122 | ₩25,400 | +2.88% | 289만 |
|---|
| 2026.03.18 | ₩25,521 | ₩26,252 | ₩25,481 | ₩25,508 | -0.05% | 306.6만 |
|---|
| 2026.03.17 | ₩23,979 | ₩26,929 | ₩23,872 | ₩25,467 | +6.21% | 614만 |
|---|
| 2026.03.16 | ₩23,764 | ₩24,247 | ₩23,288 | ₩23,657 | -0.45% | 310.6만 |
|---|
| 2026.03.13 | ₩23,724 | ₩24,556 | ₩22,852 | ₩23,563 | -0.68% | 414.6만 |
|---|
| 2026.03.12 | ₩23,711 | ₩24,314 | ₩23,080 | ₩23,737 | +0.11% | 263.8만 |
|---|
| 2026.03.11 | ₩23,925 | ₩24,361 | ₩23,442 | ₩23,992 | +0.28% | 265.1만 |
|---|
| 2026.03.10 | ₩23,241 | ₩24,649 | ₩22,899 | ₩23,872 | +2.71% | 294.2만 |
|---|
| 2026.03.09 | ₩21,592 | ₩23,402 | ₩20,760 | ₩23,362 | +8.20% | 472.8만 |
|---|
| 2026.03.06 | ₩22,034 | ₩22,484 | ₩21,619 | ₩22,007 | -0.12% | 291.1만 |
|---|
| 2026.03.05 | ₩23,751 | ₩23,898 | ₩21,860 | ₩22,463 | -5.42% | 376.7만 |
|---|
| 2026.03.04 | ₩22,812 | ₩23,825 | ₩22,477 | ₩23,509 | +3.06% | 304.1만 |
|---|
| 2026.03.03 | ₩22,812 | ₩22,879 | ₩21,820 | ₩22,490 | -1.41% | 398.5만 |
|---|
| 2026.03.02 | ₩23,845 | ₩24,596 | ₩23,027 | ₩24,126 | +1.18% | 297.5만 |
|---|
| 2026.02.27 | ₩22,638 | ₩24,535 | ₩22,463 | ₩24,462 | +8.06% | 548.9만 |
|---|
| 2026.02.26 | ₩23,898 | ₩24,006 | ₩22,732 | ₩23,228 | -2.81% | 299.6만 |
|---|
| 2026.02.25 | ₩24,931 | ₩24,985 | ₩23,912 | ₩24,167 | -3.07% | 248.5만 |
|---|
| 2026.02.24 | ₩24,193 | ₩25,199 | ₩23,362 | ₩24,690 | +2.05% | 279.4만 |
|---|
| 2026.02.23 | ₩22,544 | ₩24,609 | ₩22,356 | ₩24,180 | +7.26% | 423.5만 |
|---|
| 2026.02.20 | ₩24,998 | ₩27,117 | ₩21,659 | ₩22,852 | -8.58% | 1140.8만 |
|---|
| 2026.02.19 | ₩28,217 | ₩28,602 | ₩27,318 | ₩27,372 | -2.99% | 443.7만 |
|---|
| 2026.02.18 | ₩27,841 | ₩28,733 | ₩27,412 | ₩28,364 | +1.88% | 402.7만 |
|---|
| 2026.02.17 | ₩27,037 | ₩27,969 | ₩26,353 | ₩27,734 | +2.58% | 396.4만 |
|---|
| 2026.02.13 | ₩27,117 | ₩28,324 | ₩26,791 | ₩27,519 | +1.48% | 258.7만 |
|---|
| 2026.02.12 | ₩28,418 | ₩29,303 | ₩26,755 | ₩27,385 | -3.63% | 458.1만 |
|---|
| 2026.02.11 | ₩26,071 | ₩28,284 | ₩26,071 | ₩28,190 | +8.13% | 552.2만 |
|---|
| 2026.02.10 | ₩25,467 | ₩26,809 | ₩25,266 | ₩25,816 | +1.37% | 415.1만 |
|---|
| 2026.02.09 | ₩24,488 | ₩25,535 | ₩24,019 | ₩25,387 | +3.67% | 289.8만 |
|---|
| 2026.02.06 | ₩23,027 | ₩24,770 | ₩22,933 | ₩24,569 | +6.70% | 352.2만 |
|---|
| 2026.02.05 | ₩23,577 | ₩24,234 | ₩22,155 | ₩22,651 | -3.92% | 322.7만 |
|---|
| 2026.02.04 | ₩22,396 | ₩24,274 | ₩22,396 | ₩24,059 | +7.43% | 552.3만 |
|---|
| 2026.02.03 | ₩21,364 | ₩22,450 | ₩20,924 | ₩22,155 | +3.70% | 384.1만 |
|---|
| 2026.02.02 | ₩19,781 | ₩21,116 | ₩19,781 | ₩20,894 | +5.63% | 247.2만 |
|---|
| 2026.01.30 | ₩20,063 | ₩20,465 | ₩19,352 | ₩20,103 | +0.20% | 302.8만 |
|---|
| 2026.01.29 | ₩20,438 | ₩20,693 | ₩19,634 | ₩20,438 | 0.00% | 285.6만 |
|---|
| 2026.01.28 | ₩21,176 | ₩21,323 | ₩20,063 | ₩20,264 | -4.31% | 306.3만 |
|---|
| 2026.01.27 | ₩21,444 | ₩21,458 | ₩20,666 | ₩20,961 | -2.25% | 240.8만 |
|---|
| 2026.01.26 | ₩21,096 | ₩21,779 | ₩20,854 | ₩21,189 | +0.45% | 219.4만 |
|---|
| 2026.01.23 | ₩21,525 | ₩21,625 | ₩21,096 | ₩21,122 | -1.87% | 180.7만 |
|---|
| 2026.01.22 | ₩21,927 | ₩22,162 | ₩21,270 | ₩21,511 | -1.90% | 246.8만 |
|---|
| 2026.01.21 | ₩21,243 | ₩21,974 | ₩20,371 | ₩21,712 | +2.21% | 414.4만 |
|---|
| 2026.01.20 | ₩20,117 | ₩20,586 | ₩19,795 | ₩20,465 | +1.73% | 276.5만 |
|---|
| 2026.01.16 | ₩21,592 | ₩22,235 | ₩20,854 | ₩20,935 | -3.04% | 530.5만 |
|---|
| 2026.01.15 | ₩20,277 | ₩21,277 | ₩19,808 | ₩20,868 | +2.91% | 343.8만 |
|---|
| 2026.01.14 | ₩19,741 | ₩20,344 | ₩19,250 | ₩20,063 | +1.63% | 374.3만 |
|---|
| 2026.01.13 | ₩19,996 | ₩20,036 | ₩19,191 | ₩19,701 | -1.48% | 250.3만 |
|---|
| 2026.01.12 | ₩19,030 | ₩19,929 | ₩18,970 | ₩19,741 | +3.74% | 344만 |
|---|
| 2026.01.09 | ₩18,695 | ₩19,285 | ₩18,091 | ₩19,178 | +2.58% | 337만 |
|---|
| 2026.01.08 | ₩17,247 | ₩18,690 | ₩17,166 | ₩18,574 | +7.70% | 301.3만 |
|---|
| 2026.01.07 | ₩17,703 | ₩17,837 | ₩17,079 | ₩17,528 | -0.98% | 185.5만 |
|---|
| 2026.01.06 | ₩17,072 | ₩17,850 | ₩17,019 | ₩17,810 | +4.32% | 298.2만 |
|---|
| 2026.01.05 | ₩16,509 | ₩17,273 | ₩16,455 | ₩17,086 | +3.49% | 289.5만 |
|---|
| 2026.01.02 | ₩16,026 | ₩16,616 | ₩15,865 | ₩16,428 | +2.51% | 271.8만 |
|---|
| 2025.12.31 | ₩15,852 | ₩16,060 | ₩15,664 | ₩15,812 | -0.25% | 193.8만 |
|---|
| 2025.12.30 | ₩16,013 | ₩16,167 | ₩15,838 | ₩15,852 | -1.01% | 132.2만 |
|---|
| 2025.12.29 | ₩15,959 | ₩16,093 | ₩15,731 | ₩16,040 | +0.50% | 179만 |
|---|
| 2025.12.26 | ₩16,080 | ₩16,241 | ₩15,865 | ₩16,214 | +0.83% | 174.2만 |
|---|
| 2025.12.24 | ₩15,718 | ₩16,120 | ₩15,677 | ₩16,093 | +2.39% | 72.7만 |
|---|
| 2025.12.23 | ₩16,040 | ₩16,053 | ₩15,657 | ₩15,745 | -1.84% | 202.5만 |
|---|
| 2025.12.22 | ₩15,946 | ₩16,623 | ₩15,892 | ₩16,093 | +0.93% | 172.8만 |
|---|
| 2025.12.19 | ₩15,838 | ₩16,268 | ₩15,785 | ₩15,852 | +0.08% | 333.1만 |
|---|
| 2025.12.18 | ₩15,664 | ₩16,160 | ₩15,620 | ₩15,919 | +1.63% | 205.5만 |
|---|
| 2025.12.17 | ₩15,718 | ₩16,160 | ₩15,503 | ₩15,570 | -0.94% | 242.8만 |
|---|
| 2025.12.16 | ₩15,812 | ₩16,026 | ₩15,490 | ₩15,677 | -0.85% | 203만 |
|---|
| 2025.12.15 | ₩17,542 | ₩17,542 | ₩15,778 | ₩15,798 | -9.94% | 345.4만 |
|---|
| 2025.12.12 | ₩17,703 | ₩17,971 | ₩17,273 | ₩17,367 | -1.89% | 137.8만 |
|---|
| 2025.12.11 | ₩17,475 | ₩17,996 | ₩17,461 | ₩17,635 | +0.92% | 161.2만 |
|---|
| 2025.12.10 | ₩16,683 | ₩17,749 | ₩16,496 | ₩17,515 | +4.98% | 324.1만 |
|---|
| 2025.12.09 | ₩16,469 | ₩17,609 | ₩16,428 | ₩16,630 | +0.98% | 285.3만 |
|---|
| 2025.12.08 | ₩17,059 | ₩17,287 | ₩16,214 | ₩16,361 | -4.09% | 225.1만 |
|---|
| 2025.12.05 | ₩16,817 | ₩17,944 | ₩16,764 | ₩17,032 | +1.28% | 238.3만 |
|---|
| 2025.12.04 | ₩17,367 | ₩17,515 | ₩16,703 | ₩16,817 | -3.17% | 221만 |
|---|
| 2025.12.03 | ₩17,045 | ₩17,421 | ₩16,927 | ₩17,381 | +1.97% | 140.2만 |
|---|
| 2025.12.02 | ₩17,340 | ₩17,381 | ₩16,737 | ₩17,126 | -1.24% | 196.3만 |
|---|
| 2025.12.01 | ₩16,911 | ₩17,582 | ₩16,777 | ₩17,220 | +1.82% | 281.8만 |
|---|
| 2025.11.28 | ₩16,817 | ₩17,153 | ₩16,697 | ₩17,153 | +1.99% | 145.3만 |
|---|
| 2025.11.26 | ₩16,536 | ₩16,938 | ₩16,348 | ₩16,724 | +1.14% | 242.3만 |
|---|
| 2025.11.25 | ₩15,677 | ₩16,710 | ₩15,503 | ₩16,522 | +5.39% | 290.5만 |
|---|
| 2025.11.24 | ₩14,953 | ₩15,644 | ₩14,752 | ₩15,423 | +3.14% | 339.3만 |
|---|
| 2025.11.21 | ₩14,095 | ₩15,262 | ₩14,095 | ₩14,819 | +5.14% | 303만 |
|---|
| 2025.11.20 | ₩14,605 | ₩14,980 | ₩14,001 | ₩14,055 | -3.76% | 248.4만 |
|---|
| 2025.11.19 | ₩14,725 | ₩14,953 | ₩14,350 | ₩14,350 | -2.55% | 302.9만 |
|---|
| 2025.11.18 | ₩14,900 | ₩15,141 | ₩14,645 | ₩14,658 | -1.62% | 265만 |
|---|
| 2025.11.17 | ₩15,838 | ₩15,905 | ₩14,993 | ₩15,087 | -4.74% | 274.8만 |
|---|
| 2025.11.14 | ₩15,986 | ₩16,107 | ₩15,637 | ₩15,946 | -0.25% | 291.6만 |
|---|
| 2025.11.13 | ₩16,938 | ₩17,072 | ₩16,435 | ₩16,455 | -2.85% | 256.7만 |
|---|
| 2025.11.12 | ₩17,099 | ₩17,481 | ₩16,589 | ₩16,911 | -1.10% | 269.4만 |
|---|
| 2025.11.11 | ₩17,099 | ₩17,260 | ₩16,603 | ₩16,965 | -0.78% | 217.9만 |
|---|
| 2025.11.10 | ₩16,925 | ₩17,635 | ₩16,348 | ₩17,099 | +1.03% | 357.7만 |
|---|
| 2025.11.07 | ₩15,262 | ₩16,898 | ₩14,175 | ₩16,777 | +9.93% | 995.6만 |
|---|
| 2025.11.06 | ₩16,227 | ₩16,630 | ₩15,731 | ₩15,745 | -2.98% | 395.8만 |
|---|
| 2025.11.05 | ₩16,509 | ₩16,677 | ₩16,147 | ₩16,160 | -2.11% | 455.9만 |
|---|
| 2025.11.04 | ₩16,482 | ₩16,777 | ₩16,214 | ₩16,375 | -0.65% | 330.5만 |
|---|
| 2025.11.03 | ₩17,703 | ₩17,889 | ₩16,811 | ₩17,005 | -3.94% | 296.7만 |
|---|
| 2025.10.31 | ₩17,515 | ₩18,091 | ₩17,381 | ₩17,957 | +2.53% | 237.5만 |
|---|
| 2025.10.30 | ₩18,038 | ₩18,205 | ₩17,394 | ₩17,595 | -2.45% | 211.4만 |
|---|
| 2025.10.29 | ₩18,494 | ₩19,151 | ₩18,212 | ₩18,454 | -0.22% | 222.5만 |
|---|
| 2025.10.28 | ₩18,601 | ₩18,923 | ₩18,226 | ₩18,574 | -0.14% | 170.3만 |
|---|
| 2025.10.27 | ₩19,137 | ₩19,137 | ₩18,293 | ₩18,775 | -1.89% | 208.9만 |
|---|
| 2025.10.24 | ₩18,936 | ₩19,084 | ₩18,682 | ₩18,842 | -0.50% | 187.5만 |
|---|
| 2025.10.23 | ₩18,655 | ₩19,184 | ₩18,373 | ₩18,614 | -0.22% | 259.9만 |
|---|
| 2025.10.22 | ₩17,823 | ₩18,252 | ₩17,823 | ₩18,132 | +1.73% | 241.8만 |
|---|
| 2025.10.21 | ₩17,770 | ₩18,529 | ₩17,770 | ₩17,917 | +0.83% | 217.7만 |
|---|
| 2025.10.20 | ₩17,568 | ₩17,971 | ₩17,367 | ₩17,850 | +1.60% | 239.5만 |
|---|
| 2025.10.17 | ₩18,252 | ₩18,440 | ₩17,019 | ₩17,300 | -5.22% | 415.4만 |
|---|
| 2025.10.16 | ₩19,164 | ₩19,526 | ₩18,185 | ₩18,454 | -3.71% | 264.9만 |
|---|
| 2025.10.15 | ₩19,044 | ₩19,768 | ₩18,869 | ₩19,339 | +1.55% | 334.6만 |
|---|
| 2025.10.14 | ₩17,716 | ₩18,661 | ₩17,367 | ₩18,454 | +4.16% | 370.8만 |
|---|
| 2025.10.13 | ₩17,454 | ₩18,279 | ₩17,327 | ₩18,024 | +3.27% | 392.8만 |
|---|
| 2025.10.10 | ₩18,172 | ₩18,561 | ₩16,791 | ₩16,831 | -7.38% | 447.3만 |
|---|