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 | ₩18,587 | ₩18,668 | ₩18,218 | ₩18,252 | -1.80% | 207.6만 |
| 2026.10.08 | ₩18,614 | ₩18,976 | ₩18,393 | ₩18,547 | -0.36% | 272.3만 |
| 2026.10.07 | ₩18,735 | ₩18,902 | ₩18,279 | ₩18,748 | +0.07% | 181.8만 |
| 2026.10.06 | ₩18,695 | ₩19,057 | ₩18,668 | ₩18,882 | +1.00% | 197만 |
| 2026.10.05 | ₩18,332 | ₩18,748 | ₩17,876 | ₩18,627 | +1.61% | 224.2만 |
| 2026.10.02 | ₩18,306 | ₩18,554 | ₩18,171 | ₩18,386 | +0.44% | 220.1만 |
| 2026.10.01 | ₩18,373 | ₩18,373 | ₩17,622 | ₩18,078 | -1.61% | 198.5만 |
| 2026.09.30 | ₩18,815 | ₩18,833 | ₩18,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,198 |
| -3.28% |
| 240.1만 |
| 2026.09.29 | ₩19,137 | ₩19,218 | ₩18,520 | ₩18,627 | -2.66% | 203.6만 |
|---|
| 2026.09.28 | ₩19,285 | ₩19,432 | ₩18,909 | ₩18,949 | -1.74% | 124.5만 |
|---|
| 2026.09.25 | ₩19,137 | ₩19,633 | ₩19,030 | ₩19,392 | +1.33% | 176.7만 |
|---|
| 2026.09.24 | ₩19,660 | ₩19,680 | ₩18,748 | ₩19,030 | -3.21% | 223.8만 |
|---|
| 2026.09.23 | ₩20,022 | ₩20,036 | ₩19,627 | ₩19,767 | -1.27% | 105.4만 |
|---|
| 2026.09.22 | ₩19,620 | ₩20,250 | ₩19,539 | ₩20,089 | +2.39% | 181.6만 |
|---|
| 2026.09.21 | ₩19,620 | ₩19,680 | ₩19,231 | ₩19,486 | -0.68% | 127.9만 |
|---|
| 2026.09.18 | ₩19,338 | ₩19,338 | ₩18,976 | ₩19,231 | -0.55% | 277.5만 |
|---|
| 2026.09.17 | ₩19,767 | ₩19,808 | ₩19,291 | ₩19,365 | -2.04% | 198.9만 |
|---|
| 2026.09.16 | ₩19,928 | ₩19,989 | ₩18,916 | ₩19,338 | -2.96% | 214만 |
|---|
| 2026.09.15 | ₩19,446 | ₩19,915 | ₩19,244 | ₩19,687 | +1.24% | 278.4만 |
|---|
| 2026.09.14 | ₩19,781 | ₩19,982 | ₩19,479 | ₩19,553 | -1.15% | 166.8만 |
|---|
| 2026.09.11 | ₩20,411 | ₩20,492 | ₩20,083 | ₩20,156 | -1.25% | 118.1만 |
|---|
| 2026.09.10 | ₩20,652 | ₩20,720 | ₩20,129 | ₩20,210 | -2.14% | 198.1만 |
|---|
| 2026.09.09 | ₩20,921 | ₩20,948 | ₩20,156 | ₩20,170 | -3.59% | 174.3만 |
|---|
| 2026.09.08 | ₩20,505 | ₩20,927 | ₩20,438 | ₩20,720 | +1.05% | 189.5만 |
|---|
| 2026.09.04 | ₩20,465 | ₩20,934 | ₩20,331 | ₩20,518 | +0.26% | 119.2만 |
|---|
| 2026.09.03 | ₩21,162 | ₩21,202 | ₩20,411 | ₩20,760 | -1.90% | 135.4만 |
|---|
| 2026.09.02 | ₩20,451 | ₩21,403 | ₩20,344 | ₩21,028 | +2.82% | 185.7만 |
|---|
| 2026.09.01 | ₩20,599 | ₩20,787 | ₩20,076 | ₩20,250 | -1.69% | 250.7만 |
|---|
| 2026.08.31 | ₩21,175 | ₩21,363 | ₩20,579 | ₩20,867 | -1.46% | 198.7만 |
|---|
| 2026.08.28 | ₩21,564 | ₩21,752 | ₩20,746 | ₩20,948 | -2.86% | 122.1만 |
|---|
| 2026.08.27 | ₩21,162 | ₩21,377 | ₩20,867 | ₩21,296 | +0.63% | 125.2만 |
|---|
| 2026.08.26 | ₩21,001 | ₩21,296 | ₩20,753 | ₩21,162 | +0.77% | 138.7만 |
|---|
| 2026.08.25 | ₩20,974 | ₩21,283 | ₩20,344 | ₩21,149 | +0.83% | 167.9만 |
|---|
| 2026.08.24 | ₩21,323 | ₩21,323 | ₩20,445 | ₩20,639 | -3.21% | 149만 |
|---|
| 2026.08.21 | ₩21,202 | ₩21,712 | ₩21,149 | ₩21,417 | +1.01% | 118.5만 |
|---|
| 2026.08.20 | ₩21,082 | ₩21,538 | ₩20,907 | ₩21,041 | -0.19% | 178.4만 |
|---|
| 2026.08.19 | ₩20,948 | ₩21,866 | ₩20,948 | ₩21,336 | +1.86% | 180.4만 |
|---|
| 2026.08.18 | ₩20,760 | ₩20,854 | ₩20,170 | ₩20,679 | -0.39% | 191.3만 |
|---|
| 2026.08.17 | ₩21,283 | ₩21,444 | ₩20,626 | ₩21,082 | -0.95% | 193.4만 |
|---|
| 2026.08.14 | ₩20,800 | ₩21,497 | ₩20,706 | ₩21,256 | +2.19% | 217.1만 |
|---|
| 2026.08.13 | ₩20,062 | ₩20,599 | ₩19,392 | ₩20,465 | +2.01% | 363.9만 |
|---|
| 2026.08.12 | ₩20,424 | ₩20,974 | ₩20,049 | ₩20,438 | +0.07% | 391.5만 |
|---|
| 2026.08.11 | ₩20,049 | ₩20,485 | ₩19,633 | ₩19,848 | -1.00% | 334.6만 |
|---|
| 2026.08.10 | ₩20,344 | ₩20,854 | ₩19,405 | ₩19,566 | -3.82% | 475만 |
|---|
| 2026.08.07 | ₩20,666 | ₩21,766 | ₩20,572 | ₩21,122 | +2.21% | 287.3만 |
|---|
| 2026.08.06 | ₩19,606 | ₩20,834 | ₩19,606 | ₩20,264 | +3.35% | 538.6만 |
|---|
| 2026.08.05 | ₩21,471 | ₩21,517 | ₩19,553 | ₩19,566 | -8.87% | 1040.9만 |
|---|
| 2026.08.04 | ₩23,335 | ₩24,099 | ₩22,905 | ₩24,045 | +3.05% | 287.1만 |
|---|
| 2026.08.03 | ₩22,503 | ₩23,066 | ₩22,289 | ₩22,946 | +1.97% | 256.6만 |
|---|
| 2026.07.31 | ₩23,026 | ₩23,026 | ₩21,699 | ₩22,275 | -3.26% | 193.6만 |
|---|
| 2026.07.30 | ₩22,745 | ₩22,999 | ₩22,463 | ₩22,946 | +0.88% | 134.6만 |
|---|
| 2026.07.29 | ₩22,919 | ₩23,040 | ₩21,833 | ₩22,114 | -3.51% | 198.3만 |
|---|
| 2026.07.28 | ₩22,785 | ₩23,227 | ₩22,543 | ₩22,892 | +0.47% | 178.4만 |
|---|
| 2026.07.27 | ₩23,321 | ₩23,321 | ₩22,450 | ₩22,771 | -2.36% | 274.9만 |
|---|
| 2026.07.24 | ₩23,750 | ₩23,750 | ₩22,946 | ₩23,093 | -2.77% | 154.7만 |
|---|
| 2026.07.23 | ₩24,635 | ₩25,118 | ₩23,241 | ₩23,428 | -4.90% | 182.6만 |
|---|
| 2026.07.22 | ₩24,059 | ₩24,977 | ₩23,616 | ₩24,461 | +1.67% | 193.8만 |
|---|
| 2026.07.21 | ₩23,442 | ₩24,300 | ₩23,093 | ₩24,032 | +2.52% | 242.9만 |
|---|
| 2026.07.20 | ₩23,402 | ₩23,475 | ₩22,879 | ₩23,040 | -1.55% | 167.5만 |
|---|
| 2026.07.17 | ₩22,892 | ₩23,958 | ₩22,812 | ₩23,496 | +2.64% | 151.7만 |
|---|
| 2026.07.16 | ₩24,367 | ₩24,977 | ₩22,899 | ₩23,241 | -4.62% | 289.3만 |
|---|
| 2026.07.15 | ₩25,360 | ₩25,775 | ₩24,260 | ₩24,823 | -2.12% | 206.4만 |
|---|
| 2026.07.14 | ₩24,863 | ₩25,266 | ₩24,568 | ₩24,984 | +0.49% | 337.4만 |
|---|
| 2026.07.13 | ₩23,898 | ₩24,743 | ₩23,536 | ₩24,300 | +1.68% | 224.2만 |
|---|
| 2026.07.10 | ₩23,656 | ₩24,193 | ₩23,241 | ₩23,884 | +0.96% | 195.2만 |
|---|
| 2026.07.09 | ₩24,394 | ₩25,105 | ₩23,147 | ₩23,321 | -4.40% | 349.9만 |
|---|
| 2026.07.08 | ₩25,252 | ₩25,775 | ₩24,354 | ₩24,649 | -2.39% | 184.1만 |
|---|
| 2026.07.07 | ₩24,166 | ₩25,373 | ₩24,092 | ₩25,279 | +4.61% | 289.5만 |
|---|
| 2026.07.06 | ₩25,413 | ₩25,534 | ₩23,965 | ₩24,394 | -4.01% | 298.3만 |
|---|
| 2026.07.02 | ₩26,687 | ₩27,599 | ₩25,212 | ₩25,494 | -4.47% | 281.9만 |
|---|
| 2026.07.01 | ₩26,915 | ₩28,042 | ₩26,526 | ₩27,009 | +0.35% | 188.2만 |
|---|
| 2026.06.30 | ₩27,277 | ₩27,767 | ₩26,593 | ₩27,519 | +0.88% | 309.2만 |
|---|
| 2026.06.29 | ₩27,505 | ₩27,760 | ₩26,064 | ₩27,170 | -1.22% | 373.5만 |
|---|
| 2026.06.26 | ₩27,760 | ₩27,968 | ₩26,728 | ₩27,814 | +0.19% | 677.2만 |
|---|
| 2026.06.25 | ₩28,350 | ₩29,289 | ₩26,848 | ₩28,645 | +1.04% | 217.6만 |
|---|
| 2026.06.24 | ₩26,419 | ₩28,656 | ₩25,641 | ₩28,390 | +7.46% | 621.2만 |
|---|
| 2026.06.23 | ₩27,613 | ₩28,404 | ₩26,734 | ₩26,768 | -3.06% | 217.8만 |
|---|
| 2026.06.22 | ₩28,967 | ₩29,182 | ₩28,095 | ₩28,779 | -0.65% | 183.7만 |
|---|
| 2026.06.18 | ₩29,866 | ₩29,946 | ₩28,994 | ₩29,195 | -2.25% | 247.7만 |
|---|
| 2026.06.17 | ₩29,410 | ₩31,012 | ₩29,078 | ₩29,530 | +0.41% | 197.7만 |
|---|
| 2026.06.16 | ₩30,187 | ₩31,287 | ₩28,605 | ₩29,061 | -3.73% | 239.2만 |
|---|
| 2026.06.15 | ₩29,879 | ₩30,429 | ₩29,504 | ₩30,080 | +0.67% | 223.1만 |
|---|
| 2026.06.12 | ₩29,074 | ₩29,973 | ₩28,900 | ₩29,504 | +1.48% | 122.4만 |
|---|
| 2026.06.11 | ₩27,867 | ₩29,141 | ₩27,854 | ₩28,860 | +3.56% | 156.5만 |
|---|
| 2026.06.10 | ₩26,902 | ₩27,753 | ₩26,848 | ₩27,237 | +1.25% | 188.5만 |
|---|
| 2026.06.09 | ₩28,256 | ₩28,511 | ₩26,459 | ₩27,116 | -4.03% | 384.7만 |
|---|
| 2026.06.08 | ₩28,230 | ₩28,230 | ₩27,291 | ₩27,975 | -0.90% | 117.5만 |
|---|
| 2026.06.05 | ₩28,659 | ₩28,833 | ₩27,291 | ₩27,492 | -4.07% | 218.5만 |
|---|
| 2026.06.04 | ₩29,638 | ₩29,852 | ₩28,618 | ₩29,061 | -1.95% | 241.1만 |
|---|
| 2026.06.03 | ₩31,099 | ₩31,341 | ₩30,301 | ₩30,322 | -2.50% | 150.9만 |
|---|
| 2026.06.02 | ₩30,322 | ₩32,094 | ₩30,281 | ₩31,180 | +2.83% | 185.4만 |
|---|
| 2026.06.01 | ₩29,772 | ₩30,147 | ₩28,471 | ₩29,933 | +0.54% | 235.6만 |
|---|
| 2026.05.29 | ₩30,255 | ₩30,704 | ₩29,345 | ₩29,718 | -1.77% | 192.1만 |
|---|
| 2026.05.28 | ₩29,825 | ₩30,965 | ₩29,705 | ₩30,469 | +2.16% | 201.9만 |
|---|
| 2026.05.27 | ₩29,530 | ₩30,214 | ₩29,289 | ₩30,174 | +2.18% | 230.4만 |
|---|
| 2026.05.26 | ₩28,887 | ₩29,678 | ₩28,659 | ₩29,638 | +2.60% | 217.4만 |
|---|
| 2026.05.22 | ₩29,115 | ₩29,403 | ₩28,390 | ₩28,659 | -1.57% | 204.2만 |
|---|
| 2026.05.21 | ₩29,678 | ₩29,919 | ₩27,385 | ₩28,753 | -3.12% | 331.9만 |
|---|
| 2026.05.20 | ₩29,369 | ₩30,362 | ₩29,369 | ₩29,866 | +1.69% | 170.3만 |
|---|
| 2026.05.19 | ₩30,496 | ₩30,496 | ₩28,981 | ₩29,168 | -4.35% | 416.6만 |
|---|
| 2026.05.18 | ₩31,287 | ₩32,253 | ₩30,630 | ₩30,764 | -1.67% | 335만 |
|---|
| 2026.05.15 | ₩32,333 | ₩32,575 | ₩30,992 | ₩31,019 | -4.06% | 237.8만 |
|---|
| 2026.05.14 | ₩33,594 | ₩34,452 | ₩33,017 | ₩33,339 | -0.76% | 215.7만 |
|---|
| 2026.05.13 | ₩33,259 | ₩34,358 | ₩32,554 | ₩33,768 | +1.53% | 391만 |
|---|
| 2026.05.12 | ₩33,487 | ₩34,074 | ₩32,427 | ₩33,084 | -1.20% | 325.4만 |
|---|
| 2026.05.11 | ₩31,488 | ₩34,036 | ₩31,488 | ₩33,875 | +7.58% | 348만 |
|---|
| 2026.05.08 | ₩30,483 | ₩31,287 | ₩29,765 | ₩30,898 | +1.36% | 288.9만 |
|---|
| 2026.05.07 | ₩31,260 | ₩32,333 | ₩29,732 | ₩30,053 | -3.86% | 477.7만 |
|---|
| 2026.05.06 | ₩33,775 | ₩33,795 | ₩30,912 | ₩31,743 | -6.02% | 706.7만 |
|---|
| 2026.05.05 | ₩37,054 | ₩38,448 | ₩36,531 | ₩37,469 | +1.12% | 603.3만 |
|---|
| 2026.05.04 | ₩37,469 | ₩37,563 | ₩35,404 | ₩36,504 | -2.58% | 361.5만 |
|---|
| 2026.05.01 | ₩36,209 | ₩37,228 | ₩36,048 | ₩37,188 | +2.70% | 247.2만 |
|---|
| 2026.04.30 | ₩35,351 | ₩36,906 | ₩35,284 | ₩36,142 | +2.24% | 221.7만 |
|---|
| 2026.04.29 | ₩34,841 | ₩35,967 | ₩34,345 | ₩35,324 | +1.39% | 201.4만 |
|---|
| 2026.04.28 | ₩35,646 | ₩35,659 | ₩34,184 | ₩34,466 | -3.31% | 204.1만 |
|---|
| 2026.04.27 | ₩35,713 | ₩36,182 | ₩34,814 | ₩35,512 | -0.56% | 221.6만 |
|---|
| 2026.04.24 | ₩32,736 | ₩35,740 | ₩32,320 | ₩35,686 | +9.01% | 435.2만 |
|---|
| 2026.04.23 | ₩32,347 | ₩32,561 | ₩31,529 | ₩32,440 | +0.29% | 238.2만 |
|---|
| 2026.04.22 | ₩32,186 | ₩32,722 | ₩31,703 | ₩32,239 | +0.17% | 163.3만 |
|---|
| 2026.04.21 | ₩31,502 | ₩32,065 | ₩30,858 | ₩31,810 | +0.98% | 197.4만 |
|---|
| 2026.04.20 | ₩31,099 | ₩31,569 | ₩30,791 | ₩31,274 | +0.56% | 225.7만 |
|---|
| 2026.04.17 | ₩31,207 | ₩31,602 | ₩30,442 | ₩31,086 | -0.39% | 196.4만 |
|---|
| 2026.04.16 | ₩30,965 | ₩32,360 | ₩30,778 | ₩32,011 | +3.38% | 217.2만 |
|---|
| 2026.04.15 | ₩30,630 | ₩30,925 | ₩29,866 | ₩30,885 | +0.83% | 169.9만 |
|---|
| 2026.04.14 | ₩30,711 | ₩31,059 | ₩30,000 | ₩30,697 | -0.04% | 150.3만 |
|---|
| 2026.04.13 | ₩30,711 | ₩31,113 | ₩30,107 | ₩30,912 | +0.66% | 190.1만 |
|---|
| 2026.04.10 | ₩29,651 | ₩30,831 | ₩29,584 | ₩30,456 | +2.71% | 267.6만 |
|---|
| 2026.04.09 | ₩28,612 | ₩29,986 | ₩28,404 | ₩29,289 | +2.37% | 311.3만 |
|---|
| 2026.04.08 | ₩30,161 | ₩30,255 | ₩27,505 | ₩28,739 | -4.71% | 409.1만 |
|---|
| 2026.04.07 | ₩28,940 | ₩30,067 | ₩28,632 | ₩29,960 | +3.52% | 228만 |
|---|
| 2026.04.06 | ₩29,195 | ₩29,839 | ₩28,551 | ₩29,101 | -0.32% | 170.9만 |
|---|
| 2026.04.02 | ₩28,551 | ₩29,343 | ₩28,417 | ₩28,900 | +1.22% | 249.7만 |
|---|
| 2026.04.01 | ₩29,839 | ₩29,980 | ₩27,841 | ₩28,860 | -3.28% | 323.3만 |
|---|
| 2026.03.31 | ₩28,766 | ₩30,080 | ₩28,699 | ₩29,544 | +2.70% | 326만 |
|---|
| 2026.03.30 | ₩29,504 | ₩29,946 | ₩28,216 | ₩28,431 | -3.64% | 268.8만 |
|---|
| 2026.03.27 | ₩28,766 | ₩29,356 | ₩28,377 | ₩28,967 | +0.70% | 251.8만 |
|---|
| 2026.03.26 | ₩27,344 | ₩29,088 | ₩27,170 | ₩28,940 | +5.84% | 402.1만 |
|---|
| 2026.03.25 | ₩27,586 | ₩28,109 | ₩27,251 | ₩27,854 | +0.97% | 242만 |
|---|
| 2026.03.24 | ₩24,568 | ₩27,458 | ₩24,568 | ₩27,318 | +11.19% | 340.6만 |
|---|
| 2026.03.23 | ₩24,032 | ₩25,561 | ₩24,032 | ₩24,810 | +3.24% | 314.6만 |
|---|
| 2026.03.20 | ₩25,239 | ₩25,507 | ₩23,589 | ₩23,737 | -5.95% | 934.3만 |
|---|
| 2026.03.19 | ₩24,689 | ₩26,205 | ₩24,122 | ₩25,400 | +2.88% | 289만 |
|---|
| 2026.03.18 | ₩25,521 | ₩26,251 | ₩25,480 | ₩25,507 | -0.05% | 306.6만 |
|---|
| 2026.03.17 | ₩23,978 | ₩26,929 | ₩23,871 | ₩25,467 | +6.21% | 614만 |
|---|
| 2026.03.16 | ₩23,764 | ₩24,247 | ₩23,288 | ₩23,656 | -0.45% | 310.6만 |
|---|
| 2026.03.13 | ₩23,724 | ₩24,555 | ₩22,852 | ₩23,563 | -0.68% | 414.6만 |
|---|
| 2026.03.12 | ₩23,710 | ₩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 | ₩23,871 | +2.71% | 294.2만 |
|---|
| 2026.03.09 | ₩21,591 | ₩23,402 | ₩20,760 | ₩23,361 | +8.20% | 472.8만 |
|---|
| 2026.03.06 | ₩22,034 | ₩22,483 | ₩21,618 | ₩22,007 | -0.12% | 291.1만 |
|---|
| 2026.03.05 | ₩23,750 | ₩23,898 | ₩21,859 | ₩22,463 | -5.42% | 376.7만 |
|---|
| 2026.03.04 | ₩22,812 | ₩23,824 | ₩22,476 | ₩23,509 | +3.06% | 304.1만 |
|---|
| 2026.03.03 | ₩22,812 | ₩22,879 | ₩21,819 | ₩22,490 | -1.41% | 398.5만 |
|---|
| 2026.03.02 | ₩23,844 | ₩24,595 | ₩23,026 | ₩24,126 | +1.18% | 297.5만 |
|---|
| 2026.02.27 | ₩22,637 | ₩24,535 | ₩22,463 | ₩24,461 | +8.06% | 548.9만 |
|---|
| 2026.02.26 | ₩23,898 | ₩24,005 | ₩22,731 | ₩23,227 | -2.81% | 299.6만 |
|---|
| 2026.02.25 | ₩24,930 | ₩24,984 | ₩23,911 | ₩24,166 | -3.07% | 248.5만 |
|---|
| 2026.02.24 | ₩24,193 | ₩25,199 | ₩23,361 | ₩24,689 | +2.05% | 279.4만 |
|---|
| 2026.02.23 | ₩22,543 | ₩24,609 | ₩22,356 | ₩24,179 | +7.26% | 423.5만 |
|---|
| 2026.02.20 | ₩24,998 | ₩27,116 | ₩21,658 | ₩22,852 | -8.58% | 1140.8만 |
|---|
| 2026.02.19 | ₩28,216 | ₩28,601 | ₩27,318 | ₩27,371 | -2.99% | 443.7만 |
|---|
| 2026.02.18 | ₩27,841 | ₩28,732 | ₩27,411 | ₩28,364 | +1.88% | 402.7만 |
|---|
| 2026.02.17 | ₩27,036 | ₩27,968 | ₩26,352 | ₩27,733 | +2.58% | 396.4만 |
|---|
| 2026.02.13 | ₩27,116 | ₩28,323 | ₩26,791 | ₩27,519 | +1.48% | 258.7만 |
|---|
| 2026.02.12 | ₩28,417 | ₩29,302 | ₩26,754 | ₩27,385 | -3.63% | 458.1만 |
|---|
| 2026.02.11 | ₩26,070 | ₩28,283 | ₩26,070 | ₩28,189 | +8.13% | 552.2만 |
|---|
| 2026.02.10 | ₩25,467 | ₩26,808 | ₩25,266 | ₩25,816 | +1.37% | 415.1만 |
|---|
| 2026.02.09 | ₩24,488 | ₩25,534 | ₩24,019 | ₩25,386 | +3.67% | 289.8만 |
|---|
| 2026.02.06 | ₩23,026 | ₩24,770 | ₩22,932 | ₩24,568 | +6.70% | 352.2만 |
|---|
| 2026.02.05 | ₩23,576 | ₩24,233 | ₩22,154 | ₩22,651 | -3.92% | 322.7만 |
|---|
| 2026.02.04 | ₩22,396 | ₩24,273 | ₩22,396 | ₩24,059 | +7.43% | 552.3만 |
|---|
| 2026.02.03 | ₩21,363 | ₩22,450 | ₩20,923 | ₩22,154 | +3.70% | 384.1만 |
|---|
| 2026.02.02 | ₩19,781 | ₩21,115 | ₩19,781 | ₩20,894 | +5.63% | 247.2만 |
|---|
| 2026.01.30 | ₩20,062 | ₩20,465 | ₩19,352 | ₩20,103 | +0.20% | 302.8만 |
|---|
| 2026.01.29 | ₩20,438 | ₩20,693 | ₩19,633 | ₩20,438 | 0.00% | 285.6만 |
|---|
| 2026.01.28 | ₩21,175 | ₩21,323 | ₩20,062 | ₩20,264 | -4.31% | 306.3만 |
|---|
| 2026.01.27 | ₩21,444 | ₩21,457 | ₩20,666 | ₩20,961 | -2.25% | 240.8만 |
|---|
| 2026.01.26 | ₩21,095 | ₩21,779 | ₩20,854 | ₩21,189 | +0.45% | 219.4만 |
|---|
| 2026.01.23 | ₩21,524 | ₩21,625 | ₩21,095 | ₩21,122 | -1.87% | 180.7만 |
|---|
| 2026.01.22 | ₩21,926 | ₩22,161 | ₩21,269 | ₩21,511 | -1.90% | 246.8만 |
|---|
| 2026.01.21 | ₩21,243 | ₩21,973 | ₩20,371 | ₩21,712 | +2.21% | 414.4만 |
|---|
| 2026.01.20 | ₩20,116 | ₩20,585 | ₩19,794 | ₩20,465 | +1.73% | 276.5만 |
|---|
| 2026.01.16 | ₩21,591 | ₩22,235 | ₩20,854 | ₩20,934 | -3.04% | 530.5만 |
|---|
| 2026.01.15 | ₩20,277 | ₩21,276 | ₩19,808 | ₩20,867 | +2.91% | 343.8만 |
|---|
| 2026.01.14 | ₩19,741 | ₩20,344 | ₩19,250 | ₩20,062 | +1.63% | 374.3만 |
|---|
| 2026.01.13 | ₩19,995 | ₩20,036 | ₩19,191 | ₩19,700 | -1.48% | 250.3만 |
|---|
| 2026.01.12 | ₩19,030 | ₩19,928 | ₩18,969 | ₩19,741 | +3.74% | 344만 |
|---|
| 2026.01.09 | ₩18,695 | ₩19,285 | ₩18,091 | ₩19,177 | +2.58% | 337만 |
|---|
| 2026.01.08 | ₩17,246 | ₩18,689 | ₩17,166 | ₩18,574 | +7.70% | 301.3만 |
|---|
| 2026.01.07 | ₩17,702 | ₩17,836 | ₩17,079 | ₩17,528 | -0.98% | 185.5만 |
|---|
| 2026.01.06 | ₩17,072 | ₩17,850 | ₩17,018 | ₩17,809 | +4.32% | 298.2만 |
|---|
| 2026.01.05 | ₩16,509 | ₩17,273 | ₩16,455 | ₩17,085 | +3.49% | 289.5만 |
|---|
| 2026.01.02 | ₩16,026 | ₩16,616 | ₩15,865 | ₩16,428 | +2.51% | 271.8만 |
|---|
| 2025.12.31 | ₩15,851 | ₩16,059 | ₩15,664 | ₩15,811 | -0.25% | 193.8만 |
|---|
| 2025.12.30 | ₩16,012 | ₩16,167 | ₩15,838 | ₩15,851 | -1.01% | 132.2만 |
|---|
| 2025.12.29 | ₩15,959 | ₩16,093 | ₩15,731 | ₩16,039 | +0.50% | 179만 |
|---|
| 2025.12.26 | ₩16,079 | ₩16,240 | ₩15,865 | ₩16,214 | +0.83% | 174.2만 |
|---|
| 2025.12.24 | ₩15,717 | ₩16,120 | ₩15,677 | ₩16,093 | +2.39% | 72.7만 |
|---|
| 2025.12.23 | ₩16,039 | ₩16,053 | ₩15,657 | ₩15,744 | -1.84% | 202.5만 |
|---|
| 2025.12.22 | ₩15,945 | ₩16,623 | ₩15,892 | ₩16,093 | +0.93% | 172.8만 |
|---|
| 2025.12.19 | ₩15,838 | ₩16,267 | ₩15,784 | ₩15,851 | +0.08% | 333.1만 |
|---|
| 2025.12.18 | ₩15,664 | ₩16,160 | ₩15,619 | ₩15,919 | +1.63% | 205.5만 |
|---|
| 2025.12.17 | ₩15,717 | ₩16,160 | ₩15,503 | ₩15,570 | -0.94% | 242.8만 |
|---|
| 2025.12.16 | ₩15,811 | ₩16,026 | ₩15,489 | ₩15,677 | -0.85% | 203만 |
|---|
| 2025.12.15 | ₩17,541 | ₩17,541 | ₩15,778 | ₩15,798 | -9.94% | 345.4만 |
|---|
| 2025.12.12 | ₩17,702 | ₩17,970 | ₩17,273 | ₩17,367 | -1.89% | 137.8만 |
|---|
| 2025.12.11 | ₩17,474 | ₩17,996 | ₩17,461 | ₩17,635 | +0.92% | 161.2만 |
|---|
| 2025.12.10 | ₩16,683 | ₩17,749 | ₩16,495 | ₩17,514 | +4.98% | 324.1만 |
|---|
| 2025.12.09 | ₩16,468 | ₩17,608 | ₩16,428 | ₩16,629 | +0.98% | 285.3만 |
|---|
| 2025.12.08 | ₩17,058 | ₩17,286 | ₩16,214 | ₩16,361 | -4.09% | 225.1만 |
|---|
| 2025.12.05 | ₩16,817 | ₩17,944 | ₩16,763 | ₩17,032 | +1.28% | 238.3만 |
|---|
| 2025.12.04 | ₩17,367 | ₩17,514 | ₩16,703 | ₩16,817 | -3.17% | 221만 |
|---|
| 2025.12.03 | ₩17,045 | ₩17,420 | ₩16,927 | ₩17,380 | +1.97% | 140.2만 |
|---|
| 2025.12.02 | ₩17,340 | ₩17,380 | ₩16,737 | ₩17,125 | -1.24% | 196.3만 |
|---|
| 2025.12.01 | ₩16,911 | ₩17,581 | ₩16,777 | ₩17,219 | +1.82% | 281.8만 |
|---|
| 2025.11.28 | ₩16,817 | ₩17,152 | ₩16,696 | ₩17,152 | +1.99% | 145.3만 |
|---|
| 2025.11.26 | ₩16,535 | ₩16,938 | ₩16,348 | ₩16,723 | +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 | ₩15,422 | +3.14% | 339.3만 |
|---|
| 2025.11.21 | ₩14,095 | ₩15,261 | ₩14,095 | ₩14,819 | +5.14% | 303만 |
|---|
| 2025.11.20 | ₩14,604 | ₩14,980 | ₩14,001 | ₩14,054 | -3.76% | 248.4만 |
|---|
| 2025.11.19 | ₩14,725 | ₩14,953 | ₩14,349 | ₩14,349 | -2.55% | 302.9만 |
|---|
| 2025.11.18 | ₩14,899 | ₩15,141 | ₩14,644 | ₩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 | ₩16,106 | ₩15,637 | ₩15,945 | -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 | ₩16,602 | ₩16,965 | -0.78% | 217.9만 |
|---|
| 2025.11.10 | ₩16,924 | ₩17,635 | ₩16,348 | ₩17,099 | +1.03% | 357.7만 |
|---|
| 2025.11.07 | ₩15,261 | ₩16,897 | ₩14,175 | ₩16,777 | +9.93% | 995.6만 |
|---|
| 2025.11.06 | ₩16,227 | ₩16,629 | ₩15,731 | ₩15,744 | -2.98% | 395.8만 |
|---|
| 2025.11.05 | ₩16,509 | ₩16,676 | ₩16,146 | ₩16,160 | -2.11% | 455.9만 |
|---|
| 2025.11.04 | ₩16,482 | ₩16,777 | ₩16,214 | ₩16,374 | -0.65% | 330.5만 |
|---|
| 2025.11.03 | ₩17,702 | ₩17,889 | ₩16,810 | ₩17,005 | -3.94% | 296.7만 |
|---|
| 2025.10.31 | ₩17,514 | ₩18,091 | ₩17,380 | ₩17,957 | +2.53% | 237.5만 |
|---|
| 2025.10.30 | ₩18,037 | ₩18,205 | ₩17,394 | ₩17,595 | -2.45% | 211.4만 |
|---|
| 2025.10.29 | ₩18,493 | ₩19,150 | ₩18,212 | ₩18,453 | -0.22% | 222.5만 |
|---|
| 2025.10.28 | ₩18,601 | ₩18,922 | ₩18,225 | ₩18,574 | -0.14% | 170.3만 |
|---|
| 2025.10.27 | ₩19,137 | ₩19,137 | ₩18,292 | ₩18,775 | -1.89% | 208.9만 |
|---|
| 2025.10.24 | ₩18,936 | ₩19,083 | ₩18,681 | ₩18,842 | -0.50% | 187.5만 |
|---|
| 2025.10.23 | ₩18,654 | ₩19,184 | ₩18,373 | ₩18,614 | -0.22% | 259.9만 |
|---|
| 2025.10.22 | ₩17,823 | ₩18,252 | ₩17,823 | ₩18,131 | +1.73% | 241.8만 |
|---|
| 2025.10.21 | ₩17,769 | ₩18,528 | ₩17,769 | ₩17,917 | +0.83% | 217.7만 |
|---|
| 2025.10.20 | ₩17,568 | ₩17,970 | ₩17,367 | ₩17,850 | +1.60% | 239.5만 |
|---|
| 2025.10.17 | ₩18,252 | ₩18,440 | ₩17,018 | ₩17,300 | -5.22% | 415.4만 |
|---|
| 2025.10.16 | ₩19,164 | ₩19,526 | ₩18,185 | ₩18,453 | -3.71% | 264.9만 |
|---|
| 2025.10.15 | ₩19,043 | ₩19,767 | ₩18,869 | ₩19,338 | +1.55% | 334.6만 |
|---|
| 2025.10.14 | ₩17,716 | ₩18,661 | ₩17,367 | ₩18,453 | +4.16% | 370.8만 |
|---|
| 2025.10.13 | ₩17,454 | ₩18,279 | ₩17,327 | ₩18,024 | +3.27% | 392.8만 |
|---|
| 2025.10.10 | ₩18,171 | ₩18,560 | ₩16,790 | ₩16,830 | -7.38% | 447.3만 |
|---|