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 | ₩49,353 | ₩49,741 | ₩48,377 | ₩49,166 | -0.38% | 99만 |
| 2026.10.08 | ₩47,882 | ₩49,046 | ₩47,601 | ₩48,658 | +1.62% | 182.3만 |
| 2026.10.07 | ₩48,377 | ₩48,431 | ₩47,508 | ₩48,190 | -0.39% | 267.5만 |
| 2026.10.06 | ₩49,728 | ₩50,076 | ₩48,979 | ₩49,728 | 0.00% | 163.3만 |
| 2026.10.05 | ₩47,762 | ₩50,089 | ₩47,695 | ₩49,407 | +3.44% | 186.4만 |
| 2026.10.02 | ₩48,150 | ₩48,899 | ₩47,401 | ₩47,641 | -1.06% | 198.8만 |
| 2026.10.01 | ₩47,441 | ₩48,243 | ₩46,866 | ₩48,136 | +1.47% | 219.1만 |
| 2026.09.30 | ₩48,752 | ₩49,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,123 |
| -1.29% |
| 202.1만 |
| 2026.09.29 | ₩50,116 | ₩50,156 | ₩47,869 | ₩48,417 | -3.39% | 264.9만 |
|---|
| 2026.09.28 | ₩51,105 | ₩51,172 | ₩49,447 | ₩50,022 | -2.12% | 258.3만 |
|---|
| 2026.09.25 | ₩51,172 | ₩51,961 | ₩50,704 | ₩51,346 | +0.34% | 87만 |
|---|
| 2026.09.24 | ₩51,025 | ₩51,440 | ₩50,303 | ₩50,985 | -0.08% | 121.4만 |
|---|
| 2026.09.23 | ₩52,015 | ₩52,804 | ₩51,186 | ₩51,921 | -0.18% | 109.9만 |
|---|
| 2026.09.22 | ₩53,005 | ₩53,633 | ₩51,854 | ₩52,697 | -0.58% | 125.3만 |
|---|
| 2026.09.21 | ₩52,831 | ₩53,179 | ₩52,122 | ₩52,296 | -1.01% | 118.3만 |
|---|
| 2026.09.18 | ₩55,145 | ₩55,439 | ₩52,015 | ₩52,175 | -5.38% | 415.5만 |
|---|
| 2026.09.17 | ₩54,422 | ₩55,145 | ₩53,941 | ₩54,503 | +0.15% | 147.5만 |
|---|
| 2026.09.16 | ₩53,914 | ₩54,810 | ₩52,510 | ₩53,232 | -1.27% | 171.1만 |
|---|
| 2026.09.15 | ₩56,161 | ₩56,295 | ₩52,858 | ₩53,112 | -5.43% | 198만 |
|---|
| 2026.09.14 | ₩57,512 | ₩57,646 | ₩55,265 | ₩55,559 | -3.40% | 162.4만 |
|---|
| 2026.09.11 | ₩60,107 | ₩60,829 | ₩57,887 | ₩58,916 | -1.98% | 122.2만 |
|---|
| 2026.09.10 | ₩61,311 | ₩62,715 | ₩58,823 | ₩59,331 | -3.23% | 229.3만 |
|---|
| 2026.09.09 | ₩65,510 | ₩66,567 | ₩62,929 | ₩63,785 | -2.63% | 132.3만 |
|---|
| 2026.09.08 | ₩64,521 | ₩66,567 | ₩63,986 | ₩64,133 | -0.60% | 138.8만 |
|---|
| 2026.09.04 | ₩62,554 | ₩63,384 | ₩61,899 | ₩62,568 | +0.02% | 107.2만 |
|---|
| 2026.09.03 | ₩65,069 | ₩65,363 | ₩62,889 | ₩63,544 | -2.34% | 121.7만 |
|---|
| 2026.09.02 | ₩63,424 | ₩64,427 | ₩62,755 | ₩63,237 | -0.30% | 149만 |
|---|
| 2026.09.01 | ₩59,986 | ₩64,253 | ₩59,839 | ₩62,568 | +4.30% | 191.5만 |
|---|
| 2026.08.31 | ₩62,862 | ₩63,370 | ₩60,562 | ₩61,217 | -2.62% | 126.1만 |
|---|
| 2026.08.28 | ₩61,872 | ₩62,822 | ₩60,883 | ₩62,314 | +0.71% | 176.6만 |
|---|
| 2026.08.27 | ₩58,796 | ₩61,725 | ₩58,488 | ₩61,377 | +4.39% | 140.7만 |
|---|
| 2026.08.26 | ₩59,117 | ₩59,572 | ₩58,462 | ₩58,783 | -0.57% | 128.5만 |
|---|
| 2026.08.25 | ₩58,315 | ₩59,986 | ₩58,087 | ₩59,117 | +1.38% | 116.1만 |
|---|
| 2026.08.24 | ₩60,481 | ₩62,113 | ₩57,953 | ₩58,395 | -3.45% | 188.8만 |
|---|
| 2026.08.21 | ₩60,067 | ₩60,816 | ₩57,659 | ₩58,743 | -2.20% | 177.3만 |
|---|
| 2026.08.20 | ₩57,311 | ₩58,649 | ₩55,987 | ₩58,047 | +1.28% | 219.7만 |
|---|
| 2026.08.19 | ₩62,595 | ₩63,785 | ₩54,249 | ₩58,288 | -6.88% | 583만 |
|---|
| 2026.08.18 | ₩61,846 | ₩62,340 | ₩59,331 | ₩61,070 | -1.25% | 214.3만 |
|---|
| 2026.08.17 | ₩63,263 | ₩63,972 | ₩61,377 | ₩63,023 | -0.38% | 149.6만 |
|---|
| 2026.08.14 | ₩62,060 | ₩64,026 | ₩62,060 | ₩62,488 | +0.69% | 109.8만 |
|---|
| 2026.08.13 | ₩63,665 | ₩66,112 | ₩61,899 | ₩62,046 | -2.54% | 221만 |
|---|
| 2026.08.12 | ₩70,673 | ₩71,449 | ₩64,387 | ₩64,427 | -8.84% | 315.5만 |
|---|
| 2026.08.11 | ₩72,465 | ₩74,298 | ₩69,710 | ₩69,937 | -3.49% | 241만 |
|---|
| 2026.08.10 | ₩69,402 | ₩71,716 | ₩68,881 | ₩69,389 | -0.02% | 224.3만 |
|---|
| 2026.08.07 | ₩63,999 | ₩70,539 | ₩63,611 | ₩68,520 | +7.06% | 374만 |
|---|
| 2026.08.06 | ₩62,421 | ₩65,256 | ₩60,615 | ₩61,458 | -1.54% | 399.5만 |
|---|
| 2026.08.05 | ₩64,012 | ₩65,484 | ₩62,033 | ₩62,728 | -2.01% | 266.3만 |
|---|
| 2026.08.04 | ₩62,862 | ₩63,705 | ₩61,725 | ₩63,023 | +0.26% | 140.2만 |
|---|
| 2026.08.03 | ₩58,208 | ₩60,495 | ₩57,713 | ₩60,455 | +3.86% | 131.1만 |
|---|
| 2026.07.31 | ₩60,294 | ₩60,628 | ₩58,702 | ₩59,879 | -0.69% | 192.8만 |
|---|
| 2026.07.30 | ₩59,184 | ₩60,227 | ₩58,622 | ₩60,027 | +1.42% | 145.1만 |
|---|
| 2026.07.29 | ₩60,481 | ₩60,963 | ₩56,108 | ₩57,057 | -5.66% | 169.2만 |
|---|
| 2026.07.28 | ₩59,933 | ₩59,960 | ₩58,261 | ₩58,796 | -1.90% | 128.3만 |
|---|
| 2026.07.27 | ₩61,043 | ₩61,511 | ₩59,197 | ₩60,013 | -1.69% | 120.6만 |
|---|
| 2026.07.24 | ₩62,742 | ₩63,303 | ₩60,869 | ₩61,805 | -1.49% | 153.5만 |
|---|
| 2026.07.23 | ₩61,056 | ₩62,474 | ₩60,388 | ₩62,006 | +1.56% | 125.3만 |
|---|
| 2026.07.22 | ₩59,920 | ₩61,779 | ₩59,572 | ₩60,628 | +1.18% | 207.4만 |
|---|
| 2026.07.21 | ₩60,120 | ₩61,511 | ₩58,850 | ₩59,920 | -0.33% | 248.3만 |
|---|
| 2026.07.20 | ₩55,747 | ₩57,459 | ₩54,035 | ₩57,298 | +2.78% | 262.4만 |
|---|
| 2026.07.17 | ₩55,412 | ₩57,084 | ₩54,516 | ₩55,506 | +0.17% | 149.5만 |
|---|
| 2026.07.16 | ₩57,606 | ₩57,860 | ₩55,987 | ₩56,977 | -1.09% | 206.6만 |
|---|
| 2026.07.15 | ₩61,230 | ₩61,431 | ₩57,485 | ₩58,769 | -4.02% | 174.9만 |
|---|
| 2026.07.14 | ₩61,832 | ₩63,330 | ₩60,695 | ₩61,632 | -0.32% | 128.4만 |
|---|
| 2026.07.13 | ₩59,438 | ₩61,525 | ₩58,850 | ₩60,735 | +2.18% | 181.5만 |
|---|
| 2026.07.10 | ₩60,107 | ₩60,776 | ₩58,916 | ₩59,746 | -0.60% | 152.8만 |
|---|
| 2026.07.09 | ₩60,093 | ₩60,735 | ₩58,609 | ₩60,334 | +0.40% | 140.5만 |
|---|
| 2026.07.08 | ₩58,796 | ₩61,150 | ₩57,860 | ₩59,826 | +1.75% | 151.3만 |
|---|
| 2026.07.07 | ₩61,431 | ₩61,484 | ₩59,184 | ₩60,562 | -1.42% | 223만 |
|---|
| 2026.07.06 | ₩60,374 | ₩62,862 | ₩59,893 | ₩62,434 | +3.41% | 217만 |
|---|
| 2026.07.02 | ₩58,315 | ₩60,669 | ₩57,699 | ₩58,529 | +0.37% | 215.3만 |
|---|
| 2026.07.01 | ₩59,492 | ₩60,481 | ₩57,004 | ₩57,552 | -3.26% | 351.5만 |
|---|
| 2026.06.30 | ₩63,290 | ₩63,531 | ₩61,177 | ₩61,538 | -2.77% | 175.2만 |
|---|
| 2026.06.29 | ₩61,685 | ₩63,303 | ₩60,321 | ₩62,260 | +0.93% | 215.7만 |
|---|
| 2026.06.26 | ₩60,187 | ₩63,344 | ₩60,187 | ₩61,966 | +2.96% | 637.7만 |
|---|
| 2026.06.25 | ₩59,986 | ₩61,605 | ₩57,900 | ₩61,471 | +2.47% | 250.7만 |
|---|
| 2026.06.24 | ₩61,043 | ₩61,805 | ₩58,569 | ₩59,518 | -2.50% | 237.9만 |
|---|
| 2026.06.23 | ₩63,451 | ₩64,173 | ₩62,434 | ₩63,303 | -0.23% | 356.6만 |
|---|
| 2026.06.22 | ₩68,105 | ₩68,279 | ₩64,333 | ₩66,246 | -2.73% | 315.4만 |
|---|
| 2026.06.18 | ₩73,134 | ₩73,161 | ₩68,453 | ₩69,162 | -5.43% | 375.4만 |
|---|
| 2026.06.17 | ₩70,900 | ₩75,796 | ₩70,887 | ₩72,639 | +2.45% | 256.6만 |
|---|
| 2026.06.16 | ₩72,893 | ₩72,920 | ₩69,630 | ₩71,623 | -1.74% | 307만 |
|---|
| 2026.06.15 | ₩78,310 | ₩78,631 | ₩71,582 | ₩72,960 | -6.83% | 366.4만 |
|---|
| 2026.06.12 | ₩81,480 | ₩82,858 | ₩79,755 | ₩81,841 | +0.44% | 128.6만 |
|---|
| 2026.06.11 | ₩81,587 | ₩82,537 | ₩78,832 | ₩81,507 | -0.10% | 127.8만 |
|---|
| 2026.06.10 | ₩79,888 | ₩82,082 | ₩78,243 | ₩78,965 | -1.16% | 194.1만 |
|---|
| 2026.06.09 | ₩86,215 | ₩86,215 | ₩78,257 | ₩81,467 | -5.51% | 150.9만 |
|---|
| 2026.06.08 | ₩83,941 | ₩86,602 | ₩82,256 | ₩84,663 | +0.86% | 250.4만 |
|---|
| 2026.06.05 | ₩86,937 | ₩87,204 | ₩80,223 | ₩80,410 | -7.51% | 219.5만 |
|---|
| 2026.06.04 | ₩88,234 | ₩92,554 | ₩86,950 | ₩88,849 | +0.70% | 134.4만 |
|---|
| 2026.06.03 | ₩90,428 | ₩92,675 | ₩88,876 | ₩89,665 | -0.84% | 178.4만 |
|---|
| 2026.06.02 | ₩86,776 | ₩94,199 | ₩86,776 | ₩91,979 | +6.00% | 277.6만 |
|---|
| 2026.06.01 | ₩89,224 | ₩89,224 | ₩84,810 | ₩85,479 | -4.20% | 194.7만 |
|---|
| 2026.05.29 | ₩91,444 | ₩92,019 | ₩85,305 | ₩88,234 | -3.51% | 287.2만 |
|---|
| 2026.05.28 | ₩87,137 | ₩91,886 | ₩86,308 | ₩90,321 | +3.65% | 204.2만 |
|---|
| 2026.05.27 | ₩83,312 | ₩88,100 | ₩82,256 | ₩87,900 | +5.51% | 163만 |
|---|
| 2026.05.26 | ₩88,595 | ₩90,709 | ₩87,900 | ₩89,451 | +0.97% | 159.3만 |
|---|
| 2026.05.22 | ₩80,731 | ₩87,432 | ₩80,183 | ₩87,004 | +7.77% | 203.8만 |
|---|
| 2026.05.21 | ₩78,644 | ₩82,336 | ₩77,681 | ₩80,865 | +2.82% | 154.7만 |
|---|
| 2026.05.20 | ₩80,223 | ₩80,370 | ₩77,775 | ₩78,618 | -2.00% | 136.3만 |
|---|
| 2026.05.19 | ₩72,224 | ₩79,046 | ₩71,823 | ₩78,163 | +8.22% | 166.5만 |
|---|
| 2026.05.18 | ₩76,531 | ₩77,842 | ₩72,907 | ₩73,455 | -4.02% | 180.9만 |
|---|
| 2026.05.15 | ₩78,751 | ₩80,022 | ₩74,712 | ₩75,996 | -3.50% | 163.4만 |
|---|
| 2026.05.14 | ₩86,228 | ₩86,937 | ₩81,199 | ₩82,175 | -4.70% | 148.8만 |
|---|
| 2026.05.13 | ₩86,442 | ₩87,392 | ₩82,456 | ₩86,054 | -0.45% | 275.2만 |
|---|
| 2026.05.12 | ₩78,698 | ₩85,466 | ₩77,815 | ₩84,623 | +7.53% | 177.9만 |
|---|
| 2026.05.11 | ₩78,885 | ₩82,095 | ₩77,360 | ₩80,490 | +2.03% | 167.9만 |
|---|
| 2026.05.08 | ₩82,911 | ₩84,128 | ₩76,397 | ₩78,792 | -4.97% | 251.5만 |
|---|
| 2026.05.07 | ₩85,064 | ₩85,252 | ₩80,035 | ₩81,025 | -4.75% | 142.6만 |
|---|
| 2026.05.06 | ₩83,339 | ₩84,516 | ₩81,132 | ₩83,754 | +0.50% | 201.7만 |
|---|
| 2026.05.05 | ₩81,092 | ₩84,824 | ₩81,092 | ₩83,299 | +2.72% | 152.1만 |
|---|
| 2026.05.04 | ₩80,530 | ₩81,453 | ₩78,176 | ₩79,969 | -0.70% | 118.6만 |
|---|
| 2026.05.01 | ₩78,524 | ₩79,487 | ₩77,093 | ₩78,885 | +0.46% | 79.9만 |
|---|
| 2026.04.30 | ₩79,193 | ₩80,249 | ₩77,855 | ₩79,500 | +0.39% | 76.9만 |
|---|
| 2026.04.29 | ₩80,303 | ₩80,303 | ₩77,842 | ₩78,885 | -1.77% | 96.9만 |
|---|
| 2026.04.28 | ₩82,269 | ₩82,269 | ₩79,046 | ₩79,327 | -3.58% | 89.5만 |
|---|
| 2026.04.27 | ₩81,493 | ₩82,751 | ₩80,249 | ₩82,430 | +1.15% | 88.9만 |
|---|
| 2026.04.24 | ₩80,076 | ₩81,734 | ₩78,297 | ₩81,239 | +1.45% | 111.9만 |
|---|
| 2026.04.23 | ₩84,128 | ₩84,877 | ₩79,541 | ₩80,076 | -4.82% | 142.9만 |
|---|
| 2026.04.22 | ₩83,138 | ₩84,529 | ₩81,119 | ₩84,382 | +1.50% | 87.2만 |
|---|
| 2026.04.21 | ₩82,242 | ₩83,392 | ₩80,102 | ₩82,122 | -0.15% | 122만 |
|---|
| 2026.04.20 | ₩83,352 | ₩84,248 | ₩80,437 | ₩82,028 | -1.59% | 116.9만 |
|---|
| 2026.04.17 | ₩79,862 | ₩84,248 | ₩76,879 | ₩83,245 | +4.24% | 273.9만 |
|---|
| 2026.04.16 | ₩85,827 | ₩88,916 | ₩85,827 | ₩87,753 | +2.24% | 107.4만 |
|---|
| 2026.04.15 | ₩85,145 | ₩87,124 | ₩84,503 | ₩85,720 | +0.68% | 118.7만 |
|---|
| 2026.04.14 | ₩91,351 | ₩91,859 | ₩84,262 | ₩85,292 | -6.63% | 210.5만 |
|---|
| 2026.04.13 | ₩89,558 | ₩91,645 | ₩88,662 | ₩90,869 | +1.46% | 152.9만 |
|---|
| 2026.04.10 | ₩89,211 | ₩91,244 | ₩88,676 | ₩89,558 | +0.39% | 92.5만 |
|---|
| 2026.04.09 | ₩88,274 | ₩91,872 | ₩87,739 | ₩88,689 | +0.47% | 156.7만 |
|---|
| 2026.04.08 | ₩84,088 | ₩88,863 | ₩81,761 | ₩87,699 | +4.29% | 255.2만 |
|---|
| 2026.04.07 | ₩87,913 | ₩90,454 | ₩87,271 | ₩88,314 | +0.46% | 265.9만 |
|---|
| 2026.04.06 | ₩83,727 | ₩86,736 | ₩82,871 | ₩86,322 | +3.10% | 189.6만 |
|---|
| 2026.04.02 | ₩82,282 | ₩85,867 | ₩82,282 | ₩83,687 | +1.71% | 196.8만 |
|---|
| 2026.04.01 | ₩79,942 | ₩85,185 | ₩79,313 | ₩84,944 | +6.26% | 306.1만 |
|---|
| 2026.03.31 | ₩74,030 | ₩80,972 | ₩73,896 | ₩78,497 | +6.03% | 432.1만 |
|---|
| 2026.03.30 | ₩75,421 | ₩80,035 | ₩69,402 | ₩71,221 | -5.57% | 464.6만 |
|---|
| 2026.03.27 | ₩64,735 | ₩68,386 | ₩63,691 | ₩66,406 | +2.58% | 177만 |
|---|
| 2026.03.26 | ₩65,363 | ₩66,781 | ₩64,387 | ₩64,735 | -0.96% | 148.4만 |
|---|
| 2026.03.25 | ₩68,399 | ₩68,720 | ₩66,834 | ₩67,129 | -1.86% | 106만 |
|---|
| 2026.03.24 | ₩62,180 | ₩68,680 | ₩61,993 | ₩67,182 | +8.04% | 256.1만 |
|---|
| 2026.03.23 | ₩66,299 | ₩69,523 | ₩62,060 | ₩62,167 | -6.23% | 359만 |
|---|
| 2026.03.20 | ₩66,072 | ₩68,800 | ₩64,414 | ₩65,497 | -0.87% | 364.8만 |
|---|
| 2026.03.19 | ₩67,570 | ₩68,105 | ₩64,534 | ₩66,406 | -1.72% | 316.3만 |
|---|
| 2026.03.18 | ₩74,471 | ₩75,662 | ₩70,740 | ₩74,017 | -0.61% | 197.5만 |
|---|
| 2026.03.17 | ₩74,899 | ₩79,032 | ₩74,592 | ₩75,555 | +0.88% | 226.9만 |
|---|
| 2026.03.16 | ₩73,562 | ₩76,010 | ₩72,077 | ₩74,431 | +1.18% | 217만 |
|---|
| 2026.03.13 | ₩77,387 | ₩79,072 | ₩72,037 | ₩73,201 | -5.41% | 229.6만 |
|---|
| 2026.03.12 | ₩77,053 | ₩79,072 | ₩74,913 | ₩77,187 | +0.17% | 270.6만 |
|---|
| 2026.03.11 | ₩71,034 | ₩77,708 | ₩70,245 | ₩77,668 | +9.34% | 249.1만 |
|---|
| 2026.03.10 | ₩72,505 | ₩73,629 | ₩71,154 | ₩71,636 | -1.20% | 234.4만 |
|---|
| 2026.03.09 | ₩69,643 | ₩74,070 | ₩68,787 | ₩72,826 | +4.57% | 233.8만 |
|---|
| 2026.03.06 | ₩69,536 | ₩73,335 | ₩68,346 | ₩71,810 | +3.27% | 269.2만 |
|---|
| 2026.03.05 | ₩69,416 | ₩73,455 | ₩68,613 | ₩72,091 | +3.85% | 271.7만 |
|---|
| 2026.03.04 | ₩73,562 | ₩76,183 | ₩71,061 | ₩71,462 | -2.85% | 316.2만 |
|---|
| 2026.03.03 | ₩66,741 | ₩71,837 | ₩64,307 | ₩70,780 | +6.05% | 301.3만 |
|---|
| 2026.03.02 | ₩70,218 | ₩72,171 | ₩68,172 | ₩68,693 | -2.17% | 155.2만 |
|---|
| 2026.02.27 | ₩68,974 | ₩70,218 | ₩67,623 | ₩68,961 | -0.02% | 236.8만 |
|---|
| 2026.02.26 | ₩68,841 | ₩70,191 | ₩67,209 | ₩69,830 | +1.44% | 224.7만 |
|---|
| 2026.02.25 | ₩73,321 | ₩74,886 | ₩70,579 | ₩70,914 | -3.28% | 266.3만 |
|---|
| 2026.02.24 | ₩69,335 | ₩74,231 | ₩68,145 | ₩71,569 | +3.22% | 242만 |
|---|
| 2026.02.23 | ₩70,298 | ₩71,128 | ₩66,661 | ₩69,335 | -1.37% | 245.7만 |
|---|
| 2026.02.20 | ₩70,218 | ₩74,378 | ₩67,637 | ₩70,405 | +0.27% | 317.8만 |
|---|
| 2026.02.19 | ₩65,377 | ₩70,660 | ₩64,681 | ₩70,218 | +7.41% | 385.3만 |
|---|
| 2026.02.18 | ₩66,059 | ₩68,573 | ₩65,537 | ₩67,169 | +1.68% | 270.6만 |
|---|
| 2026.02.17 | ₩60,348 | ₩65,965 | ₩58,957 | ₩65,390 | +8.36% | 309.9만 |
|---|
| 2026.02.13 | ₩60,990 | ₩63,303 | ₩57,659 | ₩61,578 | +0.96% | 509.4만 |
|---|
| 2026.02.12 | ₩71,730 | ₩72,224 | ₩66,273 | ₩66,473 | -7.33% | 164.6만 |
|---|
| 2026.02.11 | ₩73,094 | ₩73,321 | ₩68,814 | ₩71,475 | -2.21% | 134.6만 |
|---|
| 2026.02.10 | ₩71,823 | ₩72,305 | ₩69,269 | ₩69,496 | -3.24% | 182만 |
|---|
| 2026.02.09 | ₩70,151 | ₩74,351 | ₩69,750 | ₩72,706 | +3.64% | 275.9만 |
|---|
| 2026.02.06 | ₩65,992 | ₩70,593 | ₩64,975 | ₩70,084 | +6.20% | 273.7만 |
|---|
| 2026.02.05 | ₩61,204 | ₩64,200 | ₩60,521 | ₩62,688 | +2.43% | 201.2만 |
|---|
| 2026.02.04 | ₩68,145 | ₩69,349 | ₩61,444 | ₩63,571 | -6.71% | 230.5만 |
|---|
| 2026.02.03 | ₩68,078 | ₩69,335 | ₩64,333 | ₩67,557 | -0.77% | 248만 |
|---|
| 2026.02.02 | ₩60,187 | ₩64,266 | ₩60,187 | ₩63,290 | +5.16% | 197.5만 |
|---|
| 2026.01.30 | ₩62,193 | ₩64,106 | ₩59,398 | ₩60,628 | -2.52% | 350.7만 |
|---|
| 2026.01.29 | ₩68,760 | ₩69,549 | ₩64,240 | ₩65,443 | -4.82% | 233.4만 |
|---|
| 2026.01.28 | ₩65,403 | ₩66,875 | ₩64,240 | ₩65,537 | +0.20% | 167.7만 |
|---|
| 2026.01.27 | ₩60,776 | ₩64,119 | ₩59,893 | ₩63,959 | +5.24% | 171.8만 |
|---|
| 2026.01.26 | ₩65,256 | ₩65,336 | ₩59,679 | ₩60,334 | -7.54% | 358.8만 |
|---|
| 2026.01.23 | ₩64,788 | ₩65,711 | ₩62,381 | ₩65,149 | +0.56% | 203만 |
|---|
| 2026.01.22 | ₩64,735 | ₩66,059 | ₩64,026 | ₩64,601 | -0.21% | 159.2만 |
|---|
| 2026.01.21 | ₩66,166 | ₩67,088 | ₩62,207 | ₩63,865 | -3.48% | 245.2만 |
|---|
| 2026.01.20 | ₩61,551 | ₩64,347 | ₩61,525 | ₩64,026 | +4.02% | 137.8만 |
|---|
| 2026.01.16 | ₩63,665 | ₩64,440 | ₩61,150 | ₩63,624 | -0.06% | 221.9만 |
|---|
| 2026.01.15 | ₩63,798 | ₩66,433 | ₩63,263 | ₩64,855 | +1.66% | 233.4만 |
|---|
| 2026.01.14 | ₩62,648 | ₩64,975 | ₩61,899 | ₩64,093 | +2.31% | 199.1만 |
|---|
| 2026.01.13 | ₩63,932 | ₩64,280 | ₩61,872 | ₩61,979 | -3.05% | 206.6만 |
|---|
| 2026.01.12 | ₩61,899 | ₩63,718 | ₩60,655 | ₩62,875 | +1.58% | 244.5만 |
|---|
| 2026.01.09 | ₩58,194 | ₩61,177 | ₩57,793 | ₩61,110 | +5.01% | 169만 |
|---|
| 2026.01.08 | ₩55,131 | ₩58,101 | ₩54,302 | ₩57,833 | +4.90% | 199.2만 |
|---|
| 2026.01.07 | ₩55,145 | ₩57,445 | ₩53,473 | ₩57,311 | +3.93% | 222.4만 |
|---|
| 2026.01.06 | ₩58,609 | ₩60,963 | ₩56,308 | ₩56,482 | -3.63% | 418.3만 |
|---|
| 2026.01.05 | ₩56,389 | ₩59,304 | ₩55,372 | ₩58,622 | +3.96% | 274.4만 |
|---|
| 2026.01.02 | ₩53,446 | ₩55,506 | ₩52,911 | ₩54,757 | +2.45% | 133.8만 |
|---|
| 2025.12.31 | ₩52,817 | ₩52,858 | ₩51,533 | ₩52,403 | -0.79% | 113.4만 |
|---|
| 2025.12.30 | ₩53,045 | ₩54,610 | ₩52,456 | ₩53,085 | +0.08% | 159.6만 |
|---|
| 2025.12.29 | ₩51,654 | ₩52,563 | ₩50,477 | ₩52,216 | +1.09% | 147.1만 |
|---|
| 2025.12.26 | ₩53,700 | ₩53,847 | ₩52,777 | ₩53,740 | +0.07% | 110.7만 |
|---|
| 2025.12.24 | ₩51,614 | ₩52,697 | ₩51,386 | ₩52,577 | +1.87% | 105.6만 |
|---|
| 2025.12.23 | ₩50,851 | ₩53,205 | ₩49,768 | ₩52,122 | +2.50% | 240.5만 |
|---|
| 2025.12.22 | ₩49,487 | ₩50,089 | ₩48,578 | ₩49,741 | +0.51% | 166.5만 |
|---|
| 2025.12.19 | ₩45,582 | ₩49,554 | ₩45,341 | ₩48,431 | +6.25% | 388.3만 |
|---|
| 2025.12.18 | ₩42,933 | ₩45,301 | ₩42,412 | ₩45,221 | +5.33% | 181.9만 |
|---|
| 2025.12.17 | ₩43,656 | ₩44,084 | ₩42,452 | ₩42,960 | -1.59% | 123.7만 |
|---|
| 2025.12.16 | ₩41,756 | ₩43,509 | ₩41,730 | ₩43,094 | +3.20% | 155.3만 |
|---|
| 2025.12.15 | ₩42,813 | ₩42,987 | ₩41,690 | ₩41,984 | -1.94% | 144.3만 |
|---|
| 2025.12.12 | ₩43,696 | ₩44,217 | ₩41,863 | ₩42,211 | -3.40% | 160.6만 |
|---|
| 2025.12.11 | ₩40,432 | ₩43,428 | ₩40,432 | ₩43,228 | +6.91% | 388.9만 |
|---|
| 2025.12.10 | ₩40,606 | ₩40,981 | ₩39,188 | ₩40,513 | -0.23% | 157.5만 |
|---|
| 2025.12.09 | ₩40,151 | ₩41,703 | ₩39,723 | ₩40,553 | +1.00% | 108.9만 |
|---|
| 2025.12.08 | ₩41,863 | ₩41,930 | ₩40,526 | ₩40,941 | -2.20% | 183.4만 |
|---|
| 2025.12.05 | ₩42,037 | ₩42,974 | ₩41,382 | ₩41,569 | -1.11% | 159.6만 |
|---|
| 2025.12.04 | ₩40,499 | ₩41,997 | ₩40,312 | ₩41,275 | +1.92% | 135.1만 |
|---|
| 2025.12.03 | ₩40,125 | ₩41,917 | ₩39,978 | ₩41,382 | +3.13% | 309만 |
|---|
| 2025.12.02 | ₩39,523 | ₩40,044 | ₩39,188 | ₩39,697 | +0.44% | 78만 |
|---|
| 2025.12.01 | ₩39,937 | ₩40,379 | ₩39,028 | ₩39,523 | -1.04% | 150.2만 |
|---|
| 2025.11.28 | ₩38,814 | ₩40,098 | ₩38,493 | ₩40,085 | +3.27% | 128.9만 |
|---|
| 2025.11.26 | ₩38,493 | ₩38,787 | ₩37,918 | ₩38,453 | -0.10% | 142.5만 |
|---|
| 2025.11.25 | ₩37,383 | ₩38,506 | ₩37,182 | ₩38,092 | +1.90% | 131.9만 |
|---|
| 2025.11.24 | ₩36,406 | ₩37,583 | ₩36,126 | ₩37,196 | +2.17% | 261.5만 |
|---|
| 2025.11.21 | ₩34,534 | ₩36,179 | ₩33,972 | ₩36,126 | +4.61% | 250.1만 |
|---|
| 2025.11.20 | ₩37,918 | ₩38,707 | ₩34,788 | ₩35,029 | -7.62% | 294.1만 |
|---|
| 2025.11.19 | ₩36,955 | ₩37,757 | ₩36,513 | ₩37,369 | +1.12% | 204.7만 |
|---|
| 2025.11.18 | ₩36,554 | ₩38,373 | ₩35,978 | ₩36,393 | -0.44% | 219.1만 |
|---|
| 2025.11.17 | ₩38,399 | ₩38,948 | ₩37,075 | ₩37,503 | -2.33% | 164.8만 |
|---|
| 2025.11.14 | ₩37,369 | ₩38,841 | ₩36,915 | ₩38,493 | +3.01% | 181.6만 |
|---|
| 2025.11.13 | ₩40,419 | ₩40,526 | ₩38,480 | ₩38,841 | -3.90% | 309.8만 |
|---|
| 2025.11.12 | ₩37,824 | ₩40,660 | ₩37,650 | ₩39,550 | +4.56% | 569.5만 |
|---|
| 2025.11.11 | ₩39,951 | ₩39,964 | ₩36,072 | ₩37,289 | -6.66% | 1014.6만 |
|---|
| 2025.11.10 | ₩44,806 | ₩45,087 | ₩41,957 | ₩43,214 | -3.55% | 220.8만 |
|---|
| 2025.11.07 | ₩37,450 | ₩45,782 | ₩37,182 | ₩44,204 | +18.04% | 405.3만 |
|---|
| 2025.11.06 | ₩38,573 | ₩39,710 | ₩37,864 | ₩38,760 | +0.49% | 184.6만 |
|---|
| 2025.11.05 | ₩38,720 | ₩38,854 | ₩37,851 | ₩38,319 | -1.04% | 157.9만 |
|---|
| 2025.11.04 | ₩39,229 | ₩39,817 | ₩37,824 | ₩38,118 | -2.83% | 173.2만 |
|---|
| 2025.11.03 | ₩39,643 | ₩41,663 | ₩39,255 | ₩41,101 | +3.68% | 191.5만 |
|---|
| 2025.10.31 | ₩39,643 | ₩39,978 | ₩39,001 | ₩39,616 | -0.07% | 124.4만 |
|---|
| 2025.10.30 | ₩39,068 | ₩40,874 | ₩38,466 | ₩39,643 | +1.47% | 236.5만 |
|---|
| 2025.10.29 | ₩39,844 | ₩40,593 | ₩37,998 | ₩38,399 | -3.63% | 180.4만 |
|---|
| 2025.10.28 | ₩40,325 | ₩40,927 | ₩39,148 | ₩39,242 | -2.69% | 163.6만 |
|---|
| 2025.10.27 | ₩41,328 | ₩42,251 | ₩40,620 | ₩41,061 | -0.65% | 161만 |
|---|
| 2025.10.24 | ₩41,195 | ₩43,522 | ₩41,034 | ₩41,181 | -0.03% | 311.5만 |
|---|
| 2025.10.23 | ₩39,777 | ₩41,181 | ₩38,292 | ₩40,044 | +0.67% | 332.8만 |
|---|
| 2025.10.22 | ₩40,660 | ₩41,369 | ₩37,824 | ₩38,734 | -4.74% | 330.4만 |
|---|
| 2025.10.21 | ₩45,354 | ₩45,461 | ₩40,860 | ₩41,449 | -8.61% | 319만 |
|---|
| 2025.10.20 | ₩44,739 | ₩46,170 | ₩43,843 | ₩45,822 | +2.42% | 192.5만 |
|---|
| 2025.10.17 | ₩42,398 | ₩43,602 | ₩42,184 | ₩43,415 | +2.40% | 187.9만 |
|---|
| 2025.10.16 | ₩42,719 | ₩43,642 | ₩42,064 | ₩43,455 | +1.72% | 215만 |
|---|
| 2025.10.15 | ₩43,415 | ₩44,110 | ₩42,479 | ₩42,679 | -1.69% | 205.7만 |
|---|
| 2025.10.14 | ₩42,907 | ₩43,682 | ₩41,756 | ₩42,813 | -0.22% | 132.1만 |
|---|
| 2025.10.13 | ₩42,278 | ₩44,472 | ₩41,676 | ₩44,017 | +4.11% | 223.2만 |
|---|
| 2025.10.10 | ₩42,037 | ₩42,064 | ₩39,630 | ₩40,513 | -3.63% | 209.4만 |
|---|