시장 데이터를 불러오는 중
전체 종목
Cemtrex Inc. - Common Stock 과거 주가
Cemtrex Inc. - Common Stock · CETX · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cemtrex Inc. - Common Stock · CETX · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,693 | ₩2,733 | ₩2,639 | ₩2,733 | +1.49% | 9.4천 |
| 2026.10.08 | ₩2,586 | ₩2,693 | ₩2,586 | ₩2,679 | +3.61% | 1.9만 |
| 2026.10.07 | ₩2,666 | ₩2,666 | ₩2,573 | ₩2,613 | -2.00% | 3.6만 |
| 2026.10.06 | ₩2,666 | ₩2,666 | ₩2,599 | ₩2,613 | -2.00% | 2.1만 |
| 2026.10.05 | ₩2,746 | ₩2,786 | ₩2,599 | ₩2,599 | -5.34% | 4만 |
| 2026.10.02 | ₩2,693 | ₩2,739 | ₩2,679 | ₩2,719 | +0.99% | 1.4만 |
| 2026.10.01 | ₩2,773 | ₩2,786 | ₩2,685 | ₩2,706 | -2.40% | 1.9만 |
| 2026.09.30 | ₩2,746 | ₩2,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,786 |
| +1.46% |
| 2.9만 |
| 2026.09.29 | ₩2,746 | ₩2,786 | ₩2,679 | ₩2,739 | -0.24% | 2.1만 |
|---|
| 2026.09.28 | ₩2,666 | ₩2,746 | ₩2,639 | ₩2,706 | +1.50% | 2.9만 |
|---|
| 2026.09.25 | ₩2,773 | ₩2,879 | ₩2,706 | ₩2,706 | -2.40% | 5.2만 |
|---|
| 2026.09.24 | ₩2,733 | ₩2,759 | ₩2,666 | ₩2,733 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩2,839 | ₩2,866 | ₩2,719 | ₩2,773 | -2.35% | 3.8만 |
|---|
| 2026.09.22 | ₩2,839 | ₩2,866 | ₩2,786 | ₩2,839 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩2,826 | ₩2,839 | ₩2,679 | ₩2,733 | -3.30% | 5.8만 |
|---|
| 2026.09.18 | ₩3,013 | ₩3,066 | ₩2,706 | ₩2,706 | -10.18% | 14.2만 |
|---|
| 2026.09.17 | ₩3,399 | ₩3,599 | ₩2,973 | ₩3,013 | -11.37% | 34만 |
|---|
| 2026.09.16 | ₩3,319 | ₩3,519 | ₩3,213 | ₩3,266 | -1.61% | 8만 |
|---|
| 2026.09.15 | ₩3,266 | ₩3,266 | ₩3,146 | ₩3,213 | -1.63% | 1.3만 |
|---|
| 2026.09.14 | ₩3,213 | ₩3,239 | ₩3,119 | ₩3,146 | -2.07% | 2.7만 |
|---|
| 2026.09.11 | ₩3,226 | ₩3,319 | ₩3,199 | ₩3,239 | +0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩3,453 | ₩3,453 | ₩3,199 | ₩3,199 | -7.34% | 2.7만 |
|---|
| 2026.09.09 | ₩3,325 | ₩3,426 | ₩3,319 | ₩3,379 | +1.64% | 1.8만 |
|---|
| 2026.09.08 | ₩3,319 | ₩3,453 | ₩3,319 | ₩3,373 | +1.61% | 1.8만 |
|---|
| 2026.09.04 | ₩3,319 | ₩3,455 | ₩3,306 | ₩3,333 | +0.40% | 1.8만 |
|---|
| 2026.09.03 | ₩3,386 | ₩3,453 | ₩3,319 | ₩3,386 | 0.00% | 2.3만 |
|---|
| 2026.09.02 | ₩3,386 | ₩3,426 | ₩3,333 | ₩3,359 | -0.79% | 2만 |
|---|
| 2026.09.01 | ₩3,413 | ₩3,499 | ₩3,346 | ₩3,379 | -0.98% | 2.1만 |
|---|
| 2026.08.31 | ₩3,453 | ₩3,553 | ₩3,399 | ₩3,466 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩3,559 | ₩3,733 | ₩3,426 | ₩3,453 | -3.00% | 3.5만 |
|---|
| 2026.08.27 | ₩3,546 | ₩3,733 | ₩3,546 | ₩3,613 | +1.88% | 4.2만 |
|---|
| 2026.08.26 | ₩3,506 | ₩3,713 | ₩3,506 | ₩3,659 | +4.37% | 1.5만 |
|---|
| 2026.08.25 | ₩3,559 | ₩3,659 | ₩3,479 | ₩3,559 | 0.00% | 3.7만 |
|---|
| 2026.08.24 | ₩3,639 | ₩3,646 | ₩3,546 | ₩3,573 | -1.83% | 1만 |
|---|
| 2026.08.21 | ₩3,599 | ₩3,666 | ₩3,527 | ₩3,653 | +1.48% | 9.3천 |
|---|
| 2026.08.20 | ₩3,706 | ₩3,787 | ₩3,559 | ₩3,559 | -3.96% | 2.8만 |
|---|
| 2026.08.19 | ₩3,786 | ₩3,839 | ₩3,706 | ₩3,733 | -1.41% | 2.1만 |
|---|
| 2026.08.18 | ₩3,919 | ₩3,919 | ₩3,706 | ₩3,706 | -5.44% | 4.3만 |
|---|
| 2026.08.17 | ₩4,132 | ₩4,132 | ₩3,946 | ₩4,026 | -2.58% | 3.7만 |
|---|
| 2026.08.14 | ₩3,999 | ₩4,132 | ₩3,972 | ₩4,026 | +0.67% | 5만 |
|---|
| 2026.08.13 | ₩4,012 | ₩4,052 | ₩3,907 | ₩4,026 | +0.33% | 3.8만 |
|---|
| 2026.08.12 | ₩4,066 | ₩4,066 | ₩3,892 | ₩4,026 | -0.98% | 2만 |
|---|
| 2026.08.11 | ₩4,026 | ₩4,066 | ₩3,879 | ₩4,066 | +0.99% | 3만 |
|---|
| 2026.08.10 | ₩3,812 | ₩4,106 | ₩3,773 | ₩3,959 | +3.85% | 6.6만 |
|---|
| 2026.08.07 | ₩3,799 | ₩3,812 | ₩3,494 | ₩3,746 | -1.40% | 7만 |
|---|
| 2026.08.06 | ₩3,906 | ₩3,906 | ₩3,679 | ₩3,826 | -2.05% | 4.2만 |
|---|
| 2026.08.05 | ₩3,852 | ₩3,852 | ₩3,679 | ₩3,852 | 0.00% | 3.9만 |
|---|
| 2026.08.04 | ₩3,533 | ₩3,812 | ₩3,533 | ₩3,773 | +6.79% | 9.5만 |
|---|
| 2026.08.03 | ₩3,333 | ₩3,573 | ₩3,333 | ₩3,546 | +6.40% | 4.4만 |
|---|
| 2026.07.31 | ₩3,293 | ₩3,399 | ₩3,226 | ₩3,293 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩3,346 | ₩3,546 | ₩3,279 | ₩3,333 | -0.40% | 10.6만 |
|---|
| 2026.07.29 | ₩3,639 | ₩3,839 | ₩3,333 | ₩3,346 | -8.06% | 7.7만 |
|---|
| 2026.07.28 | ₩3,799 | ₩3,812 | ₩3,659 | ₩3,719 | -2.11% | 2.2만 |
|---|
| 2026.07.27 | ₩3,586 | ₩3,839 | ₩3,586 | ₩3,826 | +6.69% | 3.8만 |
|---|
| 2026.07.24 | ₩3,733 | ₩3,792 | ₩3,546 | ₩3,599 | -3.57% | 6.6만 |
|---|
| 2026.07.23 | ₩3,986 | ₩3,999 | ₩3,559 | ₩3,666 | -8.03% | 15.3만 |
|---|
| 2026.07.22 | ₩3,959 | ₩4,279 | ₩3,866 | ₩4,079 | +3.03% | 16.2만 |
|---|
| 2026.07.21 | ₩3,866 | ₩4,039 | ₩3,674 | ₩3,932 | +1.72% | 8.5만 |
|---|
| 2026.07.20 | ₩3,706 | ₩4,039 | ₩3,613 | ₩3,839 | +3.60% | 29.7만 |
|---|
| 2026.07.17 | ₩3,615 | ₩3,666 | ₩3,493 | ₩3,599 | -0.44% | 6.5만 |
|---|
| 2026.07.16 | ₩3,613 | ₩3,733 | ₩3,533 | ₩3,546 | -1.85% | 6.2만 |
|---|
| 2026.07.15 | ₩3,653 | ₩3,892 | ₩3,599 | ₩3,706 | +1.46% | 17.6만 |
|---|
| 2026.07.14 | ₩3,293 | ₩3,719 | ₩3,239 | ₩3,599 | +9.31% | 22.6만 |
|---|
| 2026.07.13 | ₩3,533 | ₩3,653 | ₩3,266 | ₩3,293 | -6.79% | 20.8만 |
|---|
| 2026.07.10 | ₩3,386 | ₩3,559 | ₩3,386 | ₩3,466 | +2.36% | 6.2만 |
|---|
| 2026.07.09 | ₩3,599 | ₩3,599 | ₩3,334 | ₩3,439 | -4.44% | 8.2만 |
|---|
| 2026.07.08 | ₩3,613 | ₩3,746 | ₩3,173 | ₩3,666 | +1.48% | 22.1만 |
|---|
| 2026.07.07 | ₩3,439 | ₩3,599 | ₩3,386 | ₩3,533 | +2.71% | 30.2만 |
|---|
| 2026.07.06 | ₩3,746 | ₩4,091 | ₩3,533 | ₩3,666 | -2.14% | 55.7만 |
|---|
| 2026.07.02 | ₩4,519 | ₩5,399 | ₩3,453 | ₩3,959 | -12.39% | 2597.2만 |
|---|
| 2026.07.01 | ₩4,319 | ₩4,332 | ₩3,613 | ₩3,733 | -13.58% | 27만 |
|---|
| 2026.06.30 | ₩4,028 | ₩4,119 | ₩3,799 | ₩4,052 | +0.60% | 4.9만 |
|---|
| 2026.06.29 | ₩4,026 | ₩4,172 | ₩3,783 | ₩4,039 | +0.33% | 4.7만 |
|---|
| 2026.06.26 | ₩4,279 | ₩4,319 | ₩4,026 | ₩4,026 | -5.92% | 8.3만 |
|---|
| 2026.06.25 | ₩5,252 | ₩5,252 | ₩4,292 | ₩4,319 | -17.77% | 7.7만 |
|---|
| 2026.06.24 | ₩5,212 | ₩5,532 | ₩4,999 | ₩5,172 | -0.77% | 4.1만 |
|---|
| 2026.06.23 | ₩5,052 | ₩5,292 | ₩5,052 | ₩5,212 | +3.17% | 14만 |
|---|
| 2026.06.22 | ₩5,092 | ₩5,239 | ₩4,959 | ₩5,106 | +0.26% | 3.6만 |
|---|
| 2026.06.18 | ₩5,492 | ₩5,492 | ₩5,079 | ₩5,132 | -6.55% | 2.9만 |
|---|
| 2026.06.17 | ₩5,505 | ₩5,572 | ₩5,359 | ₩5,465 | -0.73% | 2.8만 |
|---|
| 2026.06.16 | ₩5,199 | ₩5,572 | ₩4,959 | ₩5,572 | +7.18% | 5.5만 |
|---|
| 2026.06.15 | ₩5,266 | ₩5,483 | ₩5,099 | ₩5,126 | -2.66% | 6.5만 |
|---|
| 2026.06.12 | ₩5,519 | ₩5,625 | ₩4,599 | ₩5,092 | -7.73% | 13.9만 |
|---|
| 2026.06.11 | ₩5,825 | ₩6,012 | ₩5,372 | ₩5,465 | -6.18% | 7.8만 |
|---|
| 2026.06.10 | ₩6,172 | ₩6,199 | ₩5,705 | ₩5,732 | -7.13% | 11만 |
|---|
| 2026.06.09 | ₩6,799 | ₩7,332 | ₩6,339 | ₩6,399 | -5.88% | 11.6만 |
|---|
| 2026.06.08 | ₩6,759 | ₩7,065 | ₩6,305 | ₩6,985 | +3.35% | 15.8만 |
|---|
| 2026.06.05 | ₩7,732 | ₩9,998 | ₩7,318 | ₩7,358 | -4.83% | 68.8만 |
|---|
| 2026.06.04 | ₩7,985 | ₩7,985 | ₩7,092 | ₩7,265 | -9.02% | 30.4만 |
|---|
| 2026.06.03 | ₩10,664 | ₩10,918 | ₩7,892 | ₩7,905 | -25.88% | 20.8만 |
|---|
| 2026.06.02 | ₩12,797 | ₩12,797 | ₩12,331 | ₩12,411 | -3.02% | 2.3만 |
|---|
| 2026.06.01 | ₩12,664 | ₩13,037 | ₩12,024 | ₩12,837 | +1.37% | 3.1만 |
|---|
| 2026.05.29 | ₩12,237 | ₩12,930 | ₩12,077 | ₩12,397 | +1.31% | 2.7만 |
|---|
| 2026.05.28 | ₩11,997 | ₩12,464 | ₩11,597 | ₩12,264 | +2.22% | 2.2만 |
|---|
| 2026.05.27 | ₩11,597 | ₩11,997 | ₩11,597 | ₩11,997 | +3.45% | 2.4만 |
|---|
| 2026.05.26 | ₩12,531 | ₩12,877 | ₩11,331 | ₩11,464 | -8.51% | 6.1만 |
|---|
| 2026.05.22 | ₩12,344 | ₩12,531 | ₩11,877 | ₩12,424 | +0.65% | 2.9만 |
|---|
| 2026.05.21 | ₩11,731 | ₩12,597 | ₩11,584 | ₩12,491 | +6.48% | 5.3만 |
|---|
| 2026.05.20 | ₩10,918 | ₩11,624 | ₩10,664 | ₩11,211 | +2.69% | 2.4만 |
|---|
| 2026.05.19 | ₩10,531 | ₩12,397 | ₩10,211 | ₩10,864 | +3.16% | 9.9만 |
|---|
| 2026.05.18 | ₩10,931 | ₩10,931 | ₩9,904 | ₩10,264 | -6.10% | 2.7만 |
|---|
| 2026.05.15 | ₩11,064 | ₩11,198 | ₩10,398 | ₩10,664 | -3.61% | 3.6만 |
|---|
| 2026.05.14 | ₩10,264 | ₩10,944 | ₩10,198 | ₩10,864 | +5.84% | 2.8만 |
|---|
| 2026.05.13 | ₩10,424 | ₩10,624 | ₩10,064 | ₩10,064 | -3.45% | 2.7만 |
|---|
| 2026.05.12 | ₩10,584 | ₩11,331 | ₩10,264 | ₩10,624 | +0.38% | 3.3만 |
|---|
| 2026.05.11 | ₩12,131 | ₩12,131 | ₩10,624 | ₩10,624 | -12.42% | 4만 |
|---|
| 2026.05.08 | ₩11,597 | ₩12,397 | ₩11,597 | ₩11,864 | +2.30% | 3.4만 |
|---|
| 2026.05.07 | ₩12,131 | ₩12,664 | ₩11,544 | ₩11,757 | -3.08% | 4.2만 |
|---|
| 2026.05.06 | ₩13,464 | ₩13,650 | ₩12,544 | ₩12,557 | -6.73% | 4.5만 |
|---|
| 2026.05.05 | ₩14,264 | ₩14,397 | ₩13,464 | ₩13,597 | -4.67% | 5.1만 |
|---|
| 2026.05.04 | ₩14,397 | ₩14,863 | ₩14,264 | ₩14,264 | -0.93% | 1.7만 |
|---|
| 2026.05.01 | ₩14,663 | ₩15,063 | ₩14,597 | ₩14,663 | 0.00% | 1.6만 |
|---|
| 2026.04.30 | ₩14,530 | ₩15,397 | ₩14,130 | ₩15,063 | +3.67% | 3.4만 |
|---|
| 2026.04.29 | ₩14,797 | ₩14,797 | ₩14,130 | ₩14,397 | -2.70% | 2.9만 |
|---|
| 2026.04.28 | ₩14,797 | ₩15,330 | ₩14,530 | ₩14,797 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩14,530 | ₩14,863 | ₩14,264 | ₩14,663 | +0.92% | 2.8만 |
|---|
| 2026.04.24 | ₩14,797 | ₩15,330 | ₩14,663 | ₩14,663 | -0.90% | 2.2만 |
|---|
| 2026.04.23 | ₩15,597 | ₩15,996 | ₩14,663 | ₩14,930 | -4.27% | 9.8만 |
|---|
| 2026.04.22 | ₩15,863 | ₩16,463 | ₩15,663 | ₩16,130 | +1.68% | 3.9만 |
|---|
| 2026.04.21 | ₩17,463 | ₩17,463 | ₩15,463 | ₩15,463 | -11.45% | 8.9만 |
|---|
| 2026.04.20 | ₩15,996 | ₩18,396 | ₩15,330 | ₩17,196 | +7.50% | 17.4만 |
|---|
| 2026.04.17 | ₩16,396 | ₩16,796 | ₩15,996 | ₩16,263 | -0.81% | 6만 |
|---|
| 2026.04.16 | ₩16,330 | ₩16,796 | ₩15,730 | ₩16,263 | -0.41% | 6.5만 |
|---|
| 2026.04.15 | ₩15,996 | ₩16,930 | ₩15,197 | ₩16,663 | +4.17% | 12.3만 |
|---|
| 2026.04.14 | ₩15,330 | ₩16,730 | ₩15,063 | ₩16,130 | +5.22% | 15.4만 |
|---|
| 2026.04.13 | ₩14,264 | ₩16,130 | ₩13,997 | ₩15,463 | +8.41% | 19.2만 |
|---|
| 2026.04.10 | ₩13,197 | ₩15,730 | ₩12,917 | ₩14,264 | +8.08% | 26.9만 |
|---|
| 2026.04.09 | ₩13,997 | ₩14,530 | ₩13,064 | ₩13,597 | -2.86% | 19만 |
|---|
| 2026.04.08 | ₩15,263 | ₩15,730 | ₩10,798 | ₩14,397 | -5.68% | 86.1만 |
|---|
| 2026.04.07 | ₩22,462 | ₩23,195 | ₩16,530 | ₩17,196 | -23.44% | 1495.4만 |
|---|
| 2026.04.06 | ₩10,811 | ₩12,251 | ₩10,491 | ₩10,611 | -1.85% | 10.6만 |
|---|
| 2026.04.02 | ₩9,998 | ₩11,238 | ₩9,798 | ₩11,198 | +12.00% | 10.6만 |
|---|
| 2026.04.01 | ₩9,145 | ₩12,771 | ₩8,958 | ₩10,398 | +13.70% | 199.6만 |
|---|
| 2026.03.31 | ₩7,265 | ₩9,065 | ₩7,198 | ₩8,332 | +14.68% | 29.7만 |
|---|
| 2026.03.30 | ₩7,265 | ₩7,425 | ₩6,799 | ₩6,825 | -6.06% | 3.3만 |
|---|
| 2026.03.27 | ₩7,318 | ₩7,545 | ₩7,092 | ₩7,332 | +0.18% | 2.5만 |
|---|
| 2026.03.26 | ₩8,571 | ₩8,665 | ₩7,345 | ₩7,358 | -14.15% | 4만 |
|---|
| 2026.03.25 | ₩8,025 | ₩8,638 | ₩7,998 | ₩8,558 | +6.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,132 | ₩8,465 | ₩7,892 | ₩7,972 | -1.97% | 1.6만 |
|---|
| 2026.03.23 | ₩8,771 | ₩8,931 | ₩7,812 | ₩8,252 | -5.93% | 3.9만 |
|---|
| 2026.03.20 | ₩9,011 | ₩9,011 | ₩8,292 | ₩8,398 | -6.80% | 2.8만 |
|---|
| 2026.03.19 | ₩9,238 | ₩9,238 | ₩8,132 | ₩8,758 | -5.19% | 4.6만 |
|---|
| 2026.03.18 | ₩9,585 | ₩9,585 | ₩8,851 | ₩9,238 | -3.62% | 4.2만 |
|---|
| 2026.03.17 | ₩9,545 | ₩9,864 | ₩9,531 | ₩9,585 | +0.42% | 2.1만 |
|---|
| 2026.03.16 | ₩10,131 | ₩10,211 | ₩9,398 | ₩9,478 | -6.45% | 3.3만 |
|---|
| 2026.03.13 | ₩10,318 | ₩10,411 | ₩9,998 | ₩10,038 | -2.71% | 4.8만 |
|---|
| 2026.03.12 | ₩10,131 | ₩12,264 | ₩10,131 | ₩10,224 | +0.92% | 22.1만 |
|---|
| 2026.03.11 | ₩10,144 | ₩10,144 | ₩8,838 | ₩9,345 | -7.88% | 6.9만 |
|---|
| 2026.03.10 | ₩10,851 | ₩11,064 | ₩9,864 | ₩9,891 | -8.85% | 4.8만 |
|---|
| 2026.03.09 | ₩10,384 | ₩11,331 | ₩9,878 | ₩10,771 | +3.72% | 11.1만 |
|---|
| 2026.03.06 | ₩13,730 | ₩13,997 | ₩12,411 | ₩12,411 | -9.61% | 13.5만 |
|---|
| 2026.03.05 | ₩13,597 | ₩14,463 | ₩13,330 | ₩13,997 | +2.94% | 5.3만 |
|---|
| 2026.03.04 | ₩14,530 | ₩14,877 | ₩13,730 | ₩13,864 | -4.59% | 5.9만 |
|---|
| 2026.03.03 | ₩13,597 | ₩15,063 | ₩13,117 | ₩14,530 | +6.86% | 15.1만 |
|---|
| 2026.03.02 | ₩13,997 | ₩14,344 | ₩13,597 | ₩13,997 | 0.00% | 5.6만 |
|---|
| 2026.02.27 | ₩15,197 | ₩15,463 | ₩14,130 | ₩14,130 | -7.02% | 4.9만 |
|---|
| 2026.02.26 | ₩15,463 | ₩16,196 | ₩15,197 | ₩15,597 | +0.86% | 3.2만 |
|---|
| 2026.02.25 | ₩15,197 | ₩16,370 | ₩15,197 | ₩15,597 | +2.63% | 7.2만 |
|---|
| 2026.02.24 | ₩14,930 | ₩15,197 | ₩14,397 | ₩15,063 | +0.89% | 5만 |
|---|
| 2026.02.23 | ₩15,330 | ₩15,863 | ₩15,063 | ₩15,330 | 0.00% | 3.6만 |
|---|
| 2026.02.20 | ₩17,063 | ₩17,463 | ₩15,863 | ₩15,930 | -6.64% | 6.9만 |
|---|
| 2026.02.19 | ₩17,729 | ₩17,796 | ₩17,063 | ₩17,729 | 0.00% | 4.7만 |
|---|
| 2026.02.18 | ₩17,996 | ₩18,449 | ₩17,463 | ₩17,729 | -1.48% | 6.1만 |
|---|
| 2026.02.17 | ₩19,062 | ₩19,329 | ₩18,129 | ₩18,929 | -0.70% | 5.2만 |
|---|
| 2026.02.13 | ₩18,396 | ₩19,996 | ₩18,263 | ₩18,663 | +1.45% | 4.3만 |
|---|
| 2026.02.12 | ₩19,996 | ₩19,996 | ₩18,196 | ₩18,663 | -6.67% | 5.2만 |
|---|
| 2026.02.11 | ₩21,329 | ₩21,329 | ₩19,596 | ₩19,996 | -6.25% | 4.3만 |
|---|
| 2026.02.10 | ₩19,862 | ₩21,062 | ₩19,476 | ₩20,662 | +4.03% | 4.6만 |
|---|
| 2026.02.09 | ₩20,529 | ₩20,662 | ₩19,396 | ₩19,729 | -3.90% | 6.1만 |
|---|
| 2026.02.06 | ₩20,262 | ₩21,595 | ₩18,129 | ₩21,595 | +6.58% | 37.3만 |
|---|
| 2026.02.05 | ₩19,196 | ₩19,729 | ₩18,529 | ₩18,663 | -2.78% | 34.5만 |
|---|
| 2026.02.04 | ₩19,729 | ₩20,396 | ₩18,263 | ₩19,729 | 0.00% | 6.5만 |
|---|
| 2026.02.03 | ₩20,662 | ₩21,995 | ₩19,062 | ₩19,862 | -3.87% | 7.2만 |
|---|
| 2026.02.02 | ₩20,529 | ₩21,729 | ₩19,596 | ₩20,396 | -0.65% | 8.8만 |
|---|
| 2026.01.30 | ₩21,595 | ₩23,195 | ₩20,129 | ₩20,529 | -4.94% | 8.8만 |
|---|
| 2026.01.29 | ₩23,728 | ₩23,861 | ₩22,128 | ₩22,262 | -6.18% | 7.3만 |
|---|
| 2026.01.28 | ₩25,194 | ₩25,194 | ₩23,728 | ₩23,728 | -5.82% | 6.7만 |
|---|
| 2026.01.27 | ₩23,595 | ₩25,994 | ₩23,462 | ₩25,328 | +7.34% | 12.4만 |
|---|
| 2026.01.26 | ₩24,661 | ₩25,314 | ₩23,195 | ₩23,995 | -2.70% | 11.8만 |
|---|
| 2026.01.23 | ₩28,260 | ₩28,394 | ₩25,861 | ₩25,861 | -8.49% | 14.2만 |
|---|
| 2026.01.22 | ₩28,127 | ₩29,194 | ₩27,861 | ₩27,994 | -0.47% | 12만 |
|---|
| 2026.01.21 | ₩29,993 | ₩30,127 | ₩27,061 | ₩27,994 | -6.67% | 19.7만 |
|---|
| 2026.01.20 | ₩29,593 | ₩30,700 | ₩28,394 | ₩28,527 | -3.60% | 14.9만 |
|---|
| 2026.01.16 | ₩31,993 | ₩32,659 | ₩30,260 | ₩30,393 | -5.00% | 11.6만 |
|---|
| 2026.01.15 | ₩32,926 | ₩33,859 | ₩31,060 | ₩32,659 | -0.81% | 13.5만 |
|---|
| 2026.01.14 | ₩30,393 | ₩34,392 | ₩30,127 | ₩33,259 | +9.43% | 23.8만 |
|---|
| 2026.01.13 | ₩32,126 | ₩32,260 | ₩29,460 | ₩30,793 | -4.15% | 29.5만 |
|---|
| 2026.01.12 | ₩35,059 | ₩36,525 | ₩32,526 | ₩33,326 | -4.94% | 42.9만 |
|---|
| 2026.01.09 | ₩50,656 | ₩54,521 | ₩39,191 | ₩39,591 | -21.84% | 364.1만 |
|---|
| 2026.01.08 | ₩34,259 | ₩38,658 | ₩33,059 | ₩38,658 | +12.84% | 148.7만 |
|---|
| 2026.01.07 | ₩36,525 | ₩36,525 | ₩33,859 | ₩35,192 | -3.65% | 12.5만 |
|---|
| 2026.01.06 | ₩33,726 | ₩37,725 | ₩33,593 | ₩36,925 | +9.49% | 20.7만 |
|---|
| 2026.01.05 | ₩36,792 | ₩37,258 | ₩33,193 | ₩34,126 | -7.25% | 25.4만 |
|---|
| 2026.01.02 | ₩36,659 | ₩39,591 | ₩36,259 | ₩36,525 | -0.36% | 30.7만 |
|---|
| 2025.12.31 | ₩37,992 | ₩37,992 | ₩33,993 | ₩34,526 | -9.12% | 42.1만 |
|---|
| 2025.12.30 | ₩38,392 | ₩45,057 | ₩32,526 | ₩39,725 | +3.47% | 943.2만 |
|---|
| 2025.12.29 | ₩29,727 | ₩29,727 | ₩27,927 | ₩28,127 | -5.38% | 94.7만 |
|---|
| 2025.12.26 | ₩31,726 | ₩32,260 | ₩30,127 | ₩30,393 | -4.20% | 11.3만 |
|---|
| 2025.12.24 | ₩31,593 | ₩33,059 | ₩30,793 | ₩32,393 | +2.53% | 10.2만 |
|---|
| 2025.12.23 | ₩33,459 | ₩35,006 | ₩29,860 | ₩32,926 | -1.59% | 169.8만 |
|---|
| 2025.12.22 | ₩31,060 | ₩42,857 | ₩30,793 | ₩40,391 | +30.04% | 178.3만 |
|---|
| 2025.12.19 | ₩31,060 | ₩32,260 | ₩28,260 | ₩30,660 | -1.29% | 11.3만 |
|---|
| 2025.12.18 | ₩30,660 | ₩32,939 | ₩29,460 | ₩31,193 | +1.74% | 9.5만 |
|---|
| 2025.12.17 | ₩32,659 | ₩32,793 | ₩29,060 | ₩29,060 | -11.02% | 10.6만 |
|---|
| 2025.12.16 | ₩29,194 | ₩36,259 | ₩28,794 | ₩32,659 | +11.87% | 14.4만 |
|---|
| 2025.12.15 | ₩38,791 | ₩38,925 | ₩31,860 | ₩31,993 | -17.53% | 20.2만 |
|---|
| 2025.12.12 | ₩47,856 | ₩47,976 | ₩39,325 | ₩39,458 | -17.55% | 26.7만 |
|---|
| 2025.12.11 | ₩48,123 | ₩50,256 | ₩43,590 | ₩46,390 | -3.60% | 92.9만 |
|---|
| 2025.12.10 | ₩53,322 | ₩58,920 | ₩46,123 | ₩54,921 | +3.00% | 41.5만 |
|---|
| 2025.12.09 | ₩80,916 | ₩86,648 | ₩54,388 | ₩59,853 | -26.03% | 96.1만 |
|---|
| 2025.12.08 | ₩108,376 | ₩129,305 | ₩64,519 | ₩93,979 | -13.28% | 1325.5만 |
|---|
| 2025.12.05 | ₩40,125 | ₩55,188 | ₩37,592 | ₩40,924 | +1.99% | 39.5만 |
|---|
| 2025.12.04 | ₩34,392 | ₩44,524 | ₩33,993 | ₩39,458 | +14.73% | 4.3만 |
|---|
| 2025.12.03 | ₩36,659 | ₩36,659 | ₩33,326 | ₩34,659 | -5.45% | 1.7만 |
|---|
| 2025.12.02 | ₩40,125 | ₩40,658 | ₩37,458 | ₩37,458 | -6.64% | 1.7만 |
|---|
| 2025.12.01 | ₩43,324 | ₩44,657 | ₩40,258 | ₩40,524 | -6.46% | 5.4천 |
|---|
| 2025.11.28 | ₩39,858 | ₩44,657 | ₩39,858 | ₩43,457 | +9.03% | 1만 |
|---|
| 2025.11.26 | ₩39,325 | ₩41,191 | ₩38,125 | ₩39,591 | +0.68% | 1.1만 |
|---|
| 2025.11.25 | ₩43,057 | ₩43,057 | ₩38,658 | ₩39,325 | -8.67% | 9.6천 |
|---|
| 2025.11.24 | ₩36,792 | ₩45,590 | ₩36,125 | ₩41,857 | +13.77% | 5만 |
|---|
| 2025.11.21 | ₩37,059 | ₩38,392 | ₩35,059 | ₩36,259 | -2.16% | 9.4천 |
|---|
| 2025.11.20 | ₩37,325 | ₩42,257 | ₩36,792 | ₩37,858 | +1.43% | 3.6만 |
|---|
| 2025.11.19 | ₩46,656 | ₩52,109 | ₩45,323 | ₩48,389 | +3.71% | 5.4만 |
|---|
| 2025.11.18 | ₩43,057 | ₩47,856 | ₩41,591 | ₩47,056 | +9.29% | 1.2만 |
|---|
| 2025.11.17 | ₩44,524 | ₩44,657 | ₩40,924 | ₩42,657 | -4.19% | 7천 |
|---|
| 2025.11.14 | ₩49,322 | ₩49,322 | ₩43,057 | ₩44,524 | -9.73% | 9.7천 |
|---|
| 2025.11.13 | ₩62,786 | ₩63,586 | ₩48,923 | ₩49,856 | -20.59% | 1.4만 |
|---|
| 2025.11.12 | ₩67,585 | ₩67,585 | ₩63,319 | ₩63,453 | -6.11% | 3.2천 |
|---|
| 2025.11.11 | ₩64,519 | ₩67,319 | ₩64,479 | ₩67,319 | +4.34% | 3.2천 |
|---|
| 2025.11.10 | ₩61,187 | ₩68,252 | ₩61,187 | ₩65,319 | +6.75% | 8.6천 |
|---|
| 2025.11.07 | ₩57,854 | ₩60,587 | ₩55,988 | ₩60,253 | +4.15% | 4천 |
|---|
| 2025.11.06 | ₩62,253 | ₩64,519 | ₩58,254 | ₩58,387 | -6.21% | 4천 |
|---|
| 2025.11.05 | ₩60,653 | ₩63,053 | ₩59,987 | ₩62,253 | +2.64% | 2.5천 |
|---|
| 2025.11.04 | ₩61,053 | ₩61,920 | ₩60,253 | ₩60,653 | -0.66% | 4.4천 |
|---|
| 2025.11.03 | ₩64,253 | ₩64,386 | ₩60,520 | ₩61,586 | -4.15% | 5.1천 |
|---|
| 2025.10.31 | ₩59,320 | ₩64,919 | ₩59,320 | ₩64,253 | +8.31% | 5.3천 |
|---|
| 2025.10.30 | ₩66,519 | ₩68,265 | ₩59,054 | ₩59,320 | -10.82% | 1.3만 |
|---|
| 2025.10.29 | ₩67,852 | ₩68,918 | ₩65,186 | ₩65,586 | -3.34% | 1.1만 |
|---|
| 2025.10.28 | ₩70,118 | ₩71,584 | ₩67,718 | ₩67,718 | -3.42% | 5.1천 |
|---|
| 2025.10.27 | ₩72,784 | ₩72,784 | ₩67,585 | ₩70,118 | -3.66% | 1.2만 |
|---|
| 2025.10.24 | ₩71,451 | ₩73,984 | ₩70,784 | ₩73,184 | +2.43% | 5.9천 |
|---|
| 2025.10.23 | ₩73,184 | ₩73,770 | ₩69,451 | ₩71,318 | -2.55% | 8.4천 |
|---|
| 2025.10.22 | ₩76,117 | ₩76,143 | ₩71,051 | ₩71,584 | -5.95% | 1.3만 |
|---|
| 2025.10.21 | ₩80,782 | ₩82,648 | ₩75,850 | ₩77,316 | -4.29% | 1.6만 |
|---|
| 2025.10.20 | ₩71,984 | ₩82,648 | ₩71,051 | ₩79,849 | +10.93% | 3.6만 |
|---|
| 2025.10.17 | ₩69,318 | ₩70,385 | ₩65,319 | ₩69,318 | 0.00% | 1.2만 |
|---|
| 2025.10.16 | ₩75,717 | ₩76,117 | ₩70,251 | ₩70,918 | -6.34% | 1.5만 |
|---|
| 2025.10.15 | ₩83,182 | ₩83,448 | ₩74,650 | ₩75,583 | -9.13% | 2.1만 |
|---|
| 2025.10.14 | ₩71,584 | ₩83,982 | ₩69,451 | ₩82,915 | +15.83% | 6.2만 |
|---|
| 2025.10.13 | ₩67,852 | ₩72,904 | ₩66,785 | ₩70,651 | +4.13% | 1.1만 |
|---|
| 2025.10.10 | ₩74,784 | ₩74,784 | ₩67,319 | ₩69,451 | -7.13% | 1.8만 |
|---|