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 | ₩49,494 | ₩49,883 | ₩48,514 | ₩49,306 | -0.38% | 99만 |
| 2026.10.08 | ₩48,018 | ₩49,185 | ₩47,737 | ₩48,796 | +1.62% | 182.3만 |
| 2026.10.07 | ₩48,514 | ₩48,568 | ₩47,643 | ₩48,327 | -0.39% | 267.5만 |
| 2026.10.06 | ₩49,869 | ₩50,218 | ₩49,118 | ₩49,869 | 0.00% | 163.3만 |
| 2026.10.05 | ₩47,897 | ₩50,231 | ₩47,830 | ₩49,547 | +3.44% | 186.4만 |
| 2026.10.02 | ₩48,286 | ₩49,038 | ₩47,535 | ₩47,777 | -1.06% | 198.8만 |
| 2026.10.01 | ₩47,576 | ₩48,380 | ₩46,999 | ₩48,273 | +1.47% | 219.1만 |
| 2026.09.30 | ₩48,890 | ₩49,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,260 |
| -1.29% |
| 202.1만 |
| 2026.09.29 | ₩50,258 | ₩50,298 | ₩48,005 | ₩48,555 | -3.39% | 264.9만 |
|---|
| 2026.09.28 | ₩51,251 | ₩51,318 | ₩49,587 | ₩50,164 | -2.12% | 258.3만 |
|---|
| 2026.09.25 | ₩51,318 | ₩52,109 | ₩50,848 | ₩51,492 | +0.34% | 87만 |
|---|
| 2026.09.24 | ₩51,170 | ₩51,586 | ₩50,446 | ₩51,130 | -0.08% | 121.4만 |
|---|
| 2026.09.23 | ₩52,163 | ₩52,954 | ₩51,331 | ₩52,069 | -0.18% | 109.9만 |
|---|
| 2026.09.22 | ₩53,155 | ₩53,786 | ₩52,002 | ₩52,847 | -0.58% | 125.3만 |
|---|
| 2026.09.21 | ₩52,981 | ₩53,330 | ₩52,270 | ₩52,444 | -1.01% | 118.3만 |
|---|
| 2026.09.18 | ₩55,301 | ₩55,596 | ₩52,163 | ₩52,324 | -5.38% | 415.5만 |
|---|
| 2026.09.17 | ₩54,577 | ₩55,301 | ₩54,094 | ₩54,658 | +0.15% | 147.5만 |
|---|
| 2026.09.16 | ₩54,067 | ₩54,966 | ₩52,659 | ₩53,383 | -1.27% | 171.1만 |
|---|
| 2026.09.15 | ₩56,321 | ₩56,455 | ₩53,008 | ₩53,263 | -5.43% | 198만 |
|---|
| 2026.09.14 | ₩57,675 | ₩57,810 | ₩55,422 | ₩55,717 | -3.40% | 162.4만 |
|---|
| 2026.09.11 | ₩60,278 | ₩61,002 | ₩58,051 | ₩59,084 | -1.98% | 122.2만 |
|---|
| 2026.09.10 | ₩61,485 | ₩62,893 | ₩58,990 | ₩59,500 | -3.23% | 229.3만 |
|---|
| 2026.09.09 | ₩65,696 | ₩66,756 | ₩63,108 | ₩63,966 | -2.63% | 132.3만 |
|---|
| 2026.09.08 | ₩64,704 | ₩66,756 | ₩64,167 | ₩64,315 | -0.60% | 138.8만 |
|---|
| 2026.09.04 | ₩62,732 | ₩63,564 | ₩62,075 | ₩62,746 | +0.02% | 107.2만 |
|---|
| 2026.09.03 | ₩65,254 | ₩65,549 | ₩63,067 | ₩63,725 | -2.34% | 121.7만 |
|---|
| 2026.09.02 | ₩63,604 | ₩64,610 | ₩62,933 | ₩63,416 | -0.30% | 149만 |
|---|
| 2026.09.01 | ₩60,157 | ₩64,436 | ₩60,009 | ₩62,746 | +4.30% | 191.5만 |
|---|
| 2026.08.31 | ₩63,041 | ₩63,550 | ₩60,734 | ₩61,391 | -2.62% | 126.1만 |
|---|
| 2026.08.28 | ₩62,048 | ₩63,000 | ₩61,056 | ₩62,491 | +0.71% | 176.6만 |
|---|
| 2026.08.27 | ₩58,963 | ₩61,901 | ₩58,655 | ₩61,552 | +4.39% | 140.7만 |
|---|
| 2026.08.26 | ₩59,285 | ₩59,741 | ₩58,628 | ₩58,950 | -0.57% | 128.5만 |
|---|
| 2026.08.25 | ₩58,480 | ₩60,157 | ₩58,252 | ₩59,285 | +1.38% | 116.1만 |
|---|
| 2026.08.24 | ₩60,653 | ₩62,290 | ₩58,118 | ₩58,561 | -3.45% | 188.8만 |
|---|
| 2026.08.21 | ₩60,237 | ₩60,988 | ₩57,823 | ₩58,909 | -2.20% | 177.3만 |
|---|
| 2026.08.20 | ₩57,474 | ₩58,816 | ₩56,146 | ₩58,212 | +1.28% | 219.7만 |
|---|
| 2026.08.19 | ₩62,772 | ₩63,966 | ₩54,403 | ₩58,453 | -6.88% | 583만 |
|---|
| 2026.08.18 | ₩62,021 | ₩62,518 | ₩59,500 | ₩61,243 | -1.25% | 214.3만 |
|---|
| 2026.08.17 | ₩63,443 | ₩64,154 | ₩61,552 | ₩63,202 | -0.38% | 149.6만 |
|---|
| 2026.08.14 | ₩62,236 | ₩64,208 | ₩62,236 | ₩62,665 | +0.69% | 109.8만 |
|---|
| 2026.08.13 | ₩63,845 | ₩66,300 | ₩62,075 | ₩62,222 | -2.54% | 221만 |
|---|
| 2026.08.12 | ₩70,874 | ₩71,652 | ₩64,570 | ₩64,610 | -8.84% | 315.5만 |
|---|
| 2026.08.11 | ₩72,671 | ₩74,509 | ₩69,908 | ₩70,136 | -3.49% | 241만 |
|---|
| 2026.08.10 | ₩69,600 | ₩71,920 | ₩69,076 | ₩69,586 | -0.02% | 224.3만 |
|---|
| 2026.08.07 | ₩64,181 | ₩70,740 | ₩63,792 | ₩68,714 | +7.06% | 374만 |
|---|
| 2026.08.06 | ₩62,598 | ₩65,442 | ₩60,787 | ₩61,632 | -1.54% | 399.5만 |
|---|
| 2026.08.05 | ₩64,194 | ₩65,670 | ₩62,209 | ₩62,907 | -2.01% | 266.3만 |
|---|
| 2026.08.04 | ₩63,041 | ₩63,886 | ₩61,901 | ₩63,202 | +0.26% | 140.2만 |
|---|
| 2026.08.03 | ₩58,373 | ₩60,667 | ₩57,877 | ₩60,626 | +3.86% | 131.1만 |
|---|
| 2026.07.31 | ₩60,465 | ₩60,801 | ₩58,869 | ₩60,050 | -0.69% | 192.8만 |
|---|
| 2026.07.30 | ₩59,352 | ₩60,398 | ₩58,789 | ₩60,197 | +1.42% | 145.1만 |
|---|
| 2026.07.29 | ₩60,653 | ₩61,136 | ₩56,267 | ₩57,219 | -5.66% | 169.2만 |
|---|
| 2026.07.28 | ₩60,103 | ₩60,130 | ₩58,427 | ₩58,963 | -1.90% | 128.3만 |
|---|
| 2026.07.27 | ₩61,216 | ₩61,686 | ₩59,365 | ₩60,184 | -1.69% | 120.6만 |
|---|
| 2026.07.24 | ₩62,920 | ₩63,483 | ₩61,042 | ₩61,981 | -1.49% | 153.5만 |
|---|
| 2026.07.23 | ₩61,230 | ₩62,652 | ₩60,559 | ₩62,182 | +1.56% | 125.3만 |
|---|
| 2026.07.22 | ₩60,090 | ₩61,954 | ₩59,741 | ₩60,801 | +1.18% | 207.4만 |
|---|
| 2026.07.21 | ₩60,291 | ₩61,686 | ₩59,017 | ₩60,090 | -0.33% | 248.3만 |
|---|
| 2026.07.20 | ₩55,905 | ₩57,622 | ₩54,188 | ₩57,461 | +2.78% | 262.4만 |
|---|
| 2026.07.17 | ₩55,570 | ₩57,246 | ₩54,671 | ₩55,664 | +0.17% | 149.5만 |
|---|
| 2026.07.16 | ₩57,769 | ₩58,024 | ₩56,146 | ₩57,139 | -1.09% | 206.6만 |
|---|
| 2026.07.15 | ₩61,404 | ₩61,605 | ₩57,649 | ₩58,936 | -4.02% | 174.9만 |
|---|
| 2026.07.14 | ₩62,008 | ₩63,510 | ₩60,868 | ₩61,807 | -0.32% | 128.4만 |
|---|
| 2026.07.13 | ₩59,607 | ₩61,699 | ₩59,017 | ₩60,908 | +2.18% | 181.5만 |
|---|
| 2026.07.10 | ₩60,278 | ₩60,948 | ₩59,084 | ₩59,915 | -0.60% | 152.8만 |
|---|
| 2026.07.09 | ₩60,264 | ₩60,908 | ₩58,775 | ₩60,506 | +0.40% | 140.5만 |
|---|
| 2026.07.08 | ₩58,963 | ₩61,324 | ₩58,024 | ₩59,996 | +1.75% | 151.3만 |
|---|
| 2026.07.07 | ₩61,605 | ₩61,659 | ₩59,352 | ₩60,734 | -1.42% | 223만 |
|---|
| 2026.07.06 | ₩60,546 | ₩63,041 | ₩60,063 | ₩62,611 | +3.41% | 217만 |
|---|
| 2026.07.02 | ₩58,480 | ₩60,841 | ₩57,863 | ₩58,695 | +0.37% | 215.3만 |
|---|
| 2026.07.01 | ₩59,661 | ₩60,653 | ₩57,166 | ₩57,716 | -3.26% | 351.5만 |
|---|
| 2026.06.30 | ₩63,470 | ₩63,711 | ₩61,351 | ₩61,713 | -2.77% | 175.2만 |
|---|
| 2026.06.29 | ₩61,860 | ₩63,483 | ₩60,492 | ₩62,437 | +0.93% | 215.7만 |
|---|
| 2026.06.26 | ₩60,358 | ₩63,523 | ₩60,358 | ₩62,142 | +2.96% | 637.7만 |
|---|
| 2026.06.25 | ₩60,157 | ₩61,780 | ₩58,064 | ₩61,646 | +2.47% | 250.7만 |
|---|
| 2026.06.24 | ₩61,216 | ₩61,981 | ₩58,735 | ₩59,687 | -2.50% | 237.9만 |
|---|
| 2026.06.23 | ₩63,631 | ₩64,355 | ₩62,611 | ₩63,483 | -0.23% | 356.6만 |
|---|
| 2026.06.22 | ₩68,298 | ₩68,473 | ₩64,516 | ₩66,434 | -2.73% | 315.4만 |
|---|
| 2026.06.18 | ₩73,342 | ₩73,369 | ₩68,647 | ₩69,358 | -5.43% | 375.4만 |
|---|
| 2026.06.17 | ₩71,102 | ₩76,011 | ₩71,088 | ₩72,845 | +2.45% | 256.6만 |
|---|
| 2026.06.16 | ₩73,100 | ₩73,127 | ₩69,828 | ₩71,826 | -1.74% | 307만 |
|---|
| 2026.06.15 | ₩78,533 | ₩78,854 | ₩71,786 | ₩73,167 | -6.83% | 366.4만 |
|---|
| 2026.06.12 | ₩81,711 | ₩83,093 | ₩79,981 | ₩82,074 | +0.44% | 128.6만 |
|---|
| 2026.06.11 | ₩81,819 | ₩82,771 | ₩79,056 | ₩81,738 | -0.10% | 127.8만 |
|---|
| 2026.06.10 | ₩80,115 | ₩82,315 | ₩78,465 | ₩79,190 | -1.16% | 194.1만 |
|---|
| 2026.06.09 | ₩86,460 | ₩86,460 | ₩78,479 | ₩81,698 | -5.51% | 150.9만 |
|---|
| 2026.06.08 | ₩84,179 | ₩86,849 | ₩82,489 | ₩84,904 | +0.86% | 250.4만 |
|---|
| 2026.06.05 | ₩87,184 | ₩87,452 | ₩80,451 | ₩80,638 | -7.51% | 219.5만 |
|---|
| 2026.06.04 | ₩88,485 | ₩92,817 | ₩87,197 | ₩89,102 | +0.70% | 134.4만 |
|---|
| 2026.06.03 | ₩90,685 | ₩92,938 | ₩89,129 | ₩89,920 | -0.84% | 178.4만 |
|---|
| 2026.06.02 | ₩87,023 | ₩94,467 | ₩87,023 | ₩92,241 | +6.00% | 277.6만 |
|---|
| 2026.06.01 | ₩89,477 | ₩89,477 | ₩85,051 | ₩85,722 | -4.20% | 194.7만 |
|---|
| 2026.05.29 | ₩91,704 | ₩92,281 | ₩85,547 | ₩88,485 | -3.51% | 287.2만 |
|---|
| 2026.05.28 | ₩87,385 | ₩92,147 | ₩86,553 | ₩90,577 | +3.65% | 204.2만 |
|---|
| 2026.05.27 | ₩83,549 | ₩88,351 | ₩82,489 | ₩88,150 | +5.51% | 163만 |
|---|
| 2026.05.26 | ₩88,847 | ₩90,966 | ₩88,150 | ₩89,705 | +0.97% | 159.3만 |
|---|
| 2026.05.22 | ₩80,960 | ₩87,680 | ₩80,410 | ₩87,251 | +7.77% | 203.8만 |
|---|
| 2026.05.21 | ₩78,868 | ₩82,570 | ₩77,902 | ₩81,094 | +2.82% | 154.7만 |
|---|
| 2026.05.20 | ₩80,451 | ₩80,598 | ₩77,996 | ₩78,841 | -2.00% | 136.3만 |
|---|
| 2026.05.19 | ₩72,430 | ₩79,270 | ₩72,027 | ₩78,385 | +8.22% | 166.5만 |
|---|
| 2026.05.18 | ₩76,749 | ₩78,063 | ₩73,114 | ₩73,664 | -4.02% | 180.9만 |
|---|
| 2026.05.15 | ₩78,975 | ₩80,249 | ₩74,924 | ₩76,212 | -3.50% | 163.4만 |
|---|
| 2026.05.14 | ₩86,473 | ₩87,184 | ₩81,430 | ₩82,409 | -4.70% | 148.8만 |
|---|
| 2026.05.13 | ₩86,688 | ₩87,640 | ₩82,691 | ₩86,299 | -0.45% | 275.2만 |
|---|
| 2026.05.12 | ₩78,922 | ₩85,708 | ₩78,036 | ₩84,863 | +7.53% | 177.9만 |
|---|
| 2026.05.11 | ₩79,109 | ₩82,328 | ₩77,580 | ₩80,719 | +2.03% | 167.9만 |
|---|
| 2026.05.08 | ₩83,147 | ₩84,367 | ₩76,614 | ₩79,015 | -4.97% | 251.5만 |
|---|
| 2026.05.07 | ₩85,306 | ₩85,494 | ₩80,263 | ₩81,255 | -4.75% | 142.6만 |
|---|
| 2026.05.06 | ₩83,576 | ₩84,756 | ₩81,363 | ₩83,992 | +0.50% | 201.7만 |
|---|
| 2026.05.05 | ₩81,322 | ₩85,065 | ₩81,322 | ₩83,536 | +2.72% | 152.1만 |
|---|
| 2026.05.04 | ₩80,759 | ₩81,685 | ₩78,398 | ₩80,196 | -0.70% | 118.6만 |
|---|
| 2026.05.01 | ₩78,747 | ₩79,713 | ₩77,312 | ₩79,109 | +0.46% | 79.9만 |
|---|
| 2026.04.30 | ₩79,418 | ₩80,477 | ₩78,076 | ₩79,726 | +0.39% | 76.9만 |
|---|
| 2026.04.29 | ₩80,531 | ₩80,531 | ₩78,063 | ₩79,109 | -1.77% | 96.9만 |
|---|
| 2026.04.28 | ₩82,503 | ₩82,503 | ₩79,270 | ₩79,552 | -3.58% | 89.5만 |
|---|
| 2026.04.27 | ₩81,725 | ₩82,986 | ₩80,477 | ₩82,664 | +1.15% | 88.9만 |
|---|
| 2026.04.24 | ₩80,303 | ₩81,966 | ₩78,519 | ₩81,470 | +1.45% | 111.9만 |
|---|
| 2026.04.23 | ₩84,367 | ₩85,118 | ₩79,767 | ₩80,303 | -4.82% | 142.9만 |
|---|
| 2026.04.22 | ₩83,375 | ₩84,770 | ₩81,349 | ₩84,622 | +1.50% | 87.2만 |
|---|
| 2026.04.21 | ₩82,476 | ₩83,629 | ₩80,330 | ₩82,355 | -0.15% | 122만 |
|---|
| 2026.04.20 | ₩83,589 | ₩84,488 | ₩80,665 | ₩82,261 | -1.59% | 116.9만 |
|---|
| 2026.04.17 | ₩80,088 | ₩84,488 | ₩77,097 | ₩83,482 | +4.24% | 273.9만 |
|---|
| 2026.04.16 | ₩86,071 | ₩89,169 | ₩86,071 | ₩88,002 | +2.24% | 107.4만 |
|---|
| 2026.04.15 | ₩85,387 | ₩87,372 | ₩84,743 | ₩85,963 | +0.68% | 118.7만 |
|---|
| 2026.04.14 | ₩91,610 | ₩92,120 | ₩84,501 | ₩85,534 | -6.63% | 210.5만 |
|---|
| 2026.04.13 | ₩89,813 | ₩91,905 | ₩88,914 | ₩91,127 | +1.46% | 152.9만 |
|---|
| 2026.04.10 | ₩89,464 | ₩91,503 | ₩88,928 | ₩89,813 | +0.39% | 92.5만 |
|---|
| 2026.04.09 | ₩88,525 | ₩92,133 | ₩87,989 | ₩88,941 | +0.47% | 156.7만 |
|---|
| 2026.04.08 | ₩84,327 | ₩89,115 | ₩81,993 | ₩87,948 | +4.29% | 255.2만 |
|---|
| 2026.04.07 | ₩88,163 | ₩90,711 | ₩87,519 | ₩88,565 | +0.46% | 265.9만 |
|---|
| 2026.04.06 | ₩83,965 | ₩86,983 | ₩83,106 | ₩86,567 | +3.10% | 189.6만 |
|---|
| 2026.04.02 | ₩82,516 | ₩86,111 | ₩82,516 | ₩83,925 | +1.71% | 196.8만 |
|---|
| 2026.04.01 | ₩80,169 | ₩85,427 | ₩79,538 | ₩85,185 | +6.26% | 306.1만 |
|---|
| 2026.03.31 | ₩74,240 | ₩81,202 | ₩74,106 | ₩78,720 | +6.03% | 432.1만 |
|---|
| 2026.03.30 | ₩75,635 | ₩80,263 | ₩69,600 | ₩71,424 | -5.57% | 464.6만 |
|---|
| 2026.03.27 | ₩64,918 | ₩68,580 | ₩63,872 | ₩66,595 | +2.58% | 177만 |
|---|
| 2026.03.26 | ₩65,549 | ₩66,971 | ₩64,570 | ₩64,918 | -0.96% | 148.4만 |
|---|
| 2026.03.25 | ₩68,594 | ₩68,915 | ₩67,024 | ₩67,319 | -1.86% | 106만 |
|---|
| 2026.03.24 | ₩62,357 | ₩68,875 | ₩62,169 | ₩67,373 | +8.04% | 256.1만 |
|---|
| 2026.03.23 | ₩66,488 | ₩69,720 | ₩62,236 | ₩62,343 | -6.23% | 359만 |
|---|
| 2026.03.20 | ₩66,260 | ₩68,996 | ₩64,597 | ₩65,683 | -0.87% | 364.8만 |
|---|
| 2026.03.19 | ₩67,762 | ₩68,298 | ₩64,717 | ₩66,595 | -1.72% | 316.3만 |
|---|
| 2026.03.18 | ₩74,683 | ₩75,877 | ₩70,941 | ₩74,227 | -0.61% | 197.5만 |
|---|
| 2026.03.17 | ₩75,112 | ₩79,257 | ₩74,804 | ₩75,769 | +0.88% | 226.9만 |
|---|
| 2026.03.16 | ₩73,771 | ₩76,226 | ₩72,282 | ₩74,643 | +1.18% | 217만 |
|---|
| 2026.03.13 | ₩77,607 | ₩79,297 | ₩72,242 | ₩73,409 | -5.41% | 229.6만 |
|---|
| 2026.03.12 | ₩77,272 | ₩79,297 | ₩75,126 | ₩77,406 | +0.17% | 270.6만 |
|---|
| 2026.03.11 | ₩71,236 | ₩77,929 | ₩70,445 | ₩77,889 | +9.34% | 249.1만 |
|---|
| 2026.03.10 | ₩72,711 | ₩73,838 | ₩71,357 | ₩71,839 | -1.20% | 234.4만 |
|---|
| 2026.03.09 | ₩69,841 | ₩74,281 | ₩68,983 | ₩73,033 | +4.57% | 233.8만 |
|---|
| 2026.03.06 | ₩69,734 | ₩73,543 | ₩68,540 | ₩72,014 | +3.27% | 269.2만 |
|---|
| 2026.03.05 | ₩69,613 | ₩73,664 | ₩68,808 | ₩72,296 | +3.85% | 271.7만 |
|---|
| 2026.03.04 | ₩73,771 | ₩76,400 | ₩71,263 | ₩71,665 | -2.85% | 316.2만 |
|---|
| 2026.03.03 | ₩66,930 | ₩72,041 | ₩64,489 | ₩70,981 | +6.05% | 301.3만 |
|---|
| 2026.03.02 | ₩70,418 | ₩72,376 | ₩68,366 | ₩68,889 | -2.17% | 155.2만 |
|---|
| 2026.02.27 | ₩69,170 | ₩70,418 | ₩67,816 | ₩69,157 | -0.02% | 236.8만 |
|---|
| 2026.02.26 | ₩69,036 | ₩70,391 | ₩67,400 | ₩70,029 | +1.44% | 224.7만 |
|---|
| 2026.02.25 | ₩73,530 | ₩75,099 | ₩70,780 | ₩71,115 | -3.28% | 266.3만 |
|---|
| 2026.02.24 | ₩69,532 | ₩74,442 | ₩68,339 | ₩71,772 | +3.22% | 242만 |
|---|
| 2026.02.23 | ₩70,498 | ₩71,330 | ₩66,850 | ₩69,532 | -1.37% | 245.7만 |
|---|
| 2026.02.20 | ₩70,418 | ₩74,589 | ₩67,829 | ₩70,606 | +0.27% | 317.8만 |
|---|
| 2026.02.19 | ₩65,562 | ₩70,860 | ₩64,865 | ₩70,418 | +7.41% | 385.3만 |
|---|
| 2026.02.18 | ₩66,246 | ₩68,768 | ₩65,723 | ₩67,360 | +1.68% | 270.6만 |
|---|
| 2026.02.17 | ₩60,519 | ₩66,152 | ₩59,124 | ₩65,576 | +8.36% | 309.9만 |
|---|
| 2026.02.13 | ₩61,163 | ₩63,483 | ₩57,823 | ₩61,753 | +0.96% | 509.4만 |
|---|
| 2026.02.12 | ₩71,933 | ₩72,430 | ₩66,461 | ₩66,662 | -7.33% | 164.6만 |
|---|
| 2026.02.11 | ₩73,302 | ₩73,530 | ₩69,009 | ₩71,679 | -2.21% | 134.6만 |
|---|
| 2026.02.10 | ₩72,027 | ₩72,510 | ₩69,465 | ₩69,693 | -3.24% | 182만 |
|---|
| 2026.02.09 | ₩70,351 | ₩74,562 | ₩69,948 | ₩72,913 | +3.64% | 275.9만 |
|---|
| 2026.02.06 | ₩66,179 | ₩70,793 | ₩65,160 | ₩70,284 | +6.20% | 273.7만 |
|---|
| 2026.02.05 | ₩61,377 | ₩64,382 | ₩60,693 | ₩62,866 | +2.43% | 201.2만 |
|---|
| 2026.02.04 | ₩68,339 | ₩69,546 | ₩61,619 | ₩63,752 | -6.71% | 230.5만 |
|---|
| 2026.02.03 | ₩68,272 | ₩69,532 | ₩64,516 | ₩67,749 | -0.77% | 248만 |
|---|
| 2026.02.02 | ₩60,358 | ₩64,449 | ₩60,358 | ₩63,470 | +5.16% | 197.5만 |
|---|
| 2026.01.30 | ₩62,370 | ₩64,288 | ₩59,567 | ₩60,801 | -2.52% | 350.7만 |
|---|
| 2026.01.29 | ₩68,956 | ₩69,747 | ₩64,422 | ₩65,629 | -4.82% | 233.4만 |
|---|
| 2026.01.28 | ₩65,589 | ₩67,065 | ₩64,422 | ₩65,723 | +0.20% | 167.7만 |
|---|
| 2026.01.27 | ₩60,948 | ₩64,301 | ₩60,063 | ₩64,140 | +5.24% | 171.8만 |
|---|
| 2026.01.26 | ₩65,442 | ₩65,522 | ₩59,848 | ₩60,506 | -7.54% | 358.8만 |
|---|
| 2026.01.23 | ₩64,972 | ₩65,898 | ₩62,558 | ₩65,334 | +0.56% | 203만 |
|---|
| 2026.01.22 | ₩64,918 | ₩66,246 | ₩64,208 | ₩64,784 | -0.21% | 159.2만 |
|---|
| 2026.01.21 | ₩66,354 | ₩67,279 | ₩62,383 | ₩64,047 | -3.48% | 245.2만 |
|---|
| 2026.01.20 | ₩61,726 | ₩64,529 | ₩61,699 | ₩64,208 | +4.02% | 137.8만 |
|---|
| 2026.01.16 | ₩63,845 | ₩64,623 | ₩61,324 | ₩63,805 | -0.06% | 221.9만 |
|---|
| 2026.01.15 | ₩63,980 | ₩66,622 | ₩63,443 | ₩65,039 | +1.66% | 233.4만 |
|---|
| 2026.01.14 | ₩62,826 | ₩65,160 | ₩62,075 | ₩64,275 | +2.31% | 199.1만 |
|---|
| 2026.01.13 | ₩64,114 | ₩64,462 | ₩62,048 | ₩62,155 | -3.05% | 206.6만 |
|---|
| 2026.01.12 | ₩62,075 | ₩63,899 | ₩60,827 | ₩63,054 | +1.58% | 244.5만 |
|---|
| 2026.01.09 | ₩58,360 | ₩61,351 | ₩57,957 | ₩61,284 | +5.01% | 169만 |
|---|
| 2026.01.08 | ₩55,288 | ₩58,266 | ₩54,456 | ₩57,997 | +4.90% | 199.2만 |
|---|
| 2026.01.07 | ₩55,301 | ₩57,608 | ₩53,625 | ₩57,474 | +3.93% | 222.4만 |
|---|
| 2026.01.06 | ₩58,775 | ₩61,136 | ₩56,468 | ₩56,643 | -3.63% | 418.3만 |
|---|
| 2026.01.05 | ₩56,549 | ₩59,473 | ₩55,529 | ₩58,789 | +3.96% | 274.4만 |
|---|
| 2026.01.02 | ₩53,598 | ₩55,664 | ₩53,061 | ₩54,912 | +2.45% | 133.8만 |
|---|
| 2025.12.31 | ₩52,968 | ₩53,008 | ₩51,680 | ₩52,552 | -0.79% | 113.4만 |
|---|
| 2025.12.30 | ₩53,196 | ₩54,765 | ₩52,605 | ₩53,236 | +0.08% | 159.6만 |
|---|
| 2025.12.29 | ₩51,801 | ₩52,713 | ₩50,620 | ₩52,364 | +1.09% | 147.1만 |
|---|
| 2025.12.26 | ₩53,853 | ₩54,000 | ₩52,927 | ₩53,893 | +0.07% | 110.7만 |
|---|
| 2025.12.24 | ₩51,760 | ₩52,847 | ₩51,532 | ₩52,726 | +1.87% | 105.6만 |
|---|
| 2025.12.23 | ₩50,996 | ₩53,357 | ₩49,909 | ₩52,270 | +2.50% | 240.5만 |
|---|
| 2025.12.22 | ₩49,628 | ₩50,231 | ₩48,716 | ₩49,883 | +0.51% | 166.5만 |
|---|
| 2025.12.19 | ₩45,711 | ₩49,695 | ₩45,470 | ₩48,568 | +6.25% | 388.3만 |
|---|
| 2025.12.18 | ₩43,055 | ₩45,429 | ₩42,532 | ₩45,349 | +5.33% | 181.9만 |
|---|
| 2025.12.17 | ₩43,780 | ₩44,209 | ₩42,573 | ₩43,082 | -1.59% | 123.7만 |
|---|
| 2025.12.16 | ₩41,875 | ₩43,632 | ₩41,848 | ₩43,216 | +3.20% | 155.3만 |
|---|
| 2025.12.15 | ₩42,935 | ₩43,109 | ₩41,808 | ₩42,103 | -1.94% | 144.3만 |
|---|
| 2025.12.12 | ₩43,820 | ₩44,343 | ₩41,982 | ₩42,331 | -3.40% | 160.6만 |
|---|
| 2025.12.11 | ₩40,547 | ₩43,552 | ₩40,547 | ₩43,350 | +6.91% | 388.9만 |
|---|
| 2025.12.10 | ₩40,722 | ₩41,097 | ₩39,300 | ₩40,628 | -0.23% | 157.5만 |
|---|
| 2025.12.09 | ₩40,266 | ₩41,821 | ₩39,836 | ₩40,668 | +1.00% | 108.9만 |
|---|
| 2025.12.08 | ₩41,982 | ₩42,049 | ₩40,641 | ₩41,057 | -2.20% | 183.4만 |
|---|
| 2025.12.05 | ₩42,157 | ₩43,096 | ₩41,500 | ₩41,687 | -1.11% | 159.6만 |
|---|
| 2025.12.04 | ₩40,614 | ₩42,117 | ₩40,426 | ₩41,392 | +1.92% | 135.1만 |
|---|
| 2025.12.03 | ₩40,239 | ₩42,036 | ₩40,091 | ₩41,500 | +3.13% | 309만 |
|---|
| 2025.12.02 | ₩39,635 | ₩40,158 | ₩39,300 | ₩39,809 | +0.44% | 78만 |
|---|
| 2025.12.01 | ₩40,051 | ₩40,494 | ₩39,139 | ₩39,635 | -1.04% | 150.2만 |
|---|
| 2025.11.28 | ₩38,924 | ₩40,212 | ₩38,602 | ₩40,198 | +3.27% | 128.9만 |
|---|
| 2025.11.26 | ₩38,602 | ₩38,897 | ₩38,026 | ₩38,562 | -0.10% | 142.5만 |
|---|
| 2025.11.25 | ₩37,489 | ₩38,616 | ₩37,288 | ₩38,200 | +1.90% | 131.9만 |
|---|
| 2025.11.24 | ₩36,510 | ₩37,690 | ₩36,228 | ₩37,301 | +2.17% | 261.5만 |
|---|
| 2025.11.21 | ₩34,632 | ₩36,282 | ₩34,069 | ₩36,228 | +4.61% | 250.1만 |
|---|
| 2025.11.20 | ₩38,026 | ₩38,817 | ₩34,887 | ₩35,128 | -7.62% | 294.1만 |
|---|
| 2025.11.19 | ₩37,060 | ₩37,865 | ₩36,617 | ₩37,476 | +1.12% | 204.7만 |
|---|
| 2025.11.18 | ₩36,657 | ₩38,482 | ₩36,081 | ₩36,496 | -0.44% | 219.1만 |
|---|
| 2025.11.17 | ₩38,508 | ₩39,058 | ₩37,181 | ₩37,610 | -2.33% | 164.8만 |
|---|
| 2025.11.14 | ₩37,476 | ₩38,951 | ₩37,020 | ₩38,602 | +3.01% | 181.6만 |
|---|
| 2025.11.13 | ₩40,534 | ₩40,641 | ₩38,589 | ₩38,951 | -3.90% | 309.8만 |
|---|
| 2025.11.12 | ₩37,932 | ₩40,775 | ₩37,757 | ₩39,662 | +4.56% | 569.5만 |
|---|
| 2025.11.11 | ₩40,064 | ₩40,078 | ₩36,175 | ₩37,395 | -6.66% | 1014.6만 |
|---|
| 2025.11.10 | ₩44,933 | ₩45,215 | ₩42,076 | ₩43,337 | -3.55% | 220.8만 |
|---|
| 2025.11.07 | ₩37,556 | ₩45,912 | ₩37,288 | ₩44,330 | +18.04% | 405.3만 |
|---|
| 2025.11.06 | ₩38,683 | ₩39,823 | ₩37,972 | ₩38,871 | +0.49% | 184.6만 |
|---|
| 2025.11.05 | ₩38,830 | ₩38,964 | ₩37,959 | ₩38,428 | -1.04% | 157.9만 |
|---|
| 2025.11.04 | ₩39,340 | ₩39,930 | ₩37,932 | ₩38,227 | -2.83% | 173.2만 |
|---|
| 2025.11.03 | ₩39,756 | ₩41,781 | ₩39,367 | ₩41,218 | +3.68% | 191.5만 |
|---|
| 2025.10.31 | ₩39,756 | ₩40,091 | ₩39,112 | ₩39,729 | -0.07% | 124.4만 |
|---|
| 2025.10.30 | ₩39,179 | ₩40,990 | ₩38,576 | ₩39,756 | +1.47% | 236.5만 |
|---|
| 2025.10.29 | ₩39,957 | ₩40,708 | ₩38,106 | ₩38,508 | -3.63% | 180.4만 |
|---|
| 2025.10.28 | ₩40,440 | ₩41,043 | ₩39,260 | ₩39,353 | -2.69% | 163.6만 |
|---|
| 2025.10.27 | ₩41,446 | ₩42,371 | ₩40,735 | ₩41,178 | -0.65% | 161만 |
|---|
| 2025.10.24 | ₩41,312 | ₩43,646 | ₩41,151 | ₩41,298 | -0.03% | 311.5만 |
|---|
| 2025.10.23 | ₩39,890 | ₩41,298 | ₩38,401 | ₩40,158 | +0.67% | 332.8만 |
|---|
| 2025.10.22 | ₩40,775 | ₩41,486 | ₩37,932 | ₩38,844 | -4.74% | 330.4만 |
|---|
| 2025.10.21 | ₩45,483 | ₩45,590 | ₩40,976 | ₩41,567 | -8.61% | 319만 |
|---|
| 2025.10.20 | ₩44,866 | ₩46,301 | ₩43,967 | ₩45,953 | +2.42% | 192.5만 |
|---|
| 2025.10.17 | ₩42,519 | ₩43,726 | ₩42,304 | ₩43,538 | +2.40% | 187.9만 |
|---|
| 2025.10.16 | ₩42,841 | ₩43,766 | ₩42,184 | ₩43,579 | +1.72% | 215만 |
|---|
| 2025.10.15 | ₩43,538 | ₩44,236 | ₩42,599 | ₩42,801 | -1.69% | 205.7만 |
|---|
| 2025.10.14 | ₩43,029 | ₩43,807 | ₩41,875 | ₩42,935 | -0.22% | 132.1만 |
|---|
| 2025.10.13 | ₩42,398 | ₩44,598 | ₩41,795 | ₩44,142 | +4.11% | 223.2만 |
|---|
| 2025.10.10 | ₩42,157 | ₩42,184 | ₩39,742 | ₩40,628 | -3.63% | 209.4만 |
|---|