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 | ₩49,500 | ₩49,889 | ₩48,520 | ₩49,312 | -0.38% | 99만 |
| 2026.10.08 | ₩48,024 | ₩49,191 | ₩47,742 | ₩48,802 | +1.62% | 182.3만 |
| 2026.10.07 | ₩48,520 | ₩48,574 | ₩47,648 | ₩48,332 | -0.39% | 267.5만 |
| 2026.10.06 | ₩49,875 | ₩50,224 | ₩49,124 | ₩49,875 | 0.00% | 163.3만 |
| 2026.10.05 | ₩47,903 | ₩50,237 | ₩47,836 | ₩49,553 | +3.44% | 186.4만 |
| 2026.10.02 | ₩48,292 | ₩49,043 | ₩47,541 | ₩47,782 | -1.06% | 198.8만 |
| 2026.10.01 | ₩47,581 | ₩48,386 | ₩47,004 | ₩48,279 | +1.47% | 219.1만 |
| 2026.09.30 | ₩48,896 | ₩49,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,265 |
| -1.29% |
| 202.1만 |
| 2026.09.29 | ₩50,264 | ₩50,304 | ₩48,010 | ₩48,560 | -3.39% | 264.9만 |
|---|
| 2026.09.28 | ₩51,257 | ₩51,324 | ₩49,593 | ₩50,170 | -2.12% | 258.3만 |
|---|
| 2026.09.25 | ₩51,324 | ₩52,115 | ₩50,854 | ₩51,498 | +0.34% | 87만 |
|---|
| 2026.09.24 | ₩51,176 | ₩51,592 | ₩50,452 | ₩51,136 | -0.08% | 121.4만 |
|---|
| 2026.09.23 | ₩52,169 | ₩52,960 | ₩51,337 | ₩52,075 | -0.18% | 109.9만 |
|---|
| 2026.09.22 | ₩53,162 | ₩53,792 | ₩52,008 | ₩52,853 | -0.58% | 125.3만 |
|---|
| 2026.09.21 | ₩52,987 | ₩53,336 | ₩52,276 | ₩52,451 | -1.01% | 118.3만 |
|---|
| 2026.09.18 | ₩55,308 | ₩55,603 | ₩52,169 | ₩52,330 | -5.38% | 415.5만 |
|---|
| 2026.09.17 | ₩54,584 | ₩55,308 | ₩54,101 | ₩54,664 | +0.15% | 147.5만 |
|---|
| 2026.09.16 | ₩54,074 | ₩54,973 | ₩52,665 | ₩53,390 | -1.27% | 171.1만 |
|---|
| 2026.09.15 | ₩56,327 | ₩56,462 | ₩53,014 | ₩53,269 | -5.43% | 198만 |
|---|
| 2026.09.14 | ₩57,682 | ₩57,816 | ₩55,429 | ₩55,724 | -3.40% | 162.4만 |
|---|
| 2026.09.11 | ₩60,285 | ₩61,009 | ₩58,058 | ₩59,091 | -1.98% | 122.2만 |
|---|
| 2026.09.10 | ₩61,492 | ₩62,901 | ₩58,997 | ₩59,507 | -3.23% | 229.3만 |
|---|
| 2026.09.09 | ₩65,704 | ₩66,764 | ₩63,115 | ₩63,974 | -2.63% | 132.3만 |
|---|
| 2026.09.08 | ₩64,712 | ₩66,764 | ₩64,175 | ₩64,323 | -0.60% | 138.8만 |
|---|
| 2026.09.04 | ₩62,740 | ₩63,571 | ₩62,082 | ₩62,753 | +0.02% | 107.2만 |
|---|
| 2026.09.03 | ₩65,262 | ₩65,557 | ₩63,075 | ₩63,732 | -2.34% | 121.7만 |
|---|
| 2026.09.02 | ₩63,612 | ₩64,618 | ₩62,941 | ₩63,424 | -0.30% | 149만 |
|---|
| 2026.09.01 | ₩60,164 | ₩64,443 | ₩60,016 | ₩62,753 | +4.30% | 191.5만 |
|---|
| 2026.08.31 | ₩63,048 | ₩63,558 | ₩60,741 | ₩61,398 | -2.62% | 126.1만 |
|---|
| 2026.08.28 | ₩62,055 | ₩63,008 | ₩61,063 | ₩62,498 | +0.71% | 176.6만 |
|---|
| 2026.08.27 | ₩58,970 | ₩61,908 | ₩58,662 | ₩61,559 | +4.39% | 140.7만 |
|---|
| 2026.08.26 | ₩59,292 | ₩59,748 | ₩58,635 | ₩58,957 | -0.57% | 128.5만 |
|---|
| 2026.08.25 | ₩58,487 | ₩60,164 | ₩58,259 | ₩59,292 | +1.38% | 116.1만 |
|---|
| 2026.08.24 | ₩60,660 | ₩62,297 | ₩58,125 | ₩58,568 | -3.45% | 188.8만 |
|---|
| 2026.08.21 | ₩60,245 | ₩60,996 | ₩57,830 | ₩58,916 | -2.20% | 177.3만 |
|---|
| 2026.08.20 | ₩57,481 | ₩58,823 | ₩56,153 | ₩58,219 | +1.28% | 219.7만 |
|---|
| 2026.08.19 | ₩62,780 | ₩63,974 | ₩54,409 | ₩58,460 | -6.88% | 583만 |
|---|
| 2026.08.18 | ₩62,029 | ₩62,525 | ₩59,507 | ₩61,251 | -1.25% | 214.3만 |
|---|
| 2026.08.17 | ₩63,451 | ₩64,162 | ₩61,559 | ₩63,209 | -0.38% | 149.6만 |
|---|
| 2026.08.14 | ₩62,243 | ₩64,215 | ₩62,243 | ₩62,673 | +0.69% | 109.8만 |
|---|
| 2026.08.13 | ₩63,853 | ₩66,308 | ₩62,082 | ₩62,230 | -2.54% | 221만 |
|---|
| 2026.08.12 | ₩70,882 | ₩71,660 | ₩64,577 | ₩64,618 | -8.84% | 315.5만 |
|---|
| 2026.08.11 | ₩72,680 | ₩74,518 | ₩69,916 | ₩70,144 | -3.49% | 241만 |
|---|
| 2026.08.10 | ₩69,608 | ₩71,929 | ₩69,085 | ₩69,594 | -0.02% | 224.3만 |
|---|
| 2026.08.07 | ₩64,188 | ₩70,748 | ₩63,799 | ₩68,722 | +7.06% | 374만 |
|---|
| 2026.08.06 | ₩62,605 | ₩65,449 | ₩60,795 | ₩61,640 | -1.54% | 399.5만 |
|---|
| 2026.08.05 | ₩64,202 | ₩65,677 | ₩62,216 | ₩62,914 | -2.01% | 266.3만 |
|---|
| 2026.08.04 | ₩63,048 | ₩63,893 | ₩61,908 | ₩63,209 | +0.26% | 140.2만 |
|---|
| 2026.08.03 | ₩58,380 | ₩60,674 | ₩57,884 | ₩60,634 | +3.86% | 131.1만 |
|---|
| 2026.07.31 | ₩60,473 | ₩60,808 | ₩58,876 | ₩60,057 | -0.69% | 192.8만 |
|---|
| 2026.07.30 | ₩59,359 | ₩60,405 | ₩58,796 | ₩60,204 | +1.42% | 145.1만 |
|---|
| 2026.07.29 | ₩60,660 | ₩61,143 | ₩56,274 | ₩57,226 | -5.66% | 169.2만 |
|---|
| 2026.07.28 | ₩60,110 | ₩60,137 | ₩58,434 | ₩58,970 | -1.90% | 128.3만 |
|---|
| 2026.07.27 | ₩61,224 | ₩61,693 | ₩59,373 | ₩60,191 | -1.69% | 120.6만 |
|---|
| 2026.07.24 | ₩62,927 | ₩63,491 | ₩61,049 | ₩61,988 | -1.49% | 153.5만 |
|---|
| 2026.07.23 | ₩61,237 | ₩62,659 | ₩60,566 | ₩62,190 | +1.56% | 125.3만 |
|---|
| 2026.07.22 | ₩60,097 | ₩61,962 | ₩59,748 | ₩60,808 | +1.18% | 207.4만 |
|---|
| 2026.07.21 | ₩60,298 | ₩61,693 | ₩59,024 | ₩60,097 | -0.33% | 248.3만 |
|---|
| 2026.07.20 | ₩55,912 | ₩57,629 | ₩54,195 | ₩57,468 | +2.78% | 262.4만 |
|---|
| 2026.07.17 | ₩55,576 | ₩57,253 | ₩54,677 | ₩55,670 | +0.17% | 149.5만 |
|---|
| 2026.07.16 | ₩57,776 | ₩58,031 | ₩56,153 | ₩57,146 | -1.09% | 206.6만 |
|---|
| 2026.07.15 | ₩61,412 | ₩61,613 | ₩57,656 | ₩58,943 | -4.02% | 174.9만 |
|---|
| 2026.07.14 | ₩62,015 | ₩63,518 | ₩60,875 | ₩61,814 | -0.32% | 128.4만 |
|---|
| 2026.07.13 | ₩59,614 | ₩61,707 | ₩59,024 | ₩60,915 | +2.18% | 181.5만 |
|---|
| 2026.07.10 | ₩60,285 | ₩60,955 | ₩59,091 | ₩59,923 | -0.60% | 152.8만 |
|---|
| 2026.07.09 | ₩60,271 | ₩60,915 | ₩58,782 | ₩60,513 | +0.40% | 140.5만 |
|---|
| 2026.07.08 | ₩58,970 | ₩61,331 | ₩58,031 | ₩60,003 | +1.75% | 151.3만 |
|---|
| 2026.07.07 | ₩61,613 | ₩61,666 | ₩59,359 | ₩60,741 | -1.42% | 223만 |
|---|
| 2026.07.06 | ₩60,553 | ₩63,048 | ₩60,070 | ₩62,619 | +3.41% | 217만 |
|---|
| 2026.07.02 | ₩58,487 | ₩60,848 | ₩57,870 | ₩58,702 | +0.37% | 215.3만 |
|---|
| 2026.07.01 | ₩59,668 | ₩60,660 | ₩57,173 | ₩57,723 | -3.26% | 351.5만 |
|---|
| 2026.06.30 | ₩63,477 | ₩63,719 | ₩61,358 | ₩61,720 | -2.77% | 175.2만 |
|---|
| 2026.06.29 | ₩61,868 | ₩63,491 | ₩60,499 | ₩62,444 | +0.93% | 215.7만 |
|---|
| 2026.06.26 | ₩60,365 | ₩63,531 | ₩60,365 | ₩62,149 | +2.96% | 637.7만 |
|---|
| 2026.06.25 | ₩60,164 | ₩61,787 | ₩58,071 | ₩61,653 | +2.47% | 250.7만 |
|---|
| 2026.06.24 | ₩61,224 | ₩61,988 | ₩58,742 | ₩59,695 | -2.50% | 237.9만 |
|---|
| 2026.06.23 | ₩63,638 | ₩64,363 | ₩62,619 | ₩63,491 | -0.23% | 356.6만 |
|---|
| 2026.06.22 | ₩68,307 | ₩68,481 | ₩64,524 | ₩66,442 | -2.73% | 315.4만 |
|---|
| 2026.06.18 | ₩73,350 | ₩73,377 | ₩68,655 | ₩69,366 | -5.43% | 375.4만 |
|---|
| 2026.06.17 | ₩71,110 | ₩76,020 | ₩71,097 | ₩72,854 | +2.45% | 256.6만 |
|---|
| 2026.06.16 | ₩73,109 | ₩73,136 | ₩69,836 | ₩71,835 | -1.74% | 307만 |
|---|
| 2026.06.15 | ₩78,542 | ₩78,864 | ₩71,794 | ₩73,176 | -6.83% | 366.4만 |
|---|
| 2026.06.12 | ₩81,721 | ₩83,103 | ₩79,991 | ₩82,083 | +0.44% | 128.6만 |
|---|
| 2026.06.11 | ₩81,828 | ₩82,781 | ₩79,065 | ₩81,748 | -0.10% | 127.8만 |
|---|
| 2026.06.10 | ₩80,125 | ₩82,325 | ₩78,475 | ₩79,199 | -1.16% | 194.1만 |
|---|
| 2026.06.09 | ₩86,470 | ₩86,470 | ₩78,488 | ₩81,708 | -5.51% | 150.9만 |
|---|
| 2026.06.08 | ₩84,189 | ₩86,859 | ₩82,499 | ₩84,914 | +0.86% | 250.4만 |
|---|
| 2026.06.05 | ₩87,194 | ₩87,463 | ₩80,460 | ₩80,648 | -7.51% | 219.5만 |
|---|
| 2026.06.04 | ₩88,495 | ₩92,828 | ₩87,208 | ₩89,113 | +0.70% | 134.4만 |
|---|
| 2026.06.03 | ₩90,695 | ₩92,949 | ₩89,139 | ₩89,931 | -0.84% | 178.4만 |
|---|
| 2026.06.02 | ₩87,033 | ₩94,478 | ₩87,033 | ₩92,252 | +6.00% | 277.6만 |
|---|
| 2026.06.01 | ₩89,488 | ₩89,488 | ₩85,061 | ₩85,732 | -4.20% | 194.7만 |
|---|
| 2026.05.29 | ₩91,715 | ₩92,292 | ₩85,558 | ₩88,495 | -3.51% | 287.2만 |
|---|
| 2026.05.28 | ₩87,395 | ₩92,158 | ₩86,564 | ₩90,588 | +3.65% | 204.2만 |
|---|
| 2026.05.27 | ₩83,559 | ₩88,361 | ₩82,499 | ₩88,160 | +5.51% | 163만 |
|---|
| 2026.05.26 | ₩88,858 | ₩90,977 | ₩88,160 | ₩89,716 | +0.97% | 159.3만 |
|---|
| 2026.05.22 | ₩80,970 | ₩87,691 | ₩80,420 | ₩87,261 | +7.77% | 203.8만 |
|---|
| 2026.05.21 | ₩78,877 | ₩82,580 | ₩77,911 | ₩81,104 | +2.82% | 154.7만 |
|---|
| 2026.05.20 | ₩80,460 | ₩80,608 | ₩78,005 | ₩78,850 | -2.00% | 136.3만 |
|---|
| 2026.05.19 | ₩72,438 | ₩79,280 | ₩72,036 | ₩78,394 | +8.22% | 166.5만 |
|---|
| 2026.05.18 | ₩76,758 | ₩78,072 | ₩73,122 | ₩73,672 | -4.02% | 180.9만 |
|---|
| 2026.05.15 | ₩78,985 | ₩80,259 | ₩74,933 | ₩76,221 | -3.50% | 163.4만 |
|---|
| 2026.05.14 | ₩86,483 | ₩87,194 | ₩81,439 | ₩82,419 | -4.70% | 148.8만 |
|---|
| 2026.05.13 | ₩86,698 | ₩87,650 | ₩82,700 | ₩86,309 | -0.45% | 275.2만 |
|---|
| 2026.05.12 | ₩78,931 | ₩85,719 | ₩78,046 | ₩84,874 | +7.53% | 177.9만 |
|---|
| 2026.05.11 | ₩79,119 | ₩82,338 | ₩77,589 | ₩80,728 | +2.03% | 167.9만 |
|---|
| 2026.05.08 | ₩83,156 | ₩84,377 | ₩76,624 | ₩79,025 | -4.97% | 251.5만 |
|---|
| 2026.05.07 | ₩85,316 | ₩85,504 | ₩80,272 | ₩81,265 | -4.75% | 142.6만 |
|---|
| 2026.05.06 | ₩83,586 | ₩84,766 | ₩81,372 | ₩84,002 | +0.50% | 201.7만 |
|---|
| 2026.05.05 | ₩81,332 | ₩85,075 | ₩81,332 | ₩83,546 | +2.72% | 152.1만 |
|---|
| 2026.05.04 | ₩80,769 | ₩81,694 | ₩78,408 | ₩80,205 | -0.70% | 118.6만 |
|---|
| 2026.05.01 | ₩78,757 | ₩79,722 | ₩77,321 | ₩79,119 | +0.46% | 79.9만 |
|---|
| 2026.04.30 | ₩79,427 | ₩80,487 | ₩78,086 | ₩79,736 | +0.39% | 76.9만 |
|---|
| 2026.04.29 | ₩80,541 | ₩80,541 | ₩78,072 | ₩79,119 | -1.77% | 96.9만 |
|---|
| 2026.04.28 | ₩82,513 | ₩82,513 | ₩79,280 | ₩79,561 | -3.58% | 89.5만 |
|---|
| 2026.04.27 | ₩81,735 | ₩82,996 | ₩80,487 | ₩82,674 | +1.15% | 88.9만 |
|---|
| 2026.04.24 | ₩80,313 | ₩81,976 | ₩78,528 | ₩81,480 | +1.45% | 111.9만 |
|---|
| 2026.04.23 | ₩84,377 | ₩85,128 | ₩79,776 | ₩80,313 | -4.82% | 142.9만 |
|---|
| 2026.04.22 | ₩83,385 | ₩84,780 | ₩81,359 | ₩84,632 | +1.50% | 87.2만 |
|---|
| 2026.04.21 | ₩82,486 | ₩83,639 | ₩80,339 | ₩82,365 | -0.15% | 122만 |
|---|
| 2026.04.20 | ₩83,599 | ₩84,498 | ₩80,675 | ₩82,271 | -1.59% | 116.9만 |
|---|
| 2026.04.17 | ₩80,098 | ₩84,498 | ₩77,107 | ₩83,492 | +4.24% | 273.9만 |
|---|
| 2026.04.16 | ₩86,081 | ₩89,180 | ₩86,081 | ₩88,013 | +2.24% | 107.4만 |
|---|
| 2026.04.15 | ₩85,397 | ₩87,382 | ₩84,753 | ₩85,974 | +0.68% | 118.7만 |
|---|
| 2026.04.14 | ₩91,621 | ₩92,131 | ₩84,511 | ₩85,544 | -6.63% | 210.5만 |
|---|
| 2026.04.13 | ₩89,823 | ₩91,916 | ₩88,925 | ₩91,138 | +1.46% | 152.9만 |
|---|
| 2026.04.10 | ₩89,475 | ₩91,514 | ₩88,938 | ₩89,823 | +0.39% | 92.5만 |
|---|
| 2026.04.09 | ₩88,536 | ₩92,144 | ₩87,999 | ₩88,952 | +0.47% | 156.7만 |
|---|
| 2026.04.08 | ₩84,337 | ₩89,126 | ₩82,003 | ₩87,959 | +4.29% | 255.2만 |
|---|
| 2026.04.07 | ₩88,174 | ₩90,722 | ₩87,530 | ₩88,576 | +0.46% | 265.9만 |
|---|
| 2026.04.06 | ₩83,975 | ₩86,993 | ₩83,116 | ₩86,577 | +3.10% | 189.6만 |
|---|
| 2026.04.02 | ₩82,526 | ₩86,121 | ₩82,526 | ₩83,935 | +1.71% | 196.8만 |
|---|
| 2026.04.01 | ₩80,178 | ₩85,437 | ₩79,548 | ₩85,195 | +6.26% | 306.1만 |
|---|
| 2026.03.31 | ₩74,249 | ₩81,211 | ₩74,115 | ₩78,730 | +6.03% | 432.1만 |
|---|
| 2026.03.30 | ₩75,644 | ₩80,272 | ₩69,608 | ₩71,432 | -5.57% | 464.6만 |
|---|
| 2026.03.27 | ₩64,926 | ₩68,588 | ₩63,880 | ₩66,603 | +2.58% | 177만 |
|---|
| 2026.03.26 | ₩65,557 | ₩66,979 | ₩64,577 | ₩64,926 | -0.96% | 148.4만 |
|---|
| 2026.03.25 | ₩68,602 | ₩68,924 | ₩67,032 | ₩67,327 | -1.86% | 106만 |
|---|
| 2026.03.24 | ₩62,364 | ₩68,883 | ₩62,176 | ₩67,381 | +8.04% | 256.1만 |
|---|
| 2026.03.23 | ₩66,496 | ₩69,729 | ₩62,243 | ₩62,351 | -6.23% | 359만 |
|---|
| 2026.03.20 | ₩66,268 | ₩69,004 | ₩64,604 | ₩65,691 | -0.87% | 364.8만 |
|---|
| 2026.03.19 | ₩67,770 | ₩68,307 | ₩64,725 | ₩66,603 | -1.72% | 316.3만 |
|---|
| 2026.03.18 | ₩74,692 | ₩75,886 | ₩70,949 | ₩74,236 | -0.61% | 197.5만 |
|---|
| 2026.03.17 | ₩75,121 | ₩79,266 | ₩74,813 | ₩75,779 | +0.88% | 226.9만 |
|---|
| 2026.03.16 | ₩73,780 | ₩76,235 | ₩72,291 | ₩74,652 | +1.18% | 217만 |
|---|
| 2026.03.13 | ₩77,616 | ₩79,307 | ₩72,250 | ₩73,418 | -5.41% | 229.6만 |
|---|
| 2026.03.12 | ₩77,281 | ₩79,307 | ₩75,135 | ₩77,415 | +0.17% | 270.6만 |
|---|
| 2026.03.11 | ₩71,244 | ₩77,938 | ₩70,453 | ₩77,898 | +9.34% | 249.1만 |
|---|
| 2026.03.10 | ₩72,720 | ₩73,847 | ₩71,365 | ₩71,848 | -1.20% | 234.4만 |
|---|
| 2026.03.09 | ₩69,849 | ₩74,290 | ₩68,991 | ₩73,042 | +4.57% | 233.8만 |
|---|
| 2026.03.06 | ₩69,742 | ₩73,552 | ₩68,548 | ₩72,022 | +3.27% | 269.2만 |
|---|
| 2026.03.05 | ₩69,621 | ₩73,672 | ₩68,816 | ₩72,304 | +3.85% | 271.7만 |
|---|
| 2026.03.04 | ₩73,780 | ₩76,409 | ₩71,271 | ₩71,674 | -2.85% | 316.2만 |
|---|
| 2026.03.03 | ₩66,938 | ₩72,049 | ₩64,497 | ₩70,990 | +6.05% | 301.3만 |
|---|
| 2026.03.02 | ₩70,426 | ₩72,385 | ₩68,374 | ₩68,897 | -2.17% | 155.2만 |
|---|
| 2026.02.27 | ₩69,179 | ₩70,426 | ₩67,824 | ₩69,165 | -0.02% | 236.8만 |
|---|
| 2026.02.26 | ₩69,044 | ₩70,399 | ₩67,408 | ₩70,037 | +1.44% | 224.7만 |
|---|
| 2026.02.25 | ₩73,538 | ₩75,108 | ₩70,788 | ₩71,124 | -3.28% | 266.3만 |
|---|
| 2026.02.24 | ₩69,541 | ₩74,450 | ₩68,347 | ₩71,781 | +3.22% | 242만 |
|---|
| 2026.02.23 | ₩70,507 | ₩71,338 | ₩66,858 | ₩69,541 | -1.37% | 245.7만 |
|---|
| 2026.02.20 | ₩70,426 | ₩74,598 | ₩67,837 | ₩70,614 | +0.27% | 317.8만 |
|---|
| 2026.02.19 | ₩65,570 | ₩70,869 | ₩64,873 | ₩70,426 | +7.41% | 385.3만 |
|---|
| 2026.02.18 | ₩66,254 | ₩68,776 | ₩65,731 | ₩67,368 | +1.68% | 270.6만 |
|---|
| 2026.02.17 | ₩60,526 | ₩66,160 | ₩59,131 | ₩65,583 | +8.36% | 309.9만 |
|---|
| 2026.02.13 | ₩61,170 | ₩63,491 | ₩57,830 | ₩61,760 | +0.96% | 509.4만 |
|---|
| 2026.02.12 | ₩71,942 | ₩72,438 | ₩66,469 | ₩66,670 | -7.33% | 164.6만 |
|---|
| 2026.02.11 | ₩73,310 | ₩73,538 | ₩69,018 | ₩71,687 | -2.21% | 134.6만 |
|---|
| 2026.02.10 | ₩72,036 | ₩72,519 | ₩69,474 | ₩69,702 | -3.24% | 182만 |
|---|
| 2026.02.09 | ₩70,359 | ₩74,571 | ₩69,957 | ₩72,921 | +3.64% | 275.9만 |
|---|
| 2026.02.06 | ₩66,187 | ₩70,802 | ₩65,168 | ₩70,292 | +6.20% | 273.7만 |
|---|
| 2026.02.05 | ₩61,385 | ₩64,390 | ₩60,701 | ₩62,874 | +2.43% | 201.2만 |
|---|
| 2026.02.04 | ₩68,347 | ₩69,554 | ₩61,626 | ₩63,759 | -6.71% | 230.5만 |
|---|
| 2026.02.03 | ₩68,280 | ₩69,541 | ₩64,524 | ₩67,757 | -0.77% | 248만 |
|---|
| 2026.02.02 | ₩60,365 | ₩64,457 | ₩60,365 | ₩63,477 | +5.16% | 197.5만 |
|---|
| 2026.01.30 | ₩62,377 | ₩64,296 | ₩59,574 | ₩60,808 | -2.52% | 350.7만 |
|---|
| 2026.01.29 | ₩68,964 | ₩69,755 | ₩64,430 | ₩65,637 | -4.82% | 233.4만 |
|---|
| 2026.01.28 | ₩65,597 | ₩67,073 | ₩64,430 | ₩65,731 | +0.20% | 167.7만 |
|---|
| 2026.01.27 | ₩60,955 | ₩64,309 | ₩60,070 | ₩64,148 | +5.24% | 171.8만 |
|---|
| 2026.01.26 | ₩65,449 | ₩65,530 | ₩59,855 | ₩60,513 | -7.54% | 358.8만 |
|---|
| 2026.01.23 | ₩64,980 | ₩65,905 | ₩62,565 | ₩65,342 | +0.56% | 203만 |
|---|
| 2026.01.22 | ₩64,926 | ₩66,254 | ₩64,215 | ₩64,792 | -0.21% | 159.2만 |
|---|
| 2026.01.21 | ₩66,362 | ₩67,287 | ₩62,391 | ₩64,054 | -3.48% | 245.2만 |
|---|
| 2026.01.20 | ₩61,734 | ₩64,537 | ₩61,707 | ₩64,215 | +4.02% | 137.8만 |
|---|
| 2026.01.16 | ₩63,853 | ₩64,631 | ₩61,331 | ₩63,813 | -0.06% | 221.9만 |
|---|
| 2026.01.15 | ₩63,987 | ₩66,630 | ₩63,451 | ₩65,047 | +1.66% | 233.4만 |
|---|
| 2026.01.14 | ₩62,834 | ₩65,168 | ₩62,082 | ₩64,282 | +2.31% | 199.1만 |
|---|
| 2026.01.13 | ₩64,121 | ₩64,470 | ₩62,055 | ₩62,163 | -3.05% | 206.6만 |
|---|
| 2026.01.12 | ₩62,082 | ₩63,907 | ₩60,835 | ₩63,062 | +1.58% | 244.5만 |
|---|
| 2026.01.09 | ₩58,366 | ₩61,358 | ₩57,964 | ₩61,291 | +5.01% | 169만 |
|---|
| 2026.01.08 | ₩55,295 | ₩58,273 | ₩54,463 | ₩58,004 | +4.90% | 199.2만 |
|---|
| 2026.01.07 | ₩55,308 | ₩57,615 | ₩53,631 | ₩57,481 | +3.93% | 222.4만 |
|---|
| 2026.01.06 | ₩58,782 | ₩61,143 | ₩56,475 | ₩56,649 | -3.63% | 418.3만 |
|---|
| 2026.01.05 | ₩56,556 | ₩59,480 | ₩55,536 | ₩58,796 | +3.96% | 274.4만 |
|---|
| 2026.01.02 | ₩53,604 | ₩55,670 | ₩53,068 | ₩54,919 | +2.45% | 133.8만 |
|---|
| 2025.12.31 | ₩52,974 | ₩53,014 | ₩51,686 | ₩52,558 | -0.79% | 113.4만 |
|---|
| 2025.12.30 | ₩53,202 | ₩54,771 | ₩52,612 | ₩53,242 | +0.08% | 159.6만 |
|---|
| 2025.12.29 | ₩51,807 | ₩52,719 | ₩50,626 | ₩52,370 | +1.09% | 147.1만 |
|---|
| 2025.12.26 | ₩53,859 | ₩54,007 | ₩52,934 | ₩53,899 | +0.07% | 110.7만 |
|---|
| 2025.12.24 | ₩51,767 | ₩52,853 | ₩51,539 | ₩52,732 | +1.87% | 105.6만 |
|---|
| 2025.12.23 | ₩51,002 | ₩53,363 | ₩49,915 | ₩52,276 | +2.50% | 240.5만 |
|---|
| 2025.12.22 | ₩49,634 | ₩50,237 | ₩48,721 | ₩49,889 | +0.51% | 166.5만 |
|---|
| 2025.12.19 | ₩45,717 | ₩49,701 | ₩45,475 | ₩48,574 | +6.25% | 388.3만 |
|---|
| 2025.12.18 | ₩43,061 | ₩45,435 | ₩42,537 | ₩45,354 | +5.33% | 181.9만 |
|---|
| 2025.12.17 | ₩43,785 | ₩44,214 | ₩42,578 | ₩43,087 | -1.59% | 123.7만 |
|---|
| 2025.12.16 | ₩41,880 | ₩43,637 | ₩41,853 | ₩43,222 | +3.20% | 155.3만 |
|---|
| 2025.12.15 | ₩42,940 | ₩43,114 | ₩41,813 | ₩42,108 | -1.94% | 144.3만 |
|---|
| 2025.12.12 | ₩43,825 | ₩44,348 | ₩41,987 | ₩42,336 | -3.40% | 160.6만 |
|---|
| 2025.12.11 | ₩40,552 | ₩43,557 | ₩40,552 | ₩43,356 | +6.91% | 388.9만 |
|---|
| 2025.12.10 | ₩40,726 | ₩41,102 | ₩39,304 | ₩40,633 | -0.23% | 157.5만 |
|---|
| 2025.12.09 | ₩40,270 | ₩41,826 | ₩39,841 | ₩40,673 | +1.00% | 108.9만 |
|---|
| 2025.12.08 | ₩41,987 | ₩42,054 | ₩40,646 | ₩41,062 | -2.20% | 183.4만 |
|---|
| 2025.12.05 | ₩42,162 | ₩43,101 | ₩41,504 | ₩41,692 | -1.11% | 159.6만 |
|---|
| 2025.12.04 | ₩40,619 | ₩42,122 | ₩40,431 | ₩41,397 | +1.92% | 135.1만 |
|---|
| 2025.12.03 | ₩40,244 | ₩42,041 | ₩40,096 | ₩41,504 | +3.13% | 309만 |
|---|
| 2025.12.02 | ₩39,640 | ₩40,163 | ₩39,304 | ₩39,814 | +0.44% | 78만 |
|---|
| 2025.12.01 | ₩40,056 | ₩40,498 | ₩39,144 | ₩39,640 | -1.04% | 150.2만 |
|---|
| 2025.11.28 | ₩38,929 | ₩40,217 | ₩38,607 | ₩40,203 | +3.27% | 128.9만 |
|---|
| 2025.11.26 | ₩38,607 | ₩38,902 | ₩38,030 | ₩38,567 | -0.10% | 142.5만 |
|---|
| 2025.11.25 | ₩37,494 | ₩38,620 | ₩37,292 | ₩38,204 | +1.90% | 131.9만 |
|---|
| 2025.11.24 | ₩36,514 | ₩37,695 | ₩36,233 | ₩37,306 | +2.17% | 261.5만 |
|---|
| 2025.11.21 | ₩34,636 | ₩36,286 | ₩34,073 | ₩36,233 | +4.61% | 250.1만 |
|---|
| 2025.11.20 | ₩38,030 | ₩38,822 | ₩34,891 | ₩35,133 | -7.62% | 294.1만 |
|---|
| 2025.11.19 | ₩37,064 | ₩37,869 | ₩36,622 | ₩37,480 | +1.12% | 204.7만 |
|---|
| 2025.11.18 | ₩36,662 | ₩38,486 | ₩36,085 | ₩36,501 | -0.44% | 219.1만 |
|---|
| 2025.11.17 | ₩38,513 | ₩39,063 | ₩37,185 | ₩37,614 | -2.33% | 164.8만 |
|---|
| 2025.11.14 | ₩37,480 | ₩38,956 | ₩37,024 | ₩38,607 | +3.01% | 181.6만 |
|---|
| 2025.11.13 | ₩40,539 | ₩40,646 | ₩38,594 | ₩38,956 | -3.90% | 309.8만 |
|---|
| 2025.11.12 | ₩37,936 | ₩40,780 | ₩37,762 | ₩39,667 | +4.56% | 569.5만 |
|---|
| 2025.11.11 | ₩40,069 | ₩40,083 | ₩36,179 | ₩37,400 | -6.66% | 1014.6만 |
|---|
| 2025.11.10 | ₩44,939 | ₩45,220 | ₩42,081 | ₩43,342 | -3.55% | 220.8만 |
|---|
| 2025.11.07 | ₩37,561 | ₩45,918 | ₩37,292 | ₩44,335 | +18.04% | 405.3만 |
|---|
| 2025.11.06 | ₩38,687 | ₩39,828 | ₩37,976 | ₩38,875 | +0.49% | 184.6만 |
|---|
| 2025.11.05 | ₩38,835 | ₩38,969 | ₩37,963 | ₩38,433 | -1.04% | 157.9만 |
|---|
| 2025.11.04 | ₩39,345 | ₩39,935 | ₩37,936 | ₩38,231 | -2.83% | 173.2만 |
|---|
| 2025.11.03 | ₩39,761 | ₩41,786 | ₩39,372 | ₩41,223 | +3.68% | 191.5만 |
|---|
| 2025.10.31 | ₩39,761 | ₩40,096 | ₩39,117 | ₩39,734 | -0.07% | 124.4만 |
|---|
| 2025.10.30 | ₩39,184 | ₩40,995 | ₩38,580 | ₩39,761 | +1.47% | 236.5만 |
|---|
| 2025.10.29 | ₩39,962 | ₩40,713 | ₩38,111 | ₩38,513 | -3.63% | 180.4만 |
|---|
| 2025.10.28 | ₩40,445 | ₩41,048 | ₩39,264 | ₩39,358 | -2.69% | 163.6만 |
|---|
| 2025.10.27 | ₩41,451 | ₩42,376 | ₩40,740 | ₩41,183 | -0.65% | 161만 |
|---|
| 2025.10.24 | ₩41,317 | ₩43,651 | ₩41,156 | ₩41,303 | -0.03% | 311.5만 |
|---|
| 2025.10.23 | ₩39,895 | ₩41,303 | ₩38,406 | ₩40,163 | +0.67% | 332.8만 |
|---|
| 2025.10.22 | ₩40,780 | ₩41,491 | ₩37,936 | ₩38,848 | -4.74% | 330.4만 |
|---|
| 2025.10.21 | ₩45,489 | ₩45,596 | ₩40,981 | ₩41,572 | -8.61% | 319만 |
|---|
| 2025.10.20 | ₩44,872 | ₩46,307 | ₩43,973 | ₩45,958 | +2.42% | 192.5만 |
|---|
| 2025.10.17 | ₩42,524 | ₩43,731 | ₩42,309 | ₩43,543 | +2.40% | 187.9만 |
|---|
| 2025.10.16 | ₩42,846 | ₩43,772 | ₩42,189 | ₩43,584 | +1.72% | 215만 |
|---|
| 2025.10.15 | ₩43,543 | ₩44,241 | ₩42,604 | ₩42,806 | -1.69% | 205.7만 |
|---|
| 2025.10.14 | ₩43,034 | ₩43,812 | ₩41,880 | ₩42,940 | -0.22% | 132.1만 |
|---|
| 2025.10.13 | ₩42,403 | ₩44,603 | ₩41,800 | ₩44,147 | +4.11% | 223.2만 |
|---|
| 2025.10.10 | ₩42,162 | ₩42,189 | ₩39,747 | ₩40,633 | -3.63% | 209.4만 |
|---|