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 | ₩18,586 | ₩18,667 | ₩18,217 | ₩18,251 | -1.80% | 207.6만 |
| 2026.10.08 | ₩18,613 | ₩18,975 | ₩18,392 | ₩18,546 | -0.36% | 272.3만 |
| 2026.10.07 | ₩18,734 | ₩18,901 | ₩18,278 | ₩18,747 | +0.07% | 181.8만 |
| 2026.10.06 | ₩18,693 | ₩19,055 | ₩18,667 | ₩18,881 | +1.00% | 197만 |
| 2026.10.05 | ₩18,331 | ₩18,747 | ₩17,875 | ₩18,626 | +1.61% | 224.2만 |
| 2026.10.02 | ₩18,305 | ₩18,553 | ₩18,170 | ₩18,385 | +0.44% | 220.1만 |
| 2026.10.01 | ₩18,372 | ₩18,372 | ₩17,621 | ₩18,077 | -1.61% | 198.5만 |
| 2026.09.30 | ₩18,814 | ₩18,832 | ₩18,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,197 |
| -3.28% |
| 240.1만 |
| 2026.09.29 | ₩19,136 | ₩19,216 | ₩18,519 | ₩18,626 | -2.66% | 203.6만 |
|---|
| 2026.09.28 | ₩19,283 | ₩19,431 | ₩18,908 | ₩18,948 | -1.74% | 124.5만 |
|---|
| 2026.09.25 | ₩19,136 | ₩19,632 | ₩19,029 | ₩19,391 | +1.33% | 176.7만 |
|---|
| 2026.09.24 | ₩19,659 | ₩19,679 | ₩18,747 | ₩19,029 | -3.21% | 223.8만 |
|---|
| 2026.09.23 | ₩20,021 | ₩20,034 | ₩19,625 | ₩19,766 | -1.27% | 105.4만 |
|---|
| 2026.09.22 | ₩19,619 | ₩20,249 | ₩19,538 | ₩20,088 | +2.39% | 181.6만 |
|---|
| 2026.09.21 | ₩19,619 | ₩19,679 | ₩19,230 | ₩19,485 | -0.68% | 127.9만 |
|---|
| 2026.09.18 | ₩19,337 | ₩19,337 | ₩18,975 | ₩19,230 | -0.55% | 277.5만 |
|---|
| 2026.09.17 | ₩19,766 | ₩19,806 | ₩19,290 | ₩19,364 | -2.04% | 198.9만 |
|---|
| 2026.09.16 | ₩19,927 | ₩19,987 | ₩18,915 | ₩19,337 | -2.96% | 214만 |
|---|
| 2026.09.15 | ₩19,444 | ₩19,914 | ₩19,243 | ₩19,686 | +1.24% | 278.4만 |
|---|
| 2026.09.14 | ₩19,780 | ₩19,981 | ₩19,478 | ₩19,552 | -1.15% | 166.8만 |
|---|
| 2026.09.11 | ₩20,410 | ₩20,490 | ₩20,081 | ₩20,155 | -1.25% | 118.1만 |
|---|
| 2026.09.10 | ₩20,651 | ₩20,718 | ₩20,128 | ₩20,209 | -2.14% | 198.1만 |
|---|
| 2026.09.09 | ₩20,919 | ₩20,946 | ₩20,155 | ₩20,168 | -3.59% | 174.3만 |
|---|
| 2026.09.08 | ₩20,504 | ₩20,926 | ₩20,437 | ₩20,718 | +1.05% | 189.5만 |
|---|
| 2026.09.04 | ₩20,464 | ₩20,933 | ₩20,329 | ₩20,517 | +0.26% | 119.2만 |
|---|
| 2026.09.03 | ₩21,161 | ₩21,201 | ₩20,410 | ₩20,759 | -1.90% | 135.4만 |
|---|
| 2026.09.02 | ₩20,450 | ₩21,402 | ₩20,343 | ₩21,027 | +2.82% | 185.7만 |
|---|
| 2026.09.01 | ₩20,598 | ₩20,785 | ₩20,075 | ₩20,249 | -1.69% | 250.7만 |
|---|
| 2026.08.31 | ₩21,174 | ₩21,362 | ₩20,577 | ₩20,866 | -1.46% | 198.7만 |
|---|
| 2026.08.28 | ₩21,563 | ₩21,751 | ₩20,745 | ₩20,946 | -2.86% | 122.1만 |
|---|
| 2026.08.27 | ₩21,161 | ₩21,375 | ₩20,866 | ₩21,295 | +0.63% | 125.2만 |
|---|
| 2026.08.26 | ₩21,000 | ₩21,295 | ₩20,752 | ₩21,161 | +0.77% | 138.7만 |
|---|
| 2026.08.25 | ₩20,973 | ₩21,282 | ₩20,343 | ₩21,147 | +0.83% | 167.9만 |
|---|
| 2026.08.24 | ₩21,322 | ₩21,322 | ₩20,443 | ₩20,638 | -3.21% | 149만 |
|---|
| 2026.08.21 | ₩21,201 | ₩21,711 | ₩21,147 | ₩21,416 | +1.01% | 118.5만 |
|---|
| 2026.08.20 | ₩21,080 | ₩21,536 | ₩20,906 | ₩21,040 | -0.19% | 178.4만 |
|---|
| 2026.08.19 | ₩20,946 | ₩21,865 | ₩20,946 | ₩21,335 | +1.86% | 180.4만 |
|---|
| 2026.08.18 | ₩20,759 | ₩20,852 | ₩20,168 | ₩20,678 | -0.39% | 191.3만 |
|---|
| 2026.08.17 | ₩21,282 | ₩21,442 | ₩20,624 | ₩21,080 | -0.95% | 193.4만 |
|---|
| 2026.08.14 | ₩20,799 | ₩21,496 | ₩20,705 | ₩21,255 | +2.19% | 217.1만 |
|---|
| 2026.08.13 | ₩20,061 | ₩20,598 | ₩19,391 | ₩20,464 | +2.01% | 363.9만 |
|---|
| 2026.08.12 | ₩20,423 | ₩20,973 | ₩20,048 | ₩20,437 | +0.07% | 391.5만 |
|---|
| 2026.08.11 | ₩20,048 | ₩20,484 | ₩19,632 | ₩19,847 | -1.00% | 334.6만 |
|---|
| 2026.08.10 | ₩20,343 | ₩20,852 | ₩19,404 | ₩19,565 | -3.82% | 475만 |
|---|
| 2026.08.07 | ₩20,665 | ₩21,764 | ₩20,571 | ₩21,121 | +2.21% | 287.3만 |
|---|
| 2026.08.06 | ₩19,605 | ₩20,832 | ₩19,605 | ₩20,262 | +3.35% | 538.6만 |
|---|
| 2026.08.05 | ₩21,469 | ₩21,516 | ₩19,552 | ₩19,565 | -8.87% | 1040.9만 |
|---|
| 2026.08.04 | ₩23,333 | ₩24,098 | ₩22,904 | ₩24,044 | +3.05% | 287.1만 |
|---|
| 2026.08.03 | ₩22,502 | ₩23,065 | ₩22,287 | ₩22,944 | +1.97% | 256.6만 |
|---|
| 2026.07.31 | ₩23,025 | ₩23,025 | ₩21,697 | ₩22,274 | -3.26% | 193.6만 |
|---|
| 2026.07.30 | ₩22,743 | ₩22,998 | ₩22,462 | ₩22,944 | +0.88% | 134.6만 |
|---|
| 2026.07.29 | ₩22,918 | ₩23,038 | ₩21,831 | ₩22,113 | -3.51% | 198.3만 |
|---|
| 2026.07.28 | ₩22,783 | ₩23,226 | ₩22,542 | ₩22,891 | +0.47% | 178.4만 |
|---|
| 2026.07.27 | ₩23,320 | ₩23,320 | ₩22,448 | ₩22,770 | -2.36% | 274.9만 |
|---|
| 2026.07.24 | ₩23,749 | ₩23,749 | ₩22,944 | ₩23,092 | -2.77% | 154.7만 |
|---|
| 2026.07.23 | ₩24,634 | ₩25,117 | ₩23,239 | ₩23,427 | -4.90% | 182.6만 |
|---|
| 2026.07.22 | ₩24,057 | ₩24,976 | ₩23,615 | ₩24,460 | +1.67% | 193.8만 |
|---|
| 2026.07.21 | ₩23,441 | ₩24,299 | ₩23,092 | ₩24,031 | +2.52% | 242.9만 |
|---|
| 2026.07.20 | ₩23,400 | ₩23,474 | ₩22,877 | ₩23,038 | -1.55% | 167.5만 |
|---|
| 2026.07.17 | ₩22,891 | ₩23,957 | ₩22,810 | ₩23,494 | +2.64% | 151.7만 |
|---|
| 2026.07.16 | ₩24,366 | ₩24,976 | ₩22,897 | ₩23,239 | -4.62% | 289.3만 |
|---|
| 2026.07.15 | ₩25,358 | ₩25,774 | ₩24,259 | ₩24,822 | -2.12% | 206.4만 |
|---|
| 2026.07.14 | ₩24,862 | ₩25,264 | ₩24,567 | ₩24,983 | +0.49% | 337.4만 |
|---|
| 2026.07.13 | ₩23,896 | ₩24,741 | ₩23,534 | ₩24,299 | +1.68% | 224.2만 |
|---|
| 2026.07.10 | ₩23,655 | ₩24,191 | ₩23,239 | ₩23,883 | +0.96% | 195.2만 |
|---|
| 2026.07.09 | ₩24,393 | ₩25,103 | ₩23,145 | ₩23,320 | -4.40% | 349.9만 |
|---|
| 2026.07.08 | ₩25,251 | ₩25,774 | ₩24,352 | ₩24,647 | -2.39% | 184.1만 |
|---|
| 2026.07.07 | ₩24,165 | ₩25,372 | ₩24,091 | ₩25,278 | +4.61% | 289.5만 |
|---|
| 2026.07.06 | ₩25,412 | ₩25,532 | ₩23,963 | ₩24,393 | -4.01% | 298.3만 |
|---|
| 2026.07.02 | ₩26,686 | ₩27,598 | ₩25,211 | ₩25,492 | -4.47% | 281.9만 |
|---|
| 2026.07.01 | ₩26,914 | ₩28,040 | ₩26,525 | ₩27,008 | +0.35% | 188.2만 |
|---|
| 2026.06.30 | ₩27,276 | ₩27,765 | ₩26,592 | ₩27,517 | +0.88% | 309.2만 |
|---|
| 2026.06.29 | ₩27,504 | ₩27,758 | ₩26,062 | ₩27,168 | -1.22% | 373.5만 |
|---|
| 2026.06.26 | ₩27,758 | ₩27,966 | ₩26,726 | ₩27,812 | +0.19% | 677.2만 |
|---|
| 2026.06.25 | ₩28,349 | ₩29,287 | ₩26,847 | ₩28,644 | +1.04% | 217.6만 |
|---|
| 2026.06.24 | ₩26,418 | ₩28,654 | ₩25,640 | ₩28,389 | +7.46% | 621.2만 |
|---|
| 2026.06.23 | ₩27,611 | ₩28,402 | ₩26,733 | ₩26,766 | -3.06% | 217.8만 |
|---|
| 2026.06.22 | ₩28,965 | ₩29,180 | ₩28,094 | ₩28,778 | -0.65% | 183.7만 |
|---|
| 2026.06.18 | ₩29,864 | ₩29,944 | ₩28,992 | ₩29,193 | -2.25% | 247.7만 |
|---|
| 2026.06.17 | ₩29,408 | ₩31,010 | ₩29,077 | ₩29,529 | +0.41% | 197.7만 |
|---|
| 2026.06.16 | ₩30,186 | ₩31,285 | ₩28,603 | ₩29,059 | -3.73% | 239.2만 |
|---|
| 2026.06.15 | ₩29,877 | ₩30,427 | ₩29,502 | ₩30,078 | +0.67% | 223.1만 |
|---|
| 2026.06.12 | ₩29,073 | ₩29,971 | ₩28,898 | ₩29,502 | +1.48% | 122.4만 |
|---|
| 2026.06.11 | ₩27,866 | ₩29,140 | ₩27,852 | ₩28,858 | +3.56% | 156.5만 |
|---|
| 2026.06.10 | ₩26,900 | ₩27,752 | ₩26,847 | ₩27,236 | +1.25% | 188.5만 |
|---|
| 2026.06.09 | ₩28,255 | ₩28,509 | ₩26,458 | ₩27,115 | -4.03% | 384.7만 |
|---|
| 2026.06.08 | ₩28,228 | ₩28,228 | ₩27,289 | ₩27,973 | -0.90% | 117.5만 |
|---|
| 2026.06.05 | ₩28,657 | ₩28,831 | ₩27,289 | ₩27,490 | -4.07% | 218.5만 |
|---|
| 2026.06.04 | ₩29,636 | ₩29,850 | ₩28,617 | ₩29,059 | -1.95% | 241.1만 |
|---|
| 2026.06.03 | ₩31,098 | ₩31,339 | ₩30,300 | ₩30,320 | -2.50% | 150.9만 |
|---|
| 2026.06.02 | ₩30,320 | ₩32,093 | ₩30,280 | ₩31,178 | +2.83% | 185.4만 |
|---|
| 2026.06.01 | ₩29,770 | ₩30,145 | ₩28,469 | ₩29,931 | +0.54% | 235.6만 |
|---|
| 2026.05.29 | ₩30,253 | ₩30,702 | ₩29,344 | ₩29,716 | -1.77% | 192.1만 |
|---|
| 2026.05.28 | ₩29,824 | ₩30,963 | ₩29,703 | ₩30,467 | +2.16% | 201.9만 |
|---|
| 2026.05.27 | ₩29,529 | ₩30,213 | ₩29,287 | ₩30,172 | +2.18% | 230.4만 |
|---|
| 2026.05.26 | ₩28,885 | ₩29,676 | ₩28,657 | ₩29,636 | +2.60% | 217.4만 |
|---|
| 2026.05.22 | ₩29,113 | ₩29,401 | ₩28,389 | ₩28,657 | -1.57% | 204.2만 |
|---|
| 2026.05.21 | ₩29,676 | ₩29,917 | ₩27,383 | ₩28,751 | -3.12% | 331.9만 |
|---|
| 2026.05.20 | ₩29,368 | ₩30,360 | ₩29,368 | ₩29,864 | +1.69% | 170.3만 |
|---|
| 2026.05.19 | ₩30,494 | ₩30,494 | ₩28,979 | ₩29,167 | -4.35% | 416.6만 |
|---|
| 2026.05.18 | ₩31,285 | ₩32,251 | ₩30,628 | ₩30,762 | -1.67% | 335만 |
|---|
| 2026.05.15 | ₩32,331 | ₩32,573 | ₩30,990 | ₩31,017 | -4.06% | 237.8만 |
|---|
| 2026.05.14 | ₩33,592 | ₩34,450 | ₩33,015 | ₩33,337 | -0.76% | 215.7만 |
|---|
| 2026.05.13 | ₩33,257 | ₩34,356 | ₩32,553 | ₩33,766 | +1.53% | 391만 |
|---|
| 2026.05.12 | ₩33,485 | ₩34,072 | ₩32,425 | ₩33,082 | -1.20% | 325.4만 |
|---|
| 2026.05.11 | ₩31,486 | ₩34,034 | ₩31,486 | ₩33,873 | +7.58% | 348만 |
|---|
| 2026.05.08 | ₩30,481 | ₩31,285 | ₩29,763 | ₩30,896 | +1.36% | 288.9만 |
|---|
| 2026.05.07 | ₩31,258 | ₩32,331 | ₩29,730 | ₩30,052 | -3.86% | 477.7만 |
|---|
| 2026.05.06 | ₩33,773 | ₩33,793 | ₩30,910 | ₩31,741 | -6.02% | 706.7만 |
|---|
| 2026.05.05 | ₩37,052 | ₩38,446 | ₩36,529 | ₩37,467 | +1.12% | 603.3만 |
|---|
| 2026.05.04 | ₩37,467 | ₩37,561 | ₩35,402 | ₩36,502 | -2.58% | 361.5만 |
|---|
| 2026.05.01 | ₩36,207 | ₩37,226 | ₩36,046 | ₩37,186 | +2.70% | 247.2만 |
|---|
| 2026.04.30 | ₩35,348 | ₩36,904 | ₩35,281 | ₩36,140 | +2.24% | 221.7만 |
|---|
| 2026.04.29 | ₩34,839 | ₩35,965 | ₩34,343 | ₩35,322 | +1.39% | 201.4만 |
|---|
| 2026.04.28 | ₩35,644 | ₩35,657 | ₩34,182 | ₩34,463 | -3.31% | 204.1만 |
|---|
| 2026.04.27 | ₩35,711 | ₩36,180 | ₩34,812 | ₩35,509 | -0.56% | 221.6만 |
|---|
| 2026.04.24 | ₩32,734 | ₩35,737 | ₩32,318 | ₩35,684 | +9.01% | 435.2만 |
|---|
| 2026.04.23 | ₩32,345 | ₩32,559 | ₩31,527 | ₩32,439 | +0.29% | 238.2만 |
|---|
| 2026.04.22 | ₩32,184 | ₩32,720 | ₩31,701 | ₩32,237 | +0.17% | 163.3만 |
|---|
| 2026.04.21 | ₩31,500 | ₩32,063 | ₩30,856 | ₩31,808 | +0.98% | 197.4만 |
|---|
| 2026.04.20 | ₩31,098 | ₩31,567 | ₩30,789 | ₩31,272 | +0.56% | 225.7만 |
|---|
| 2026.04.17 | ₩31,205 | ₩31,600 | ₩30,440 | ₩31,084 | -0.39% | 196.4만 |
|---|
| 2026.04.16 | ₩30,963 | ₩32,358 | ₩30,776 | ₩32,009 | +3.38% | 217.2만 |
|---|
| 2026.04.15 | ₩30,628 | ₩30,923 | ₩29,864 | ₩30,883 | +0.83% | 169.9만 |
|---|
| 2026.04.14 | ₩30,709 | ₩31,057 | ₩29,998 | ₩30,695 | -0.04% | 150.3만 |
|---|
| 2026.04.13 | ₩30,709 | ₩31,111 | ₩30,105 | ₩30,910 | +0.66% | 190.1만 |
|---|
| 2026.04.10 | ₩29,649 | ₩30,829 | ₩29,582 | ₩30,454 | +2.71% | 267.6만 |
|---|
| 2026.04.09 | ₩28,610 | ₩29,985 | ₩28,402 | ₩29,287 | +2.37% | 311.3만 |
|---|
| 2026.04.08 | ₩30,159 | ₩30,253 | ₩27,504 | ₩28,737 | -4.71% | 409.1만 |
|---|
| 2026.04.07 | ₩28,939 | ₩30,065 | ₩28,630 | ₩29,958 | +3.52% | 228만 |
|---|
| 2026.04.06 | ₩29,193 | ₩29,837 | ₩28,550 | ₩29,099 | -0.32% | 170.9만 |
|---|
| 2026.04.02 | ₩28,550 | ₩29,341 | ₩28,416 | ₩28,898 | +1.22% | 249.7만 |
|---|
| 2026.04.01 | ₩29,837 | ₩29,978 | ₩27,839 | ₩28,858 | -3.28% | 323.3만 |
|---|
| 2026.03.31 | ₩28,764 | ₩30,078 | ₩28,697 | ₩29,542 | +2.70% | 326만 |
|---|
| 2026.03.30 | ₩29,502 | ₩29,944 | ₩28,214 | ₩28,429 | -3.64% | 268.8만 |
|---|
| 2026.03.27 | ₩28,764 | ₩29,354 | ₩28,375 | ₩28,965 | +0.70% | 251.8만 |
|---|
| 2026.03.26 | ₩27,343 | ₩29,086 | ₩27,168 | ₩28,939 | +5.84% | 402.1만 |
|---|
| 2026.03.25 | ₩27,584 | ₩28,107 | ₩27,249 | ₩27,852 | +0.97% | 242만 |
|---|
| 2026.03.24 | ₩24,567 | ₩27,457 | ₩24,567 | ₩27,316 | +11.19% | 340.6만 |
|---|
| 2026.03.23 | ₩24,031 | ₩25,559 | ₩24,031 | ₩24,808 | +3.24% | 314.6만 |
|---|
| 2026.03.20 | ₩25,237 | ₩25,506 | ₩23,588 | ₩23,736 | -5.95% | 934.3만 |
|---|
| 2026.03.19 | ₩24,688 | ₩26,203 | ₩24,120 | ₩25,398 | +2.88% | 289만 |
|---|
| 2026.03.18 | ₩25,519 | ₩26,250 | ₩25,479 | ₩25,506 | -0.05% | 306.6만 |
|---|
| 2026.03.17 | ₩23,977 | ₩26,927 | ₩23,870 | ₩25,465 | +6.21% | 614만 |
|---|
| 2026.03.16 | ₩23,762 | ₩24,245 | ₩23,286 | ₩23,655 | -0.45% | 310.6만 |
|---|
| 2026.03.13 | ₩23,722 | ₩24,554 | ₩22,850 | ₩23,561 | -0.68% | 414.6만 |
|---|
| 2026.03.12 | ₩23,709 | ₩24,312 | ₩23,078 | ₩23,736 | +0.11% | 263.8만 |
|---|
| 2026.03.11 | ₩23,923 | ₩24,359 | ₩23,441 | ₩23,990 | +0.28% | 265.1만 |
|---|
| 2026.03.10 | ₩23,239 | ₩24,647 | ₩22,897 | ₩23,870 | +2.71% | 294.2만 |
|---|
| 2026.03.09 | ₩21,590 | ₩23,400 | ₩20,759 | ₩23,360 | +8.20% | 472.8만 |
|---|
| 2026.03.06 | ₩22,032 | ₩22,482 | ₩21,617 | ₩22,006 | -0.12% | 291.1만 |
|---|
| 2026.03.05 | ₩23,749 | ₩23,896 | ₩21,858 | ₩22,462 | -5.42% | 376.7만 |
|---|
| 2026.03.04 | ₩22,810 | ₩23,823 | ₩22,475 | ₩23,508 | +3.06% | 304.1만 |
|---|
| 2026.03.03 | ₩22,810 | ₩22,877 | ₩21,818 | ₩22,488 | -1.41% | 398.5만 |
|---|
| 2026.03.02 | ₩23,843 | ₩24,594 | ₩23,025 | ₩24,124 | +1.18% | 297.5만 |
|---|
| 2026.02.27 | ₩22,636 | ₩24,533 | ₩22,462 | ₩24,460 | +8.06% | 548.9만 |
|---|
| 2026.02.26 | ₩23,896 | ₩24,004 | ₩22,730 | ₩23,226 | -2.81% | 299.6만 |
|---|
| 2026.02.25 | ₩24,929 | ₩24,983 | ₩23,910 | ₩24,165 | -3.07% | 248.5만 |
|---|
| 2026.02.24 | ₩24,191 | ₩25,197 | ₩23,360 | ₩24,688 | +2.05% | 279.4만 |
|---|
| 2026.02.23 | ₩22,542 | ₩24,607 | ₩22,354 | ₩24,178 | +7.26% | 423.5만 |
|---|
| 2026.02.20 | ₩24,996 | ₩27,115 | ₩21,657 | ₩22,850 | -8.58% | 1140.8만 |
|---|
| 2026.02.19 | ₩28,214 | ₩28,599 | ₩27,316 | ₩27,370 | -2.99% | 443.7만 |
|---|
| 2026.02.18 | ₩27,839 | ₩28,731 | ₩27,410 | ₩28,362 | +1.88% | 402.7만 |
|---|
| 2026.02.17 | ₩27,034 | ₩27,966 | ₩26,350 | ₩27,732 | +2.58% | 396.4만 |
|---|
| 2026.02.13 | ₩27,115 | ₩28,322 | ₩26,789 | ₩27,517 | +1.48% | 258.7만 |
|---|
| 2026.02.12 | ₩28,416 | ₩29,301 | ₩26,753 | ₩27,383 | -3.63% | 458.1만 |
|---|
| 2026.02.11 | ₩26,069 | ₩28,281 | ₩26,069 | ₩28,188 | +8.13% | 552.2만 |
|---|
| 2026.02.10 | ₩25,465 | ₩26,806 | ₩25,264 | ₩25,814 | +1.37% | 415.1만 |
|---|
| 2026.02.09 | ₩24,486 | ₩25,532 | ₩24,017 | ₩25,385 | +3.67% | 289.8만 |
|---|
| 2026.02.06 | ₩23,025 | ₩24,768 | ₩22,931 | ₩24,567 | +6.70% | 352.2만 |
|---|
| 2026.02.05 | ₩23,575 | ₩24,232 | ₩22,153 | ₩22,649 | -3.92% | 322.7만 |
|---|
| 2026.02.04 | ₩22,395 | ₩24,272 | ₩22,395 | ₩24,057 | +7.43% | 552.3만 |
|---|
| 2026.02.03 | ₩21,362 | ₩22,448 | ₩20,922 | ₩22,153 | +3.70% | 384.1만 |
|---|
| 2026.02.02 | ₩19,780 | ₩21,114 | ₩19,780 | ₩20,893 | +5.63% | 247.2만 |
|---|
| 2026.01.30 | ₩20,061 | ₩20,464 | ₩19,350 | ₩20,101 | +0.20% | 302.8만 |
|---|
| 2026.01.29 | ₩20,437 | ₩20,691 | ₩19,632 | ₩20,437 | 0.00% | 285.6만 |
|---|
| 2026.01.28 | ₩21,174 | ₩21,322 | ₩20,061 | ₩20,262 | -4.31% | 306.3만 |
|---|
| 2026.01.27 | ₩21,442 | ₩21,456 | ₩20,665 | ₩20,960 | -2.25% | 240.8만 |
|---|
| 2026.01.26 | ₩21,094 | ₩21,778 | ₩20,852 | ₩21,188 | +0.45% | 219.4만 |
|---|
| 2026.01.23 | ₩21,523 | ₩21,623 | ₩21,094 | ₩21,121 | -1.87% | 180.7만 |
|---|
| 2026.01.22 | ₩21,925 | ₩22,160 | ₩21,268 | ₩21,509 | -1.90% | 246.8만 |
|---|
| 2026.01.21 | ₩21,241 | ₩21,972 | ₩20,370 | ₩21,711 | +2.21% | 414.4만 |
|---|
| 2026.01.20 | ₩20,115 | ₩20,584 | ₩19,793 | ₩20,464 | +1.73% | 276.5만 |
|---|
| 2026.01.16 | ₩21,590 | ₩22,234 | ₩20,852 | ₩20,933 | -3.04% | 530.5만 |
|---|
| 2026.01.15 | ₩20,276 | ₩21,275 | ₩19,806 | ₩20,866 | +2.91% | 343.8만 |
|---|
| 2026.01.14 | ₩19,739 | ₩20,343 | ₩19,249 | ₩20,061 | +1.63% | 374.3만 |
|---|
| 2026.01.13 | ₩19,994 | ₩20,034 | ₩19,190 | ₩19,699 | -1.48% | 250.3만 |
|---|
| 2026.01.12 | ₩19,029 | ₩19,927 | ₩18,968 | ₩19,739 | +3.74% | 344만 |
|---|
| 2026.01.09 | ₩18,693 | ₩19,283 | ₩18,090 | ₩19,176 | +2.58% | 337만 |
|---|
| 2026.01.08 | ₩17,245 | ₩18,688 | ₩17,165 | ₩18,573 | +7.70% | 301.3만 |
|---|
| 2026.01.07 | ₩17,701 | ₩17,835 | ₩17,078 | ₩17,527 | -0.98% | 185.5만 |
|---|
| 2026.01.06 | ₩17,071 | ₩17,849 | ₩17,017 | ₩17,808 | +4.32% | 298.2만 |
|---|
| 2026.01.05 | ₩16,508 | ₩17,272 | ₩16,454 | ₩17,084 | +3.49% | 289.5만 |
|---|
| 2026.01.02 | ₩16,025 | ₩16,615 | ₩15,864 | ₩16,427 | +2.51% | 271.8만 |
|---|
| 2025.12.31 | ₩15,851 | ₩16,058 | ₩15,663 | ₩15,810 | -0.25% | 193.8만 |
|---|
| 2025.12.30 | ₩16,011 | ₩16,166 | ₩15,837 | ₩15,851 | -1.01% | 132.2만 |
|---|
| 2025.12.29 | ₩15,958 | ₩16,092 | ₩15,730 | ₩16,038 | +0.50% | 179만 |
|---|
| 2025.12.26 | ₩16,078 | ₩16,239 | ₩15,864 | ₩16,213 | +0.83% | 174.2만 |
|---|
| 2025.12.24 | ₩15,716 | ₩16,119 | ₩15,676 | ₩16,092 | +2.39% | 72.7만 |
|---|
| 2025.12.23 | ₩16,038 | ₩16,052 | ₩15,656 | ₩15,743 | -1.84% | 202.5만 |
|---|
| 2025.12.22 | ₩15,944 | ₩16,622 | ₩15,891 | ₩16,092 | +0.93% | 172.8만 |
|---|
| 2025.12.19 | ₩15,837 | ₩16,266 | ₩15,783 | ₩15,851 | +0.08% | 333.1만 |
|---|
| 2025.12.18 | ₩15,663 | ₩16,159 | ₩15,619 | ₩15,918 | +1.63% | 205.5만 |
|---|
| 2025.12.17 | ₩15,716 | ₩16,159 | ₩15,502 | ₩15,569 | -0.94% | 242.8만 |
|---|
| 2025.12.16 | ₩15,810 | ₩16,025 | ₩15,488 | ₩15,676 | -0.85% | 203만 |
|---|
| 2025.12.15 | ₩17,540 | ₩17,540 | ₩15,777 | ₩15,797 | -9.94% | 345.4만 |
|---|
| 2025.12.12 | ₩17,701 | ₩17,969 | ₩17,272 | ₩17,366 | -1.89% | 137.8만 |
|---|
| 2025.12.11 | ₩17,473 | ₩17,995 | ₩17,460 | ₩17,634 | +0.92% | 161.2만 |
|---|
| 2025.12.10 | ₩16,682 | ₩17,748 | ₩16,494 | ₩17,513 | +4.98% | 324.1만 |
|---|
| 2025.12.09 | ₩16,467 | ₩17,607 | ₩16,427 | ₩16,628 | +0.98% | 285.3만 |
|---|
| 2025.12.08 | ₩17,057 | ₩17,285 | ₩16,213 | ₩16,360 | -4.09% | 225.1만 |
|---|
| 2025.12.05 | ₩16,816 | ₩17,942 | ₩16,762 | ₩17,031 | +1.28% | 238.3만 |
|---|
| 2025.12.04 | ₩17,366 | ₩17,513 | ₩16,702 | ₩16,816 | -3.17% | 221만 |
|---|
| 2025.12.03 | ₩17,044 | ₩17,419 | ₩16,926 | ₩17,379 | +1.97% | 140.2만 |
|---|
| 2025.12.02 | ₩17,339 | ₩17,379 | ₩16,736 | ₩17,124 | -1.24% | 196.3만 |
|---|
| 2025.12.01 | ₩16,910 | ₩17,580 | ₩16,776 | ₩17,218 | +1.82% | 281.8만 |
|---|
| 2025.11.28 | ₩16,816 | ₩17,151 | ₩16,695 | ₩17,151 | +1.99% | 145.3만 |
|---|
| 2025.11.26 | ₩16,534 | ₩16,937 | ₩16,347 | ₩16,722 | +1.14% | 242.3만 |
|---|
| 2025.11.25 | ₩15,676 | ₩16,709 | ₩15,502 | ₩16,521 | +5.39% | 290.5만 |
|---|
| 2025.11.24 | ₩14,952 | ₩15,643 | ₩14,751 | ₩15,421 | +3.14% | 339.3만 |
|---|
| 2025.11.21 | ₩14,094 | ₩15,260 | ₩14,094 | ₩14,818 | +5.14% | 303만 |
|---|
| 2025.11.20 | ₩14,603 | ₩14,979 | ₩14,000 | ₩14,054 | -3.76% | 248.4만 |
|---|
| 2025.11.19 | ₩14,724 | ₩14,952 | ₩14,349 | ₩14,349 | -2.55% | 302.9만 |
|---|
| 2025.11.18 | ₩14,898 | ₩15,140 | ₩14,644 | ₩14,657 | -1.62% | 265만 |
|---|
| 2025.11.17 | ₩15,837 | ₩15,904 | ₩14,992 | ₩15,086 | -4.74% | 274.8만 |
|---|
| 2025.11.14 | ₩15,985 | ₩16,105 | ₩15,636 | ₩15,944 | -0.25% | 291.6만 |
|---|
| 2025.11.13 | ₩16,937 | ₩17,071 | ₩16,434 | ₩16,454 | -2.85% | 256.7만 |
|---|
| 2025.11.12 | ₩17,098 | ₩17,480 | ₩16,588 | ₩16,910 | -1.10% | 269.4만 |
|---|
| 2025.11.11 | ₩17,098 | ₩17,259 | ₩16,601 | ₩16,964 | -0.78% | 217.9만 |
|---|
| 2025.11.10 | ₩16,923 | ₩17,634 | ₩16,347 | ₩17,098 | +1.03% | 357.7만 |
|---|
| 2025.11.07 | ₩15,260 | ₩16,896 | ₩14,174 | ₩16,776 | +9.93% | 995.6만 |
|---|
| 2025.11.06 | ₩16,226 | ₩16,628 | ₩15,730 | ₩15,743 | -2.98% | 395.8만 |
|---|
| 2025.11.05 | ₩16,508 | ₩16,675 | ₩16,146 | ₩16,159 | -2.11% | 455.9만 |
|---|
| 2025.11.04 | ₩16,481 | ₩16,776 | ₩16,213 | ₩16,373 | -0.65% | 330.5만 |
|---|
| 2025.11.03 | ₩17,701 | ₩17,887 | ₩16,809 | ₩17,004 | -3.94% | 296.7만 |
|---|
| 2025.10.31 | ₩17,513 | ₩18,090 | ₩17,379 | ₩17,956 | +2.53% | 237.5만 |
|---|
| 2025.10.30 | ₩18,036 | ₩18,204 | ₩17,393 | ₩17,594 | -2.45% | 211.4만 |
|---|
| 2025.10.29 | ₩18,492 | ₩19,149 | ₩18,211 | ₩18,452 | -0.22% | 222.5만 |
|---|
| 2025.10.28 | ₩18,600 | ₩18,921 | ₩18,224 | ₩18,573 | -0.14% | 170.3만 |
|---|
| 2025.10.27 | ₩19,136 | ₩19,136 | ₩18,291 | ₩18,774 | -1.89% | 208.9만 |
|---|
| 2025.10.24 | ₩18,935 | ₩19,082 | ₩18,680 | ₩18,841 | -0.50% | 187.5만 |
|---|
| 2025.10.23 | ₩18,653 | ₩19,183 | ₩18,372 | ₩18,613 | -0.22% | 259.9만 |
|---|
| 2025.10.22 | ₩17,822 | ₩18,251 | ₩17,822 | ₩18,130 | +1.73% | 241.8만 |
|---|
| 2025.10.21 | ₩17,768 | ₩18,527 | ₩17,768 | ₩17,916 | +0.83% | 217.7만 |
|---|
| 2025.10.20 | ₩17,567 | ₩17,969 | ₩17,366 | ₩17,849 | +1.60% | 239.5만 |
|---|
| 2025.10.17 | ₩18,251 | ₩18,439 | ₩17,017 | ₩17,299 | -5.22% | 415.4만 |
|---|
| 2025.10.16 | ₩19,163 | ₩19,525 | ₩18,184 | ₩18,452 | -3.71% | 264.9만 |
|---|
| 2025.10.15 | ₩19,042 | ₩19,766 | ₩18,868 | ₩19,337 | +1.55% | 334.6만 |
|---|
| 2025.10.14 | ₩17,714 | ₩18,660 | ₩17,366 | ₩18,452 | +4.16% | 370.8만 |
|---|
| 2025.10.13 | ₩17,453 | ₩18,278 | ₩17,326 | ₩18,023 | +3.27% | 392.8만 |
|---|
| 2025.10.10 | ₩18,170 | ₩18,559 | ₩16,789 | ₩16,829 | -7.38% | 447.3만 |
|---|