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 | ₩18,589 | ₩18,670 | ₩18,220 | ₩18,254 | -1.80% | 207.6만 |
| 2026.10.08 | ₩18,616 | ₩18,978 | ₩18,395 | ₩18,549 | -0.36% | 272.3만 |
| 2026.10.07 | ₩18,737 | ₩18,904 | ₩18,281 | ₩18,750 | +0.07% | 181.8만 |
| 2026.10.06 | ₩18,697 | ₩19,059 | ₩18,670 | ₩18,884 | +1.00% | 197만 |
| 2026.10.05 | ₩18,334 | ₩18,750 | ₩17,878 | ₩18,630 | +1.61% | 224.2만 |
| 2026.10.02 | ₩18,308 | ₩18,556 | ₩18,174 | ₩18,388 | +0.44% | 220.1만 |
| 2026.10.01 | ₩18,375 | ₩18,375 | ₩17,624 | ₩18,080 | -1.61% | 198.5만 |
| 2026.09.30 | ₩18,817 | ₩18,835 | ₩18,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,200 |
| -3.28% |
| 240.1만 |
| 2026.09.29 | ₩19,139 | ₩19,220 | ₩18,522 | ₩18,630 | -2.66% | 203.6만 |
|---|
| 2026.09.28 | ₩19,287 | ₩19,434 | ₩18,911 | ₩18,951 | -1.74% | 124.5만 |
|---|
| 2026.09.25 | ₩19,139 | ₩19,635 | ₩19,032 | ₩19,394 | +1.33% | 176.7만 |
|---|
| 2026.09.24 | ₩19,662 | ₩19,682 | ₩18,750 | ₩19,032 | -3.21% | 223.8만 |
|---|
| 2026.09.23 | ₩20,024 | ₩20,038 | ₩19,629 | ₩19,770 | -1.27% | 105.4만 |
|---|
| 2026.09.22 | ₩19,622 | ₩20,252 | ₩19,542 | ₩20,091 | +2.39% | 181.6만 |
|---|
| 2026.09.21 | ₩19,622 | ₩19,682 | ₩19,233 | ₩19,488 | -0.68% | 127.9만 |
|---|
| 2026.09.18 | ₩19,340 | ₩19,340 | ₩18,978 | ₩19,233 | -0.55% | 277.5만 |
|---|
| 2026.09.17 | ₩19,770 | ₩19,810 | ₩19,293 | ₩19,367 | -2.04% | 198.9만 |
|---|
| 2026.09.16 | ₩19,931 | ₩19,991 | ₩18,918 | ₩19,340 | -2.96% | 214만 |
|---|
| 2026.09.15 | ₩19,448 | ₩19,917 | ₩19,247 | ₩19,689 | +1.24% | 278.4만 |
|---|
| 2026.09.14 | ₩19,783 | ₩19,984 | ₩19,481 | ₩19,555 | -1.15% | 166.8만 |
|---|
| 2026.09.11 | ₩20,413 | ₩20,494 | ₩20,085 | ₩20,159 | -1.25% | 118.1만 |
|---|
| 2026.09.10 | ₩20,655 | ₩20,722 | ₩20,132 | ₩20,212 | -2.14% | 198.1만 |
|---|
| 2026.09.09 | ₩20,923 | ₩20,950 | ₩20,159 | ₩20,172 | -3.59% | 174.3만 |
|---|
| 2026.09.08 | ₩20,507 | ₩20,930 | ₩20,440 | ₩20,722 | +1.05% | 189.5만 |
|---|
| 2026.09.04 | ₩20,467 | ₩20,936 | ₩20,333 | ₩20,521 | +0.26% | 119.2만 |
|---|
| 2026.09.03 | ₩21,164 | ₩21,205 | ₩20,413 | ₩20,762 | -1.90% | 135.4만 |
|---|
| 2026.09.02 | ₩20,454 | ₩21,406 | ₩20,346 | ₩21,030 | +2.82% | 185.7만 |
|---|
| 2026.09.01 | ₩20,601 | ₩20,789 | ₩20,078 | ₩20,252 | -1.69% | 250.7만 |
|---|
| 2026.08.31 | ₩21,178 | ₩21,366 | ₩20,581 | ₩20,869 | -1.46% | 198.7만 |
|---|
| 2026.08.28 | ₩21,567 | ₩21,755 | ₩20,749 | ₩20,950 | -2.86% | 122.1만 |
|---|
| 2026.08.27 | ₩21,164 | ₩21,379 | ₩20,869 | ₩21,299 | +0.63% | 125.2만 |
|---|
| 2026.08.26 | ₩21,004 | ₩21,299 | ₩20,755 | ₩21,164 | +0.77% | 138.7만 |
|---|
| 2026.08.25 | ₩20,977 | ₩21,285 | ₩20,346 | ₩21,151 | +0.83% | 167.9만 |
|---|
| 2026.08.24 | ₩21,325 | ₩21,325 | ₩20,447 | ₩20,641 | -3.21% | 149만 |
|---|
| 2026.08.21 | ₩21,205 | ₩21,714 | ₩21,151 | ₩21,419 | +1.01% | 118.5만 |
|---|
| 2026.08.20 | ₩21,084 | ₩21,540 | ₩20,910 | ₩21,044 | -0.19% | 178.4만 |
|---|
| 2026.08.19 | ₩20,950 | ₩21,869 | ₩20,950 | ₩21,339 | +1.86% | 180.4만 |
|---|
| 2026.08.18 | ₩20,762 | ₩20,856 | ₩20,172 | ₩20,682 | -0.39% | 191.3만 |
|---|
| 2026.08.17 | ₩21,285 | ₩21,446 | ₩20,628 | ₩21,084 | -0.95% | 193.4만 |
|---|
| 2026.08.14 | ₩20,802 | ₩21,500 | ₩20,708 | ₩21,258 | +2.19% | 217.1만 |
|---|
| 2026.08.13 | ₩20,065 | ₩20,601 | ₩19,394 | ₩20,467 | +2.01% | 363.9만 |
|---|
| 2026.08.12 | ₩20,427 | ₩20,977 | ₩20,051 | ₩20,440 | +0.07% | 391.5만 |
|---|
| 2026.08.11 | ₩20,051 | ₩20,487 | ₩19,635 | ₩19,850 | -1.00% | 334.6만 |
|---|
| 2026.08.10 | ₩20,346 | ₩20,856 | ₩19,407 | ₩19,568 | -3.82% | 475만 |
|---|
| 2026.08.07 | ₩20,668 | ₩21,768 | ₩20,574 | ₩21,124 | +2.21% | 287.3만 |
|---|
| 2026.08.06 | ₩19,609 | ₩20,836 | ₩19,609 | ₩20,266 | +3.35% | 538.6만 |
|---|
| 2026.08.05 | ₩21,473 | ₩21,520 | ₩19,555 | ₩19,568 | -8.87% | 1040.9만 |
|---|
| 2026.08.04 | ₩23,337 | ₩24,102 | ₩22,908 | ₩24,048 | +3.05% | 287.1만 |
|---|
| 2026.08.03 | ₩22,506 | ₩23,069 | ₩22,291 | ₩22,948 | +1.97% | 256.6만 |
|---|
| 2026.07.31 | ₩23,029 | ₩23,029 | ₩21,701 | ₩22,278 | -3.26% | 193.6만 |
|---|
| 2026.07.30 | ₩22,747 | ₩23,002 | ₩22,465 | ₩22,948 | +0.88% | 134.6만 |
|---|
| 2026.07.29 | ₩22,921 | ₩23,042 | ₩21,835 | ₩22,117 | -3.51% | 198.3만 |
|---|
| 2026.07.28 | ₩22,787 | ₩23,230 | ₩22,546 | ₩22,895 | +0.47% | 178.4만 |
|---|
| 2026.07.27 | ₩23,324 | ₩23,324 | ₩22,452 | ₩22,774 | -2.36% | 274.9만 |
|---|
| 2026.07.24 | ₩23,753 | ₩23,753 | ₩22,948 | ₩23,096 | -2.77% | 154.7만 |
|---|
| 2026.07.23 | ₩24,638 | ₩25,121 | ₩23,243 | ₩23,431 | -4.90% | 182.6만 |
|---|
| 2026.07.22 | ₩24,061 | ₩24,980 | ₩23,619 | ₩24,464 | +1.67% | 193.8만 |
|---|
| 2026.07.21 | ₩23,445 | ₩24,303 | ₩23,096 | ₩24,035 | +2.52% | 242.9만 |
|---|
| 2026.07.20 | ₩23,404 | ₩23,478 | ₩22,881 | ₩23,042 | -1.55% | 167.5만 |
|---|
| 2026.07.17 | ₩22,895 | ₩23,961 | ₩22,814 | ₩23,498 | +2.64% | 151.7만 |
|---|
| 2026.07.16 | ₩24,370 | ₩24,980 | ₩22,901 | ₩23,243 | -4.62% | 289.3만 |
|---|
| 2026.07.15 | ₩25,362 | ₩25,778 | ₩24,263 | ₩24,826 | -2.12% | 206.4만 |
|---|
| 2026.07.14 | ₩24,866 | ₩25,269 | ₩24,571 | ₩24,987 | +0.49% | 337.4만 |
|---|
| 2026.07.13 | ₩23,901 | ₩24,746 | ₩23,538 | ₩24,303 | +1.68% | 224.2만 |
|---|
| 2026.07.10 | ₩23,659 | ₩24,196 | ₩23,243 | ₩23,887 | +0.96% | 195.2만 |
|---|
| 2026.07.09 | ₩24,397 | ₩25,108 | ₩23,149 | ₩23,324 | -4.40% | 349.9만 |
|---|
| 2026.07.08 | ₩25,255 | ₩25,778 | ₩24,357 | ₩24,652 | -2.39% | 184.1만 |
|---|
| 2026.07.07 | ₩24,169 | ₩25,376 | ₩24,095 | ₩25,282 | +4.61% | 289.5만 |
|---|
| 2026.07.06 | ₩25,416 | ₩25,537 | ₩23,968 | ₩24,397 | -4.01% | 298.3만 |
|---|
| 2026.07.02 | ₩26,690 | ₩27,602 | ₩25,215 | ₩25,497 | -4.47% | 281.9만 |
|---|
| 2026.07.01 | ₩26,918 | ₩28,045 | ₩26,529 | ₩27,012 | +0.35% | 188.2만 |
|---|
| 2026.06.30 | ₩27,280 | ₩27,770 | ₩26,596 | ₩27,522 | +0.88% | 309.2만 |
|---|
| 2026.06.29 | ₩27,508 | ₩27,763 | ₩26,067 | ₩27,173 | -1.22% | 373.5만 |
|---|
| 2026.06.26 | ₩27,763 | ₩27,971 | ₩26,731 | ₩27,817 | +0.19% | 677.2만 |
|---|
| 2026.06.25 | ₩28,353 | ₩29,292 | ₩26,851 | ₩28,648 | +1.04% | 217.6만 |
|---|
| 2026.06.24 | ₩26,422 | ₩28,659 | ₩25,644 | ₩28,394 | +7.46% | 621.2만 |
|---|
| 2026.06.23 | ₩27,616 | ₩28,407 | ₩26,737 | ₩26,771 | -3.06% | 217.8만 |
|---|
| 2026.06.22 | ₩28,970 | ₩29,185 | ₩28,099 | ₩28,783 | -0.65% | 183.7만 |
|---|
| 2026.06.18 | ₩29,869 | ₩29,949 | ₩28,997 | ₩29,198 | -2.25% | 247.7만 |
|---|
| 2026.06.17 | ₩29,413 | ₩31,016 | ₩29,082 | ₩29,534 | +0.41% | 197.7만 |
|---|
| 2026.06.16 | ₩30,191 | ₩31,291 | ₩28,608 | ₩29,064 | -3.73% | 239.2만 |
|---|
| 2026.06.15 | ₩29,882 | ₩30,432 | ₩29,507 | ₩30,084 | +0.67% | 223.1만 |
|---|
| 2026.06.12 | ₩29,078 | ₩29,976 | ₩28,903 | ₩29,507 | +1.48% | 122.4만 |
|---|
| 2026.06.11 | ₩27,871 | ₩29,145 | ₩27,857 | ₩28,863 | +3.56% | 156.5만 |
|---|
| 2026.06.10 | ₩26,905 | ₩27,757 | ₩26,851 | ₩27,240 | +1.25% | 188.5만 |
|---|
| 2026.06.09 | ₩28,260 | ₩28,514 | ₩26,462 | ₩27,119 | -4.03% | 384.7만 |
|---|
| 2026.06.08 | ₩28,233 | ₩28,233 | ₩27,294 | ₩27,978 | -0.90% | 117.5만 |
|---|
| 2026.06.05 | ₩28,662 | ₩28,836 | ₩27,294 | ₩27,495 | -4.07% | 218.5만 |
|---|
| 2026.06.04 | ₩29,641 | ₩29,856 | ₩28,622 | ₩29,064 | -1.95% | 241.1만 |
|---|
| 2026.06.03 | ₩31,103 | ₩31,344 | ₩30,305 | ₩30,325 | -2.50% | 150.9만 |
|---|
| 2026.06.02 | ₩30,325 | ₩32,098 | ₩30,285 | ₩31,183 | +2.83% | 185.4만 |
|---|
| 2026.06.01 | ₩29,775 | ₩30,151 | ₩28,474 | ₩29,936 | +0.54% | 235.6만 |
|---|
| 2026.05.29 | ₩30,258 | ₩30,707 | ₩29,349 | ₩29,721 | -1.77% | 192.1만 |
|---|
| 2026.05.28 | ₩29,829 | ₩30,969 | ₩29,708 | ₩30,473 | +2.16% | 201.9만 |
|---|
| 2026.05.27 | ₩29,534 | ₩30,218 | ₩29,292 | ₩30,177 | +2.18% | 230.4만 |
|---|
| 2026.05.26 | ₩28,890 | ₩29,681 | ₩28,662 | ₩29,641 | +2.60% | 217.4만 |
|---|
| 2026.05.22 | ₩29,118 | ₩29,406 | ₩28,394 | ₩28,662 | -1.57% | 204.2만 |
|---|
| 2026.05.21 | ₩29,681 | ₩29,923 | ₩27,388 | ₩28,756 | -3.12% | 331.9만 |
|---|
| 2026.05.20 | ₩29,373 | ₩30,365 | ₩29,373 | ₩29,869 | +1.69% | 170.3만 |
|---|
| 2026.05.19 | ₩30,499 | ₩30,499 | ₩28,984 | ₩29,172 | -4.35% | 416.6만 |
|---|
| 2026.05.18 | ₩31,291 | ₩32,256 | ₩30,633 | ₩30,768 | -1.67% | 335만 |
|---|
| 2026.05.15 | ₩32,337 | ₩32,578 | ₩30,996 | ₩31,022 | -4.06% | 237.8만 |
|---|
| 2026.05.14 | ₩33,598 | ₩34,456 | ₩33,021 | ₩33,343 | -0.76% | 215.7만 |
|---|
| 2026.05.13 | ₩33,262 | ₩34,362 | ₩32,558 | ₩33,772 | +1.53% | 391만 |
|---|
| 2026.05.12 | ₩33,490 | ₩34,078 | ₩32,431 | ₩33,088 | -1.20% | 325.4만 |
|---|
| 2026.05.11 | ₩31,492 | ₩34,040 | ₩31,492 | ₩33,879 | +7.58% | 348만 |
|---|
| 2026.05.08 | ₩30,486 | ₩31,291 | ₩29,768 | ₩30,902 | +1.36% | 288.9만 |
|---|
| 2026.05.07 | ₩31,264 | ₩32,337 | ₩29,735 | ₩30,057 | -3.86% | 477.7만 |
|---|
| 2026.05.06 | ₩33,779 | ₩33,799 | ₩30,915 | ₩31,747 | -6.02% | 706.7만 |
|---|
| 2026.05.05 | ₩37,058 | ₩38,453 | ₩36,535 | ₩37,474 | +1.12% | 603.3만 |
|---|
| 2026.05.04 | ₩37,474 | ₩37,568 | ₩35,408 | ₩36,508 | -2.58% | 361.5만 |
|---|
| 2026.05.01 | ₩36,213 | ₩37,232 | ₩36,052 | ₩37,192 | +2.70% | 247.2만 |
|---|
| 2026.04.30 | ₩35,355 | ₩36,910 | ₩35,287 | ₩36,146 | +2.24% | 221.7만 |
|---|
| 2026.04.29 | ₩34,845 | ₩35,972 | ₩34,349 | ₩35,328 | +1.39% | 201.4만 |
|---|
| 2026.04.28 | ₩35,650 | ₩35,663 | ₩34,188 | ₩34,469 | -3.31% | 204.1만 |
|---|
| 2026.04.27 | ₩35,717 | ₩36,186 | ₩34,818 | ₩35,516 | -0.56% | 221.6만 |
|---|
| 2026.04.24 | ₩32,739 | ₩35,744 | ₩32,323 | ₩35,690 | +9.01% | 435.2만 |
|---|
| 2026.04.23 | ₩32,350 | ₩32,565 | ₩31,532 | ₩32,444 | +0.29% | 238.2만 |
|---|
| 2026.04.22 | ₩32,189 | ₩32,726 | ₩31,706 | ₩32,243 | +0.17% | 163.3만 |
|---|
| 2026.04.21 | ₩31,505 | ₩32,069 | ₩30,861 | ₩31,814 | +0.98% | 197.4만 |
|---|
| 2026.04.20 | ₩31,103 | ₩31,572 | ₩30,794 | ₩31,277 | +0.56% | 225.7만 |
|---|
| 2026.04.17 | ₩31,210 | ₩31,606 | ₩30,446 | ₩31,089 | -0.39% | 196.4만 |
|---|
| 2026.04.16 | ₩30,969 | ₩32,364 | ₩30,781 | ₩32,015 | +3.38% | 217.2만 |
|---|
| 2026.04.15 | ₩30,633 | ₩30,929 | ₩29,869 | ₩30,888 | +0.83% | 169.9만 |
|---|
| 2026.04.14 | ₩30,714 | ₩31,063 | ₩30,003 | ₩30,701 | -0.04% | 150.3만 |
|---|
| 2026.04.13 | ₩30,714 | ₩31,116 | ₩30,110 | ₩30,915 | +0.66% | 190.1만 |
|---|
| 2026.04.10 | ₩29,654 | ₩30,835 | ₩29,587 | ₩30,459 | +2.71% | 267.6만 |
|---|
| 2026.04.09 | ₩28,615 | ₩29,990 | ₩28,407 | ₩29,292 | +2.37% | 311.3만 |
|---|
| 2026.04.08 | ₩30,164 | ₩30,258 | ₩27,508 | ₩28,742 | -4.71% | 409.1만 |
|---|
| 2026.04.07 | ₩28,944 | ₩30,070 | ₩28,635 | ₩29,963 | +3.52% | 228만 |
|---|
| 2026.04.06 | ₩29,198 | ₩29,842 | ₩28,555 | ₩29,104 | -0.32% | 170.9만 |
|---|
| 2026.04.02 | ₩28,555 | ₩29,346 | ₩28,420 | ₩28,903 | +1.22% | 249.7만 |
|---|
| 2026.04.01 | ₩29,842 | ₩29,983 | ₩27,844 | ₩28,863 | -3.28% | 323.3만 |
|---|
| 2026.03.31 | ₩28,769 | ₩30,084 | ₩28,702 | ₩29,547 | +2.70% | 326만 |
|---|
| 2026.03.30 | ₩29,507 | ₩29,949 | ₩28,219 | ₩28,434 | -3.64% | 268.8만 |
|---|
| 2026.03.27 | ₩28,769 | ₩29,359 | ₩28,380 | ₩28,970 | +0.70% | 251.8만 |
|---|
| 2026.03.26 | ₩27,347 | ₩29,091 | ₩27,173 | ₩28,944 | +5.84% | 402.1만 |
|---|
| 2026.03.25 | ₩27,589 | ₩28,112 | ₩27,254 | ₩27,857 | +0.97% | 242만 |
|---|
| 2026.03.24 | ₩24,571 | ₩27,461 | ₩24,571 | ₩27,321 | +11.19% | 340.6만 |
|---|
| 2026.03.23 | ₩24,035 | ₩25,564 | ₩24,035 | ₩24,813 | +3.24% | 314.6만 |
|---|
| 2026.03.20 | ₩25,242 | ₩25,510 | ₩23,592 | ₩23,740 | -5.95% | 934.3만 |
|---|
| 2026.03.19 | ₩24,692 | ₩26,207 | ₩24,125 | ₩25,403 | +2.88% | 289만 |
|---|
| 2026.03.18 | ₩25,523 | ₩26,254 | ₩25,483 | ₩25,510 | -0.05% | 306.6만 |
|---|
| 2026.03.17 | ₩23,981 | ₩26,932 | ₩23,874 | ₩25,470 | +6.21% | 614만 |
|---|
| 2026.03.16 | ₩23,766 | ₩24,249 | ₩23,290 | ₩23,659 | -0.45% | 310.6만 |
|---|
| 2026.03.13 | ₩23,726 | ₩24,558 | ₩22,854 | ₩23,565 | -0.68% | 414.6만 |
|---|
| 2026.03.12 | ₩23,713 | ₩24,316 | ₩23,082 | ₩23,740 | +0.11% | 263.8만 |
|---|
| 2026.03.11 | ₩23,927 | ₩24,363 | ₩23,445 | ₩23,994 | +0.28% | 265.1만 |
|---|
| 2026.03.10 | ₩23,243 | ₩24,652 | ₩22,901 | ₩23,874 | +2.71% | 294.2만 |
|---|
| 2026.03.09 | ₩21,594 | ₩23,404 | ₩20,762 | ₩23,364 | +8.20% | 472.8만 |
|---|
| 2026.03.06 | ₩22,036 | ₩22,486 | ₩21,620 | ₩22,009 | -0.12% | 291.1만 |
|---|
| 2026.03.05 | ₩23,753 | ₩23,901 | ₩21,862 | ₩22,465 | -5.42% | 376.7만 |
|---|
| 2026.03.04 | ₩22,814 | ₩23,827 | ₩22,479 | ₩23,512 | +3.06% | 304.1만 |
|---|
| 2026.03.03 | ₩22,814 | ₩22,881 | ₩21,822 | ₩22,492 | -1.41% | 398.5만 |
|---|
| 2026.03.02 | ₩23,847 | ₩24,598 | ₩23,029 | ₩24,129 | +1.18% | 297.5만 |
|---|
| 2026.02.27 | ₩22,640 | ₩24,538 | ₩22,465 | ₩24,464 | +8.06% | 548.9만 |
|---|
| 2026.02.26 | ₩23,901 | ₩24,008 | ₩22,734 | ₩23,230 | -2.81% | 299.6만 |
|---|
| 2026.02.25 | ₩24,933 | ₩24,987 | ₩23,914 | ₩24,169 | -3.07% | 248.5만 |
|---|
| 2026.02.24 | ₩24,196 | ₩25,202 | ₩23,364 | ₩24,692 | +2.05% | 279.4만 |
|---|
| 2026.02.23 | ₩22,546 | ₩24,611 | ₩22,358 | ₩24,182 | +7.26% | 423.5만 |
|---|
| 2026.02.20 | ₩25,000 | ₩27,119 | ₩21,661 | ₩22,854 | -8.58% | 1140.8만 |
|---|
| 2026.02.19 | ₩28,219 | ₩28,604 | ₩27,321 | ₩27,374 | -2.99% | 443.7만 |
|---|
| 2026.02.18 | ₩27,844 | ₩28,736 | ₩27,415 | ₩28,367 | +1.88% | 402.7만 |
|---|
| 2026.02.17 | ₩27,039 | ₩27,971 | ₩26,355 | ₩27,736 | +2.58% | 396.4만 |
|---|
| 2026.02.13 | ₩27,119 | ₩28,327 | ₩26,794 | ₩27,522 | +1.48% | 258.7만 |
|---|
| 2026.02.12 | ₩28,420 | ₩29,306 | ₩26,757 | ₩27,388 | -3.63% | 458.1만 |
|---|
| 2026.02.11 | ₩26,073 | ₩28,286 | ₩26,073 | ₩28,192 | +8.13% | 552.2만 |
|---|
| 2026.02.10 | ₩25,470 | ₩26,811 | ₩25,269 | ₩25,818 | +1.37% | 415.1만 |
|---|
| 2026.02.09 | ₩24,491 | ₩25,537 | ₩24,021 | ₩25,389 | +3.67% | 289.8만 |
|---|
| 2026.02.06 | ₩23,029 | ₩24,772 | ₩22,935 | ₩24,571 | +6.70% | 352.2만 |
|---|
| 2026.02.05 | ₩23,579 | ₩24,236 | ₩22,157 | ₩22,653 | -3.92% | 322.7만 |
|---|
| 2026.02.04 | ₩22,398 | ₩24,276 | ₩22,398 | ₩24,061 | +7.43% | 552.3만 |
|---|
| 2026.02.03 | ₩21,366 | ₩22,452 | ₩20,926 | ₩22,157 | +3.70% | 384.1만 |
|---|
| 2026.02.02 | ₩19,783 | ₩21,118 | ₩19,783 | ₩20,896 | +5.63% | 247.2만 |
|---|
| 2026.01.30 | ₩20,065 | ₩20,467 | ₩19,354 | ₩20,105 | +0.20% | 302.8만 |
|---|
| 2026.01.29 | ₩20,440 | ₩20,695 | ₩19,635 | ₩20,440 | 0.00% | 285.6만 |
|---|
| 2026.01.28 | ₩21,178 | ₩21,325 | ₩20,065 | ₩20,266 | -4.31% | 306.3만 |
|---|
| 2026.01.27 | ₩21,446 | ₩21,460 | ₩20,668 | ₩20,963 | -2.25% | 240.8만 |
|---|
| 2026.01.26 | ₩21,097 | ₩21,781 | ₩20,856 | ₩21,191 | +0.45% | 219.4만 |
|---|
| 2026.01.23 | ₩21,527 | ₩21,627 | ₩21,097 | ₩21,124 | -1.87% | 180.7만 |
|---|
| 2026.01.22 | ₩21,929 | ₩22,164 | ₩21,272 | ₩21,513 | -1.90% | 246.8만 |
|---|
| 2026.01.21 | ₩21,245 | ₩21,976 | ₩20,373 | ₩21,714 | +2.21% | 414.4만 |
|---|
| 2026.01.20 | ₩20,118 | ₩20,588 | ₩19,796 | ₩20,467 | +1.73% | 276.5만 |
|---|
| 2026.01.16 | ₩21,594 | ₩22,237 | ₩20,856 | ₩20,936 | -3.04% | 530.5만 |
|---|
| 2026.01.15 | ₩20,279 | ₩21,278 | ₩19,810 | ₩20,869 | +2.91% | 343.8만 |
|---|
| 2026.01.14 | ₩19,743 | ₩20,346 | ₩19,252 | ₩20,065 | +1.63% | 374.3만 |
|---|
| 2026.01.13 | ₩19,998 | ₩20,038 | ₩19,193 | ₩19,703 | -1.48% | 250.3만 |
|---|
| 2026.01.12 | ₩19,032 | ₩19,931 | ₩18,972 | ₩19,743 | +3.74% | 344만 |
|---|
| 2026.01.09 | ₩18,697 | ₩19,287 | ₩18,093 | ₩19,179 | +2.58% | 337만 |
|---|
| 2026.01.08 | ₩17,248 | ₩18,691 | ₩17,168 | ₩18,576 | +7.70% | 301.3만 |
|---|
| 2026.01.07 | ₩17,704 | ₩17,838 | ₩17,080 | ₩17,530 | -0.98% | 185.5만 |
|---|
| 2026.01.06 | ₩17,074 | ₩17,852 | ₩17,020 | ₩17,811 | +4.32% | 298.2만 |
|---|
| 2026.01.05 | ₩16,510 | ₩17,275 | ₩16,457 | ₩17,087 | +3.49% | 289.5만 |
|---|
| 2026.01.02 | ₩16,028 | ₩16,618 | ₩15,867 | ₩16,430 | +2.51% | 271.8만 |
|---|
| 2025.12.31 | ₩15,853 | ₩16,061 | ₩15,665 | ₩15,813 | -0.25% | 193.8만 |
|---|
| 2025.12.30 | ₩16,014 | ₩16,168 | ₩15,840 | ₩15,853 | -1.01% | 132.2만 |
|---|
| 2025.12.29 | ₩15,961 | ₩16,095 | ₩15,733 | ₩16,041 | +0.50% | 179만 |
|---|
| 2025.12.26 | ₩16,081 | ₩16,242 | ₩15,867 | ₩16,215 | +0.83% | 174.2만 |
|---|
| 2025.12.24 | ₩15,719 | ₩16,121 | ₩15,679 | ₩16,095 | +2.39% | 72.7만 |
|---|
| 2025.12.23 | ₩16,041 | ₩16,054 | ₩15,659 | ₩15,746 | -1.84% | 202.5만 |
|---|
| 2025.12.22 | ₩15,947 | ₩16,624 | ₩15,893 | ₩16,095 | +0.93% | 172.8만 |
|---|
| 2025.12.19 | ₩15,840 | ₩16,269 | ₩15,786 | ₩15,853 | +0.08% | 333.1만 |
|---|
| 2025.12.18 | ₩15,665 | ₩16,162 | ₩15,621 | ₩15,920 | +1.63% | 205.5만 |
|---|
| 2025.12.17 | ₩15,719 | ₩16,162 | ₩15,505 | ₩15,572 | -0.94% | 242.8만 |
|---|
| 2025.12.16 | ₩15,813 | ₩16,028 | ₩15,491 | ₩15,679 | -0.85% | 203만 |
|---|
| 2025.12.15 | ₩17,543 | ₩17,543 | ₩15,779 | ₩15,800 | -9.94% | 345.4만 |
|---|
| 2025.12.12 | ₩17,704 | ₩17,972 | ₩17,275 | ₩17,369 | -1.89% | 137.8만 |
|---|
| 2025.12.11 | ₩17,476 | ₩17,998 | ₩17,463 | ₩17,637 | +0.92% | 161.2만 |
|---|
| 2025.12.10 | ₩16,685 | ₩17,751 | ₩16,497 | ₩17,516 | +4.98% | 324.1만 |
|---|
| 2025.12.09 | ₩16,470 | ₩17,610 | ₩16,430 | ₩16,631 | +0.98% | 285.3만 |
|---|
| 2025.12.08 | ₩17,060 | ₩17,288 | ₩16,215 | ₩16,363 | -4.09% | 225.1만 |
|---|
| 2025.12.05 | ₩16,819 | ₩17,946 | ₩16,765 | ₩17,033 | +1.28% | 238.3만 |
|---|
| 2025.12.04 | ₩17,369 | ₩17,516 | ₩16,705 | ₩16,819 | -3.17% | 221만 |
|---|
| 2025.12.03 | ₩17,047 | ₩17,422 | ₩16,929 | ₩17,382 | +1.97% | 140.2만 |
|---|
| 2025.12.02 | ₩17,342 | ₩17,382 | ₩16,738 | ₩17,127 | -1.24% | 196.3만 |
|---|
| 2025.12.01 | ₩16,913 | ₩17,583 | ₩16,779 | ₩17,221 | +1.82% | 281.8만 |
|---|
| 2025.11.28 | ₩16,819 | ₩17,154 | ₩16,698 | ₩17,154 | +1.99% | 145.3만 |
|---|
| 2025.11.26 | ₩16,537 | ₩16,940 | ₩16,349 | ₩16,725 | +1.14% | 242.3만 |
|---|
| 2025.11.25 | ₩15,679 | ₩16,712 | ₩15,505 | ₩16,524 | +5.39% | 290.5만 |
|---|
| 2025.11.24 | ₩14,955 | ₩15,645 | ₩14,753 | ₩15,424 | +3.14% | 339.3만 |
|---|
| 2025.11.21 | ₩14,096 | ₩15,263 | ₩14,096 | ₩14,820 | +5.14% | 303만 |
|---|
| 2025.11.20 | ₩14,606 | ₩14,981 | ₩14,002 | ₩14,056 | -3.76% | 248.4만 |
|---|
| 2025.11.19 | ₩14,727 | ₩14,955 | ₩14,351 | ₩14,351 | -2.55% | 302.9만 |
|---|
| 2025.11.18 | ₩14,901 | ₩15,142 | ₩14,646 | ₩14,660 | -1.62% | 265만 |
|---|
| 2025.11.17 | ₩15,840 | ₩15,907 | ₩14,995 | ₩15,089 | -4.74% | 274.8만 |
|---|
| 2025.11.14 | ₩15,987 | ₩16,108 | ₩15,639 | ₩15,947 | -0.25% | 291.6만 |
|---|
| 2025.11.13 | ₩16,940 | ₩17,074 | ₩16,437 | ₩16,457 | -2.85% | 256.7만 |
|---|
| 2025.11.12 | ₩17,101 | ₩17,483 | ₩16,591 | ₩16,913 | -1.10% | 269.4만 |
|---|
| 2025.11.11 | ₩17,101 | ₩17,262 | ₩16,604 | ₩16,966 | -0.78% | 217.9만 |
|---|
| 2025.11.10 | ₩16,926 | ₩17,637 | ₩16,349 | ₩17,101 | +1.03% | 357.7만 |
|---|
| 2025.11.07 | ₩15,263 | ₩16,899 | ₩14,177 | ₩16,779 | +9.93% | 995.6만 |
|---|
| 2025.11.06 | ₩16,229 | ₩16,631 | ₩15,733 | ₩15,746 | -2.98% | 395.8만 |
|---|
| 2025.11.05 | ₩16,510 | ₩16,678 | ₩16,148 | ₩16,162 | -2.11% | 455.9만 |
|---|
| 2025.11.04 | ₩16,484 | ₩16,779 | ₩16,215 | ₩16,376 | -0.65% | 330.5만 |
|---|
| 2025.11.03 | ₩17,704 | ₩17,891 | ₩16,812 | ₩17,007 | -3.94% | 296.7만 |
|---|
| 2025.10.31 | ₩17,516 | ₩18,093 | ₩17,382 | ₩17,959 | +2.53% | 237.5만 |
|---|
| 2025.10.30 | ₩18,039 | ₩18,207 | ₩17,396 | ₩17,597 | -2.45% | 211.4만 |
|---|
| 2025.10.29 | ₩18,495 | ₩19,153 | ₩18,214 | ₩18,455 | -0.22% | 222.5만 |
|---|
| 2025.10.28 | ₩18,603 | ₩18,925 | ₩18,227 | ₩18,576 | -0.14% | 170.3만 |
|---|
| 2025.10.27 | ₩19,139 | ₩19,139 | ₩18,294 | ₩18,777 | -1.89% | 208.9만 |
|---|
| 2025.10.24 | ₩18,938 | ₩19,086 | ₩18,683 | ₩18,844 | -0.50% | 187.5만 |
|---|
| 2025.10.23 | ₩18,656 | ₩19,186 | ₩18,375 | ₩18,616 | -0.22% | 259.9만 |
|---|
| 2025.10.22 | ₩17,825 | ₩18,254 | ₩17,825 | ₩18,133 | +1.73% | 241.8만 |
|---|
| 2025.10.21 | ₩17,771 | ₩18,530 | ₩17,771 | ₩17,919 | +0.83% | 217.7만 |
|---|
| 2025.10.20 | ₩17,570 | ₩17,972 | ₩17,369 | ₩17,852 | +1.60% | 239.5만 |
|---|
| 2025.10.17 | ₩18,254 | ₩18,442 | ₩17,020 | ₩17,302 | -5.22% | 415.4만 |
|---|
| 2025.10.16 | ₩19,166 | ₩19,528 | ₩18,187 | ₩18,455 | -3.71% | 264.9만 |
|---|
| 2025.10.15 | ₩19,045 | ₩19,770 | ₩18,871 | ₩19,340 | +1.55% | 334.6만 |
|---|
| 2025.10.14 | ₩17,718 | ₩18,663 | ₩17,369 | ₩18,455 | +4.16% | 370.8만 |
|---|
| 2025.10.13 | ₩17,456 | ₩18,281 | ₩17,329 | ₩18,026 | +3.27% | 392.8만 |
|---|
| 2025.10.10 | ₩18,174 | ₩18,562 | ₩16,792 | ₩16,832 | -7.38% | 447.3만 |
|---|