시장 데이터를 불러오는 중
전체 종목
센추리 알루미늄 과거 주가
Century Aluminum Company - Common Stock · CENX · NASDAQ
주요 사업 분야는 알루미늄 소재·제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Century Aluminum Company - Common Stock · CENX · NASDAQ
주요 사업 분야는 알루미늄 소재·제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,479 | ₩49,868 | ₩48,500 | ₩49,291 | -0.38% | 99만 |
| 2026.10.08 | ₩48,004 | ₩49,171 | ₩47,723 | ₩48,782 | +1.62% | 182.3만 |
| 2026.10.07 | ₩48,500 | ₩48,554 | ₩47,629 | ₩48,313 | -0.39% | 267.5만 |
| 2026.10.06 | ₩49,855 | ₩50,203 | ₩49,104 | ₩49,855 | 0.00% | 163.3만 |
| 2026.10.05 | ₩47,884 | ₩50,217 | ₩47,816 | ₩49,533 | +3.44% | 186.4만 |
| 2026.10.02 | ₩48,272 | ₩49,023 | ₩47,521 | ₩47,763 | -1.06% | 198.8만 |
| 2026.10.01 | ₩47,562 | ₩48,366 | ₩46,985 | ₩48,259 | +1.47% | 219.1만 |
| 2026.09.30 | ₩48,876 | ₩49,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,246 |
| -1.29% |
| 202.1만 |
| 2026.09.29 | ₩50,244 | ₩50,284 | ₩47,991 | ₩48,541 | -3.39% | 264.9만 |
|---|
| 2026.09.28 | ₩51,236 | ₩51,303 | ₩49,573 | ₩50,150 | -2.12% | 258.3만 |
|---|
| 2026.09.25 | ₩51,303 | ₩52,094 | ₩50,834 | ₩51,477 | +0.34% | 87만 |
|---|
| 2026.09.24 | ₩51,155 | ₩51,571 | ₩50,431 | ₩51,115 | -0.08% | 121.4만 |
|---|
| 2026.09.23 | ₩52,148 | ₩52,939 | ₩51,316 | ₩52,054 | -0.18% | 109.9만 |
|---|
| 2026.09.22 | ₩53,140 | ₩53,770 | ₩51,987 | ₩52,831 | -0.58% | 125.3만 |
|---|
| 2026.09.21 | ₩52,966 | ₩53,314 | ₩52,255 | ₩52,429 | -1.01% | 118.3만 |
|---|
| 2026.09.18 | ₩55,285 | ₩55,580 | ₩52,148 | ₩52,309 | -5.38% | 415.5만 |
|---|
| 2026.09.17 | ₩54,561 | ₩55,285 | ₩54,078 | ₩54,642 | +0.15% | 147.5만 |
|---|
| 2026.09.16 | ₩54,052 | ₩54,950 | ₩52,644 | ₩53,368 | -1.27% | 171.1만 |
|---|
| 2026.09.15 | ₩56,304 | ₩56,438 | ₩52,992 | ₩53,247 | -5.43% | 198만 |
|---|
| 2026.09.14 | ₩57,659 | ₩57,793 | ₩55,406 | ₩55,701 | -3.40% | 162.4만 |
|---|
| 2026.09.11 | ₩60,260 | ₩60,984 | ₩58,034 | ₩59,067 | -1.98% | 122.2만 |
|---|
| 2026.09.10 | ₩61,467 | ₩62,875 | ₩58,973 | ₩59,482 | -3.23% | 229.3만 |
|---|
| 2026.09.09 | ₩65,677 | ₩66,737 | ₩63,089 | ₩63,948 | -2.63% | 132.3만 |
|---|
| 2026.09.08 | ₩64,685 | ₩66,737 | ₩64,149 | ₩64,296 | -0.60% | 138.8만 |
|---|
| 2026.09.04 | ₩62,714 | ₩63,545 | ₩62,057 | ₩62,727 | +0.02% | 107.2만 |
|---|
| 2026.09.03 | ₩65,235 | ₩65,530 | ₩63,049 | ₩63,706 | -2.34% | 121.7만 |
|---|
| 2026.09.02 | ₩63,585 | ₩64,591 | ₩62,915 | ₩63,398 | -0.30% | 149만 |
|---|
| 2026.09.01 | ₩60,139 | ₩64,417 | ₩59,992 | ₩62,727 | +4.30% | 191.5만 |
|---|
| 2026.08.31 | ₩63,022 | ₩63,532 | ₩60,716 | ₩61,373 | -2.62% | 126.1만 |
|---|
| 2026.08.28 | ₩62,030 | ₩62,982 | ₩61,038 | ₩62,473 | +0.71% | 176.6만 |
|---|
| 2026.08.27 | ₩58,946 | ₩61,883 | ₩58,638 | ₩61,534 | +4.39% | 140.7만 |
|---|
| 2026.08.26 | ₩59,268 | ₩59,724 | ₩58,611 | ₩58,933 | -0.57% | 128.5만 |
|---|
| 2026.08.25 | ₩58,463 | ₩60,139 | ₩58,235 | ₩59,268 | +1.38% | 116.1만 |
|---|
| 2026.08.24 | ₩60,635 | ₩62,271 | ₩58,101 | ₩58,544 | -3.45% | 188.8만 |
|---|
| 2026.08.21 | ₩60,220 | ₩60,971 | ₩57,806 | ₩58,892 | -2.20% | 177.3만 |
|---|
| 2026.08.20 | ₩57,458 | ₩58,798 | ₩56,130 | ₩58,195 | +1.28% | 219.7만 |
|---|
| 2026.08.19 | ₩62,754 | ₩63,948 | ₩54,387 | ₩58,436 | -6.88% | 583만 |
|---|
| 2026.08.18 | ₩62,003 | ₩62,499 | ₩59,482 | ₩61,225 | -1.25% | 214.3만 |
|---|
| 2026.08.17 | ₩63,425 | ₩64,135 | ₩61,534 | ₩63,183 | -0.38% | 149.6만 |
|---|
| 2026.08.14 | ₩62,218 | ₩64,189 | ₩62,218 | ₩62,647 | +0.69% | 109.8만 |
|---|
| 2026.08.13 | ₩63,827 | ₩66,281 | ₩62,057 | ₩62,204 | -2.54% | 221만 |
|---|
| 2026.08.12 | ₩70,853 | ₩71,631 | ₩64,551 | ₩64,591 | -8.84% | 315.5만 |
|---|
| 2026.08.11 | ₩72,650 | ₩74,487 | ₩69,888 | ₩70,116 | -3.49% | 241만 |
|---|
| 2026.08.10 | ₩69,579 | ₩71,899 | ₩69,056 | ₩69,566 | -0.02% | 224.3만 |
|---|
| 2026.08.07 | ₩64,162 | ₩70,719 | ₩63,773 | ₩68,694 | +7.06% | 374만 |
|---|
| 2026.08.06 | ₩62,580 | ₩65,423 | ₩60,770 | ₩61,614 | -1.54% | 399.5만 |
|---|
| 2026.08.05 | ₩64,175 | ₩65,650 | ₩62,191 | ₩62,888 | -2.01% | 266.3만 |
|---|
| 2026.08.04 | ₩63,022 | ₩63,867 | ₩61,883 | ₩63,183 | +0.26% | 140.2만 |
|---|
| 2026.08.03 | ₩58,356 | ₩60,649 | ₩57,860 | ₩60,609 | +3.86% | 131.1만 |
|---|
| 2026.07.31 | ₩60,448 | ₩60,783 | ₩58,852 | ₩60,032 | -0.69% | 192.8만 |
|---|
| 2026.07.30 | ₩59,335 | ₩60,381 | ₩58,772 | ₩60,180 | +1.42% | 145.1만 |
|---|
| 2026.07.29 | ₩60,635 | ₩61,118 | ₩56,251 | ₩57,203 | -5.66% | 169.2만 |
|---|
| 2026.07.28 | ₩60,086 | ₩60,113 | ₩58,410 | ₩58,946 | -1.90% | 128.3만 |
|---|
| 2026.07.27 | ₩61,199 | ₩61,668 | ₩59,348 | ₩60,166 | -1.69% | 120.6만 |
|---|
| 2026.07.24 | ₩62,902 | ₩63,465 | ₩61,024 | ₩61,963 | -1.49% | 153.5만 |
|---|
| 2026.07.23 | ₩61,212 | ₩62,633 | ₩60,542 | ₩62,164 | +1.56% | 125.3만 |
|---|
| 2026.07.22 | ₩60,072 | ₩61,936 | ₩59,724 | ₩60,783 | +1.18% | 207.4만 |
|---|
| 2026.07.21 | ₩60,273 | ₩61,668 | ₩59,000 | ₩60,072 | -0.33% | 248.3만 |
|---|
| 2026.07.20 | ₩55,889 | ₩57,605 | ₩54,172 | ₩57,444 | +2.78% | 262.4만 |
|---|
| 2026.07.17 | ₩55,553 | ₩57,230 | ₩54,655 | ₩55,647 | +0.17% | 149.5만 |
|---|
| 2026.07.16 | ₩57,753 | ₩58,007 | ₩56,130 | ₩57,122 | -1.09% | 206.6만 |
|---|
| 2026.07.15 | ₩61,386 | ₩61,588 | ₩57,632 | ₩58,919 | -4.02% | 174.9만 |
|---|
| 2026.07.14 | ₩61,990 | ₩63,492 | ₩60,850 | ₩61,789 | -0.32% | 128.4만 |
|---|
| 2026.07.13 | ₩59,590 | ₩61,681 | ₩59,000 | ₩60,890 | +2.18% | 181.5만 |
|---|
| 2026.07.10 | ₩60,260 | ₩60,930 | ₩59,067 | ₩59,898 | -0.60% | 152.8만 |
|---|
| 2026.07.09 | ₩60,247 | ₩60,890 | ₩58,758 | ₩60,488 | +0.40% | 140.5만 |
|---|
| 2026.07.08 | ₩58,946 | ₩61,306 | ₩58,007 | ₩59,978 | +1.75% | 151.3만 |
|---|
| 2026.07.07 | ₩61,588 | ₩61,641 | ₩59,335 | ₩60,716 | -1.42% | 223만 |
|---|
| 2026.07.06 | ₩60,528 | ₩63,022 | ₩60,046 | ₩62,593 | +3.41% | 217만 |
|---|
| 2026.07.02 | ₩58,463 | ₩60,823 | ₩57,846 | ₩58,678 | +0.37% | 215.3만 |
|---|
| 2026.07.01 | ₩59,643 | ₩60,635 | ₩57,149 | ₩57,699 | -3.26% | 351.5만 |
|---|
| 2026.06.30 | ₩63,451 | ₩63,693 | ₩61,333 | ₩61,695 | -2.77% | 175.2만 |
|---|
| 2026.06.29 | ₩61,842 | ₩63,465 | ₩60,475 | ₩62,419 | +0.93% | 215.7만 |
|---|
| 2026.06.26 | ₩60,341 | ₩63,505 | ₩60,341 | ₩62,124 | +2.96% | 637.7만 |
|---|
| 2026.06.25 | ₩60,139 | ₩61,762 | ₩58,048 | ₩61,628 | +2.47% | 250.7만 |
|---|
| 2026.06.24 | ₩61,199 | ₩61,963 | ₩58,718 | ₩59,670 | -2.50% | 237.9만 |
|---|
| 2026.06.23 | ₩63,612 | ₩64,336 | ₩62,593 | ₩63,465 | -0.23% | 356.6만 |
|---|
| 2026.06.22 | ₩68,279 | ₩68,453 | ₩64,497 | ₩66,415 | -2.73% | 315.4만 |
|---|
| 2026.06.18 | ₩73,320 | ₩73,347 | ₩68,627 | ₩69,338 | -5.43% | 375.4만 |
|---|
| 2026.06.17 | ₩71,081 | ₩75,989 | ₩71,068 | ₩72,824 | +2.45% | 256.6만 |
|---|
| 2026.06.16 | ₩73,079 | ₩73,106 | ₩69,807 | ₩71,805 | -1.74% | 307만 |
|---|
| 2026.06.15 | ₩78,510 | ₩78,832 | ₩71,765 | ₩73,146 | -6.83% | 366.4만 |
|---|
| 2026.06.12 | ₩81,688 | ₩83,069 | ₩79,958 | ₩82,050 | +0.44% | 128.6만 |
|---|
| 2026.06.11 | ₩81,795 | ₩82,747 | ₩79,033 | ₩81,714 | -0.10% | 127.8만 |
|---|
| 2026.06.10 | ₩80,092 | ₩82,291 | ₩78,443 | ₩79,167 | -1.16% | 194.1만 |
|---|
| 2026.06.09 | ₩86,434 | ₩86,434 | ₩78,456 | ₩81,674 | -5.51% | 150.9만 |
|---|
| 2026.06.08 | ₩84,155 | ₩86,823 | ₩82,465 | ₩84,879 | +0.86% | 250.4만 |
|---|
| 2026.06.05 | ₩87,159 | ₩87,427 | ₩80,427 | ₩80,615 | -7.51% | 219.5만 |
|---|
| 2026.06.04 | ₩88,459 | ₩92,790 | ₩87,172 | ₩89,076 | +0.70% | 134.4만 |
|---|
| 2026.06.03 | ₩90,658 | ₩92,911 | ₩89,103 | ₩89,894 | -0.84% | 178.4만 |
|---|
| 2026.06.02 | ₩86,998 | ₩94,440 | ₩86,998 | ₩92,214 | +6.00% | 277.6만 |
|---|
| 2026.06.01 | ₩89,451 | ₩89,451 | ₩85,026 | ₩85,697 | -4.20% | 194.7만 |
|---|
| 2026.05.29 | ₩91,677 | ₩92,254 | ₩85,523 | ₩88,459 | -3.51% | 287.2만 |
|---|
| 2026.05.28 | ₩87,360 | ₩92,120 | ₩86,528 | ₩90,551 | +3.65% | 204.2만 |
|---|
| 2026.05.27 | ₩83,525 | ₩88,325 | ₩82,465 | ₩88,124 | +5.51% | 163만 |
|---|
| 2026.05.26 | ₩88,821 | ₩90,940 | ₩88,124 | ₩89,679 | +0.97% | 159.3만 |
|---|
| 2026.05.22 | ₩80,937 | ₩87,655 | ₩80,387 | ₩87,226 | +7.77% | 203.8만 |
|---|
| 2026.05.21 | ₩78,845 | ₩82,546 | ₩77,879 | ₩81,071 | +2.82% | 154.7만 |
|---|
| 2026.05.20 | ₩80,427 | ₩80,575 | ₩77,973 | ₩78,818 | -2.00% | 136.3만 |
|---|
| 2026.05.19 | ₩72,409 | ₩79,247 | ₩72,006 | ₩78,362 | +8.22% | 166.5만 |
|---|
| 2026.05.18 | ₩76,726 | ₩78,040 | ₩73,092 | ₩73,642 | -4.02% | 180.9만 |
|---|
| 2026.05.15 | ₩78,952 | ₩80,226 | ₩74,903 | ₩76,190 | -3.50% | 163.4만 |
|---|
| 2026.05.14 | ₩86,448 | ₩87,159 | ₩81,406 | ₩82,385 | -4.70% | 148.8만 |
|---|
| 2026.05.13 | ₩86,662 | ₩87,614 | ₩82,666 | ₩86,274 | -0.45% | 275.2만 |
|---|
| 2026.05.12 | ₩78,899 | ₩85,684 | ₩78,014 | ₩84,839 | +7.53% | 177.9만 |
|---|
| 2026.05.11 | ₩79,086 | ₩82,304 | ₩77,558 | ₩80,695 | +2.03% | 167.9만 |
|---|
| 2026.05.08 | ₩83,122 | ₩84,343 | ₩76,592 | ₩78,992 | -4.97% | 251.5만 |
|---|
| 2026.05.07 | ₩85,281 | ₩85,469 | ₩80,239 | ₩81,232 | -4.75% | 142.6만 |
|---|
| 2026.05.06 | ₩83,551 | ₩84,731 | ₩81,339 | ₩83,967 | +0.50% | 201.7만 |
|---|
| 2026.05.05 | ₩81,299 | ₩85,040 | ₩81,299 | ₩83,511 | +2.72% | 152.1만 |
|---|
| 2026.05.04 | ₩80,736 | ₩81,661 | ₩78,376 | ₩80,172 | -0.70% | 118.6만 |
|---|
| 2026.05.01 | ₩78,724 | ₩79,690 | ₩77,289 | ₩79,086 | +0.46% | 79.9만 |
|---|
| 2026.04.30 | ₩79,395 | ₩80,454 | ₩78,054 | ₩79,703 | +0.39% | 76.9만 |
|---|
| 2026.04.29 | ₩80,508 | ₩80,508 | ₩78,040 | ₩79,086 | -1.77% | 96.9만 |
|---|
| 2026.04.28 | ₩82,479 | ₩82,479 | ₩79,247 | ₩79,529 | -3.58% | 89.5만 |
|---|
| 2026.04.27 | ₩81,701 | ₩82,961 | ₩80,454 | ₩82,640 | +1.15% | 88.9만 |
|---|
| 2026.04.24 | ₩80,280 | ₩81,942 | ₩78,496 | ₩81,446 | +1.45% | 111.9만 |
|---|
| 2026.04.23 | ₩84,343 | ₩85,094 | ₩79,743 | ₩80,280 | -4.82% | 142.9만 |
|---|
| 2026.04.22 | ₩83,350 | ₩84,745 | ₩81,326 | ₩84,597 | +1.50% | 87.2만 |
|---|
| 2026.04.21 | ₩82,452 | ₩83,605 | ₩80,307 | ₩82,331 | -0.15% | 122만 |
|---|
| 2026.04.20 | ₩83,565 | ₩84,463 | ₩80,642 | ₩82,237 | -1.59% | 116.9만 |
|---|
| 2026.04.17 | ₩80,065 | ₩84,463 | ₩77,075 | ₩83,458 | +4.24% | 273.9만 |
|---|
| 2026.04.16 | ₩86,046 | ₩89,143 | ₩86,046 | ₩87,976 | +2.24% | 107.4만 |
|---|
| 2026.04.15 | ₩85,362 | ₩87,346 | ₩84,718 | ₩85,938 | +0.68% | 118.7만 |
|---|
| 2026.04.14 | ₩91,583 | ₩92,093 | ₩84,477 | ₩85,509 | -6.63% | 210.5만 |
|---|
| 2026.04.13 | ₩89,787 | ₩91,878 | ₩88,888 | ₩91,101 | +1.46% | 152.9만 |
|---|
| 2026.04.10 | ₩89,438 | ₩91,476 | ₩88,902 | ₩89,787 | +0.39% | 92.5만 |
|---|
| 2026.04.09 | ₩88,499 | ₩92,106 | ₩87,963 | ₩88,915 | +0.47% | 156.7만 |
|---|
| 2026.04.08 | ₩84,302 | ₩89,089 | ₩81,969 | ₩87,923 | +4.29% | 255.2만 |
|---|
| 2026.04.07 | ₩88,137 | ₩90,685 | ₩87,494 | ₩88,540 | +0.46% | 265.9만 |
|---|
| 2026.04.06 | ₩83,940 | ₩86,957 | ₩83,082 | ₩86,542 | +3.10% | 189.6만 |
|---|
| 2026.04.02 | ₩82,492 | ₩86,086 | ₩82,492 | ₩83,900 | +1.71% | 196.8만 |
|---|
| 2026.04.01 | ₩80,146 | ₩85,402 | ₩79,515 | ₩85,161 | +6.26% | 306.1만 |
|---|
| 2026.03.31 | ₩74,219 | ₩81,178 | ₩74,085 | ₩78,697 | +6.03% | 432.1만 |
|---|
| 2026.03.30 | ₩75,613 | ₩80,239 | ₩69,579 | ₩71,403 | -5.57% | 464.6만 |
|---|
| 2026.03.27 | ₩64,900 | ₩68,560 | ₩63,854 | ₩66,576 | +2.58% | 177만 |
|---|
| 2026.03.26 | ₩65,530 | ₩66,951 | ₩64,551 | ₩64,900 | -0.96% | 148.4만 |
|---|
| 2026.03.25 | ₩68,574 | ₩68,895 | ₩67,005 | ₩67,300 | -1.86% | 106만 |
|---|
| 2026.03.24 | ₩62,338 | ₩68,855 | ₩62,151 | ₩67,353 | +8.04% | 256.1만 |
|---|
| 2026.03.23 | ₩66,468 | ₩69,700 | ₩62,218 | ₩62,325 | -6.23% | 359만 |
|---|
| 2026.03.20 | ₩66,240 | ₩68,976 | ₩64,578 | ₩65,664 | -0.87% | 364.8만 |
|---|
| 2026.03.19 | ₩67,742 | ₩68,279 | ₩64,698 | ₩66,576 | -1.72% | 316.3만 |
|---|
| 2026.03.18 | ₩74,661 | ₩75,855 | ₩70,920 | ₩74,205 | -0.61% | 197.5만 |
|---|
| 2026.03.17 | ₩75,090 | ₩79,234 | ₩74,782 | ₩75,747 | +0.88% | 226.9만 |
|---|
| 2026.03.16 | ₩73,750 | ₩76,203 | ₩72,261 | ₩74,621 | +1.18% | 217만 |
|---|
| 2026.03.13 | ₩77,584 | ₩79,274 | ₩72,221 | ₩73,387 | -5.41% | 229.6만 |
|---|
| 2026.03.12 | ₩77,249 | ₩79,274 | ₩75,104 | ₩77,383 | +0.17% | 270.6만 |
|---|
| 2026.03.11 | ₩71,215 | ₩77,906 | ₩70,424 | ₩77,866 | +9.34% | 249.1만 |
|---|
| 2026.03.10 | ₩72,690 | ₩73,817 | ₩71,336 | ₩71,819 | -1.20% | 234.4만 |
|---|
| 2026.03.09 | ₩69,821 | ₩74,259 | ₩68,962 | ₩73,012 | +4.57% | 233.8만 |
|---|
| 2026.03.06 | ₩69,713 | ₩73,522 | ₩68,520 | ₩71,993 | +3.27% | 269.2만 |
|---|
| 2026.03.05 | ₩69,593 | ₩73,642 | ₩68,788 | ₩72,275 | +3.85% | 271.7만 |
|---|
| 2026.03.04 | ₩73,750 | ₩76,378 | ₩71,242 | ₩71,644 | -2.85% | 316.2만 |
|---|
| 2026.03.03 | ₩66,911 | ₩72,020 | ₩64,470 | ₩70,960 | +6.05% | 301.3만 |
|---|
| 2026.03.02 | ₩70,397 | ₩72,355 | ₩68,346 | ₩68,869 | -2.17% | 155.2만 |
|---|
| 2026.02.27 | ₩69,150 | ₩70,397 | ₩67,796 | ₩69,137 | -0.02% | 236.8만 |
|---|
| 2026.02.26 | ₩69,016 | ₩70,370 | ₩67,380 | ₩70,008 | +1.44% | 224.7만 |
|---|
| 2026.02.25 | ₩73,508 | ₩75,077 | ₩70,759 | ₩71,095 | -3.28% | 266.3만 |
|---|
| 2026.02.24 | ₩69,512 | ₩74,420 | ₩68,319 | ₩71,752 | +3.22% | 242만 |
|---|
| 2026.02.23 | ₩70,478 | ₩71,309 | ₩66,830 | ₩69,512 | -1.37% | 245.7만 |
|---|
| 2026.02.20 | ₩70,397 | ₩74,567 | ₩67,809 | ₩70,585 | +0.27% | 317.8만 |
|---|
| 2026.02.19 | ₩65,543 | ₩70,840 | ₩64,846 | ₩70,397 | +7.41% | 385.3만 |
|---|
| 2026.02.18 | ₩66,227 | ₩68,748 | ₩65,704 | ₩67,340 | +1.68% | 270.6만 |
|---|
| 2026.02.17 | ₩60,501 | ₩66,133 | ₩59,107 | ₩65,557 | +8.36% | 309.9만 |
|---|
| 2026.02.13 | ₩61,145 | ₩63,465 | ₩57,806 | ₩61,735 | +0.96% | 509.4만 |
|---|
| 2026.02.12 | ₩71,912 | ₩72,409 | ₩66,442 | ₩66,643 | -7.33% | 164.6만 |
|---|
| 2026.02.11 | ₩73,280 | ₩73,508 | ₩68,989 | ₩71,658 | -2.21% | 134.6만 |
|---|
| 2026.02.10 | ₩72,006 | ₩72,489 | ₩69,445 | ₩69,673 | -3.24% | 182만 |
|---|
| 2026.02.09 | ₩70,330 | ₩74,541 | ₩69,928 | ₩72,891 | +3.64% | 275.9만 |
|---|
| 2026.02.06 | ₩66,160 | ₩70,773 | ₩65,141 | ₩70,263 | +6.20% | 273.7만 |
|---|
| 2026.02.05 | ₩61,360 | ₩64,363 | ₩60,676 | ₩62,848 | +2.43% | 201.2만 |
|---|
| 2026.02.04 | ₩68,319 | ₩69,526 | ₩61,601 | ₩63,733 | -6.71% | 230.5만 |
|---|
| 2026.02.03 | ₩68,252 | ₩69,512 | ₩64,497 | ₩67,729 | -0.77% | 248만 |
|---|
| 2026.02.02 | ₩60,341 | ₩64,430 | ₩60,341 | ₩63,451 | +5.16% | 197.5만 |
|---|
| 2026.01.30 | ₩62,352 | ₩64,269 | ₩59,549 | ₩60,783 | -2.52% | 350.7만 |
|---|
| 2026.01.29 | ₩68,936 | ₩69,727 | ₩64,403 | ₩65,610 | -4.82% | 233.4만 |
|---|
| 2026.01.28 | ₩65,570 | ₩67,045 | ₩64,403 | ₩65,704 | +0.20% | 167.7만 |
|---|
| 2026.01.27 | ₩60,930 | ₩64,283 | ₩60,046 | ₩64,122 | +5.24% | 171.8만 |
|---|
| 2026.01.26 | ₩65,423 | ₩65,503 | ₩59,831 | ₩60,488 | -7.54% | 358.8만 |
|---|
| 2026.01.23 | ₩64,953 | ₩65,878 | ₩62,540 | ₩65,315 | +0.56% | 203만 |
|---|
| 2026.01.22 | ₩64,900 | ₩66,227 | ₩64,189 | ₩64,765 | -0.21% | 159.2만 |
|---|
| 2026.01.21 | ₩66,334 | ₩67,260 | ₩62,365 | ₩64,028 | -3.48% | 245.2만 |
|---|
| 2026.01.20 | ₩61,708 | ₩64,511 | ₩61,681 | ₩64,189 | +4.02% | 137.8만 |
|---|
| 2026.01.16 | ₩63,827 | ₩64,605 | ₩61,306 | ₩63,787 | -0.06% | 221.9만 |
|---|
| 2026.01.15 | ₩63,961 | ₩66,603 | ₩63,425 | ₩65,020 | +1.66% | 233.4만 |
|---|
| 2026.01.14 | ₩62,808 | ₩65,141 | ₩62,057 | ₩64,256 | +2.31% | 199.1만 |
|---|
| 2026.01.13 | ₩64,095 | ₩64,444 | ₩62,030 | ₩62,137 | -3.05% | 206.6만 |
|---|
| 2026.01.12 | ₩62,057 | ₩63,880 | ₩60,810 | ₩63,036 | +1.58% | 244.5만 |
|---|
| 2026.01.09 | ₩58,343 | ₩61,333 | ₩57,940 | ₩61,266 | +5.01% | 169만 |
|---|
| 2026.01.08 | ₩55,272 | ₩58,249 | ₩54,441 | ₩57,981 | +4.90% | 199.2만 |
|---|
| 2026.01.07 | ₩55,285 | ₩57,592 | ₩53,609 | ₩57,458 | +3.93% | 222.4만 |
|---|
| 2026.01.06 | ₩58,758 | ₩61,118 | ₩56,452 | ₩56,626 | -3.63% | 418.3만 |
|---|
| 2026.01.05 | ₩56,532 | ₩59,456 | ₩55,513 | ₩58,772 | +3.96% | 274.4만 |
|---|
| 2026.01.02 | ₩53,582 | ₩55,647 | ₩53,046 | ₩54,896 | +2.45% | 133.8만 |
|---|
| 2025.12.31 | ₩52,952 | ₩52,992 | ₩51,665 | ₩52,536 | -0.79% | 113.4만 |
|---|
| 2025.12.30 | ₩53,180 | ₩54,749 | ₩52,590 | ₩53,220 | +0.08% | 159.6만 |
|---|
| 2025.12.29 | ₩51,786 | ₩52,697 | ₩50,606 | ₩52,349 | +1.09% | 147.1만 |
|---|
| 2025.12.26 | ₩53,837 | ₩53,985 | ₩52,912 | ₩53,877 | +0.07% | 110.7만 |
|---|
| 2025.12.24 | ₩51,745 | ₩52,831 | ₩51,517 | ₩52,711 | +1.87% | 105.6만 |
|---|
| 2025.12.23 | ₩50,981 | ₩53,341 | ₩49,895 | ₩52,255 | +2.50% | 240.5만 |
|---|
| 2025.12.22 | ₩49,613 | ₩50,217 | ₩48,701 | ₩49,868 | +0.51% | 166.5만 |
|---|
| 2025.12.19 | ₩45,698 | ₩49,680 | ₩45,457 | ₩48,554 | +6.25% | 388.3만 |
|---|
| 2025.12.18 | ₩43,043 | ₩45,416 | ₩42,520 | ₩45,336 | +5.33% | 181.9만 |
|---|
| 2025.12.17 | ₩43,767 | ₩44,196 | ₩42,560 | ₩43,070 | -1.59% | 123.7만 |
|---|
| 2025.12.16 | ₩41,863 | ₩43,619 | ₩41,836 | ₩43,204 | +3.20% | 155.3만 |
|---|
| 2025.12.15 | ₩42,922 | ₩43,097 | ₩41,796 | ₩42,091 | -1.94% | 144.3만 |
|---|
| 2025.12.12 | ₩43,807 | ₩44,330 | ₩41,970 | ₩42,319 | -3.40% | 160.6만 |
|---|
| 2025.12.11 | ₩40,535 | ₩43,539 | ₩40,535 | ₩43,338 | +6.91% | 388.9만 |
|---|
| 2025.12.10 | ₩40,710 | ₩41,085 | ₩39,288 | ₩40,616 | -0.23% | 157.5만 |
|---|
| 2025.12.09 | ₩40,254 | ₩41,809 | ₩39,825 | ₩40,656 | +1.00% | 108.9만 |
|---|
| 2025.12.08 | ₩41,970 | ₩42,037 | ₩40,629 | ₩41,045 | -2.20% | 183.4만 |
|---|
| 2025.12.05 | ₩42,144 | ₩43,083 | ₩41,487 | ₩41,675 | -1.11% | 159.6만 |
|---|
| 2025.12.04 | ₩40,602 | ₩42,104 | ₩40,415 | ₩41,380 | +1.92% | 135.1만 |
|---|
| 2025.12.03 | ₩40,227 | ₩42,024 | ₩40,080 | ₩41,487 | +3.13% | 309만 |
|---|
| 2025.12.02 | ₩39,624 | ₩40,147 | ₩39,288 | ₩39,798 | +0.44% | 78만 |
|---|
| 2025.12.01 | ₩40,039 | ₩40,482 | ₩39,127 | ₩39,624 | -1.04% | 150.2만 |
|---|
| 2025.11.28 | ₩38,913 | ₩40,200 | ₩38,591 | ₩40,187 | +3.27% | 128.9만 |
|---|
| 2025.11.26 | ₩38,591 | ₩38,886 | ₩38,015 | ₩38,551 | -0.10% | 142.5만 |
|---|
| 2025.11.25 | ₩37,478 | ₩38,605 | ₩37,277 | ₩38,189 | +1.90% | 131.9만 |
|---|
| 2025.11.24 | ₩36,499 | ₩37,679 | ₩36,218 | ₩37,290 | +2.17% | 261.5만 |
|---|
| 2025.11.21 | ₩34,622 | ₩36,271 | ₩34,059 | ₩36,218 | +4.61% | 250.1만 |
|---|
| 2025.11.20 | ₩38,015 | ₩38,806 | ₩34,877 | ₩35,118 | -7.62% | 294.1만 |
|---|
| 2025.11.19 | ₩37,049 | ₩37,854 | ₩36,607 | ₩37,465 | +1.12% | 204.7만 |
|---|
| 2025.11.18 | ₩36,647 | ₩38,470 | ₩36,070 | ₩36,486 | -0.44% | 219.1만 |
|---|
| 2025.11.17 | ₩38,497 | ₩39,047 | ₩37,170 | ₩37,599 | -2.33% | 164.8만 |
|---|
| 2025.11.14 | ₩37,465 | ₩38,940 | ₩37,009 | ₩38,591 | +3.01% | 181.6만 |
|---|
| 2025.11.13 | ₩40,522 | ₩40,629 | ₩38,578 | ₩38,940 | -3.90% | 309.8만 |
|---|
| 2025.11.12 | ₩37,921 | ₩40,763 | ₩37,746 | ₩39,650 | +4.56% | 569.5만 |
|---|
| 2025.11.11 | ₩40,053 | ₩40,066 | ₩36,164 | ₩37,384 | -6.66% | 1014.6만 |
|---|
| 2025.11.10 | ₩44,920 | ₩45,202 | ₩42,064 | ₩43,324 | -3.55% | 220.8만 |
|---|
| 2025.11.07 | ₩37,545 | ₩45,899 | ₩37,277 | ₩44,317 | +18.04% | 405.3만 |
|---|
| 2025.11.06 | ₩38,672 | ₩39,811 | ₩37,961 | ₩38,859 | +0.49% | 184.6만 |
|---|
| 2025.11.05 | ₩38,819 | ₩38,953 | ₩37,947 | ₩38,417 | -1.04% | 157.9만 |
|---|
| 2025.11.04 | ₩39,329 | ₩39,919 | ₩37,921 | ₩38,216 | -2.83% | 173.2만 |
|---|
| 2025.11.03 | ₩39,744 | ₩41,769 | ₩39,355 | ₩41,206 | +3.68% | 191.5만 |
|---|
| 2025.10.31 | ₩39,744 | ₩40,080 | ₩39,101 | ₩39,717 | -0.07% | 124.4만 |
|---|
| 2025.10.30 | ₩39,168 | ₩40,978 | ₩38,564 | ₩39,744 | +1.47% | 236.5만 |
|---|
| 2025.10.29 | ₩39,945 | ₩40,696 | ₩38,095 | ₩38,497 | -3.63% | 180.4만 |
|---|
| 2025.10.28 | ₩40,428 | ₩41,032 | ₩39,248 | ₩39,342 | -2.69% | 163.6만 |
|---|
| 2025.10.27 | ₩41,434 | ₩42,359 | ₩40,723 | ₩41,166 | -0.65% | 161만 |
|---|
| 2025.10.24 | ₩41,300 | ₩43,633 | ₩41,139 | ₩41,286 | -0.03% | 311.5만 |
|---|
| 2025.10.23 | ₩39,878 | ₩41,286 | ₩38,390 | ₩40,147 | +0.67% | 332.8만 |
|---|
| 2025.10.22 | ₩40,763 | ₩41,474 | ₩37,921 | ₩38,832 | -4.74% | 330.4만 |
|---|
| 2025.10.21 | ₩45,470 | ₩45,577 | ₩40,964 | ₩41,554 | -8.61% | 319만 |
|---|
| 2025.10.20 | ₩44,853 | ₩46,288 | ₩43,955 | ₩45,939 | +2.42% | 192.5만 |
|---|
| 2025.10.17 | ₩42,507 | ₩43,713 | ₩42,292 | ₩43,526 | +2.40% | 187.9만 |
|---|
| 2025.10.16 | ₩42,828 | ₩43,754 | ₩42,171 | ₩43,566 | +1.72% | 215만 |
|---|
| 2025.10.15 | ₩43,526 | ₩44,223 | ₩42,587 | ₩42,788 | -1.69% | 205.7만 |
|---|
| 2025.10.14 | ₩43,016 | ₩43,794 | ₩41,863 | ₩42,922 | -0.22% | 132.1만 |
|---|
| 2025.10.13 | ₩42,386 | ₩44,585 | ₩41,782 | ₩44,129 | +4.11% | 223.2만 |
|---|
| 2025.10.10 | ₩42,144 | ₩42,171 | ₩39,731 | ₩40,616 | -3.63% | 209.4만 |
|---|