시장 데이터를 불러오는 중
전체 종목
CF인더스트리스 과거 주가
CF Industries Holdings, Inc. Common Stock · CF · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CF Industries Holdings, Inc. Common Stock · CF · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,384 | ₩158,246 | ₩147,684 | ₩148,926 | -2.27% | 481만 |
| 2026.10.08 | ₩155,682 | ₩156,657 | ₩151,129 | ₩151,650 | -2.59% | 298.1만 |
| 2026.10.07 | ₩156,029 | ₩157,645 | ₩152,331 | ₩152,798 | -2.07% | 270.9만 |
| 2026.10.06 | ₩154,213 | ₩156,163 | ₩153,546 | ₩154,908 | +0.45% | 246.3만 |
| 2026.10.05 | ₩154,200 | ₩157,765 | ₩152,584 | ₩154,908 | +0.46% | 208.9만 |
| 2026.10.02 | ₩151,997 | ₩155,095 | ₩150,769 | ₩153,559 | +1.03% | 189.2만 |
| 2026.10.01 | ₩152,651 | ₩154,560 | ₩149,313 | ₩152,932 | +0.18% | 247.6만 |
| 2026.09.30 | ₩154,427 | ₩157,191 | ₩153,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,813 |
| -0.40% |
| 212.2만 |
| 2026.09.29 | ₩153,319 | ₩157,044 | ₩152,251 | ₩154,494 | +0.77% | 254만 |
|---|
| 2026.09.28 | ₩156,617 | ₩157,137 | ₩153,118 | ₩154,227 | -1.53% | 287.6만 |
|---|
| 2026.09.25 | ₩157,324 | ₩157,525 | ₩152,718 | ₩153,105 | -2.68% | 227.2만 |
|---|
| 2026.09.24 | ₩162,839 | ₩163,146 | ₩157,244 | ₩158,139 | -2.89% | 198만 |
|---|
| 2026.09.23 | ₩162,491 | ₩163,706 | ₩160,836 | ₩161,076 | -0.87% | 200만 |
|---|
| 2026.09.22 | ₩162,905 | ₩163,466 | ₩157,938 | ₩161,009 | -1.16% | 385만 |
|---|
| 2026.09.21 | ₩169,020 | ₩170,436 | ₩163,172 | ₩164,588 | -2.62% | 321.6만 |
|---|
| 2026.09.18 | ₩177,205 | ₩177,392 | ₩170,249 | ₩170,502 | -3.78% | 462.8만 |
|---|
| 2026.09.17 | ₩173,947 | ₩179,582 | ₩173,573 | ₩178,674 | +2.72% | 150.9만 |
|---|
| 2026.09.16 | ₩177,886 | ₩180,410 | ₩175,269 | ₩176,230 | -0.93% | 164.8만 |
|---|
| 2026.09.15 | ₩174,241 | ₩182,973 | ₩173,694 | ₩180,970 | +3.86% | 313만 |
|---|
| 2026.09.14 | ₩182,052 | ₩183,641 | ₩174,001 | ₩175,229 | -3.75% | 212.8만 |
|---|
| 2026.09.11 | ₩177,045 | ₩182,773 | ₩176,244 | ₩177,672 | +0.35% | 229.3만 |
|---|
| 2026.09.10 | ₩187,085 | ₩189,142 | ₩179,715 | ₩180,396 | -3.58% | 284만 |
|---|
| 2026.09.09 | ₩184,095 | ₩186,258 | ₩181,197 | ₩184,402 | +0.17% | 321.8만 |
|---|
| 2026.09.08 | ₩178,994 | ₩182,492 | ₩177,833 | ₩179,355 | +0.20% | 240.2만 |
|---|
| 2026.09.04 | ₩180,823 | ₩181,544 | ₩175,763 | ₩178,046 | -1.54% | 266.2만 |
|---|
| 2026.09.03 | ₩185,056 | ₩185,176 | ₩180,730 | ₩184,001 | -0.57% | 227만 |
|---|
| 2026.09.02 | ₩178,340 | ₩188,621 | ₩175,296 | ₩185,951 | +4.27% | 450.7만 |
|---|
| 2026.09.01 | ₩176,337 | ₩181,277 | ₩173,079 | ₩181,050 | +2.67% | 383.4만 |
|---|
| 2026.08.31 | ₩170,729 | ₩176,538 | ₩169,194 | ₩173,613 | +1.69% | 325.6만 |
|---|
| 2026.08.28 | ₩169,181 | ₩172,572 | ₩166,230 | ₩167,952 | -0.73% | 153.7만 |
|---|
| 2026.08.27 | ₩166,831 | ₩170,062 | ₩163,146 | ₩167,845 | +0.61% | 218.5만 |
|---|
| 2026.08.26 | ₩168,299 | ₩171,798 | ₩165,883 | ₩167,832 | -0.28% | 195만 |
|---|
| 2026.08.25 | ₩168,820 | ₩172,145 | ₩167,912 | ₩169,915 | +0.65% | 214.1만 |
|---|
| 2026.08.24 | ₩173,560 | ₩176,978 | ₩170,663 | ₩172,559 | -0.58% | 203.4만 |
|---|
| 2026.08.21 | ₩170,142 | ₩175,843 | ₩169,862 | ₩173,039 | +1.70% | 390.1만 |
|---|
| 2026.08.20 | ₩162,345 | ₩172,479 | ₩162,224 | ₩167,832 | +3.38% | 331.6만 |
|---|
| 2026.08.19 | ₩160,943 | ₩165,402 | ₩158,793 | ₩158,913 | -1.26% | 234.9만 |
|---|
| 2026.08.18 | ₩160,769 | ₩162,879 | ₩158,886 | ₩159,848 | -0.57% | 243.9만 |
|---|
| 2026.08.17 | ₩157,872 | ₩159,060 | ₩155,869 | ₩157,257 | -0.39% | 203만 |
|---|
| 2026.08.14 | ₩156,830 | ₩159,033 | ₩156,310 | ₩157,952 | +0.72% | 127.7만 |
|---|
| 2026.08.13 | ₩157,097 | ₩160,956 | ₩155,001 | ₩156,283 | -0.52% | 206.5만 |
|---|
| 2026.08.12 | ₩154,560 | ₩160,462 | ₩151,957 | ₩160,235 | +3.67% | 309.1만 |
|---|
| 2026.08.11 | ₩160,582 | ₩162,264 | ₩156,577 | ₩157,284 | -2.05% | 309.8만 |
|---|
| 2026.08.10 | ₩154,213 | ₩162,358 | ₩154,213 | ₩162,198 | +5.18% | 277.9만 |
|---|
| 2026.08.07 | ₩152,745 | ₩154,574 | ₩149,393 | ₩152,678 | -0.04% | 204.1만 |
|---|
| 2026.08.06 | ₩149,527 | ₩156,456 | ₩146,109 | ₩155,856 | +4.23% | 318.3만 |
|---|
| 2026.08.05 | ₩158,179 | ₩158,446 | ₩154,560 | ₩155,829 | -1.49% | 269만 |
|---|
| 2026.08.04 | ₩156,216 | ₩158,459 | ₩153,706 | ₩157,698 | +0.95% | 204만 |
|---|
| 2026.08.03 | ₩164,227 | ₩165,522 | ₩157,177 | ₩157,952 | -3.82% | 217.3만 |
|---|
| 2026.07.31 | ₩168,233 | ₩170,302 | ₩165,789 | ₩167,151 | -0.64% | 235.4만 |
|---|
| 2026.07.30 | ₩167,645 | ₩169,822 | ₩166,283 | ₩167,926 | +0.17% | 156.9만 |
|---|
| 2026.07.29 | ₩167,979 | ₩170,676 | ₩166,978 | ₩170,035 | +1.22% | 179.7만 |
|---|
| 2026.07.28 | ₩162,211 | ₩165,082 | ₩161,370 | ₩164,120 | +1.18% | 218.5만 |
|---|
| 2026.07.27 | ₩162,585 | ₩162,865 | ₩159,073 | ₩159,928 | -1.63% | 250.9만 |
|---|
| 2026.07.24 | ₩168,887 | ₩169,568 | ₩164,281 | ₩166,991 | -1.12% | 141.9만 |
|---|
| 2026.07.23 | ₩173,573 | ₩173,640 | ₩167,685 | ₩169,181 | -2.53% | 181.4만 |
|---|
| 2026.07.22 | ₩168,019 | ₩170,209 | ₩166,644 | ₩170,035 | +1.20% | 203.6만 |
|---|
| 2026.07.21 | ₩165,816 | ₩167,979 | ₩163,359 | ₩164,174 | -0.99% | 234.8만 |
|---|
| 2026.07.20 | ₩161,690 | ₩167,405 | ₩161,250 | ₩164,988 | +2.04% | 279.8만 |
|---|
| 2026.07.17 | ₩160,168 | ₩164,227 | ₩159,581 | ₩162,118 | +1.22% | 306.6만 |
|---|
| 2026.07.16 | ₩159,581 | ₩162,505 | ₩158,005 | ₩158,432 | -0.72% | 215.2만 |
|---|
| 2026.07.15 | ₩157,912 | ₩159,848 | ₩152,090 | ₩157,311 | -0.38% | 232.6만 |
|---|
| 2026.07.14 | ₩162,505 | ₩163,439 | ₩158,820 | ₩159,140 | -2.07% | 184.8만 |
|---|
| 2026.07.13 | ₩158,646 | ₩162,118 | ₩158,459 | ₩161,450 | +1.77% | 252.7만 |
|---|
| 2026.07.10 | ₩153,385 | ₩156,189 | ₩151,303 | ₩156,109 | +1.78% | 111.6만 |
|---|
| 2026.07.09 | ₩156,510 | ₩156,537 | ₩152,117 | ₩152,237 | -2.73% | 247.3만 |
|---|
| 2026.07.08 | ₩155,308 | ₩157,792 | ₩152,211 | ₩156,243 | +0.60% | 399.9만 |
|---|
| 2026.07.07 | ₩149,407 | ₩154,774 | ₩146,923 | ₩153,466 | +2.72% | 334.9만 |
|---|
| 2026.07.06 | ₩146,456 | ₩152,798 | ₩146,416 | ₩151,142 | +3.20% | 314만 |
|---|
| 2026.07.02 | ₩144,587 | ₩149,313 | ₩144,466 | ₩147,591 | +2.08% | 193.2만 |
|---|
| 2026.07.01 | ₩144,747 | ₩147,337 | ₩143,532 | ₩144,413 | -0.23% | 258.6만 |
|---|
| 2026.06.30 | ₩144,106 | ₩147,284 | ₩143,932 | ₩144,547 | +0.31% | 313.7만 |
|---|
| 2026.06.29 | ₩141,129 | ₩142,530 | ₩139,473 | ₩140,728 | -0.28% | 222만 |
|---|
| 2026.06.26 | ₩140,207 | ₩144,333 | ₩140,167 | ₩141,129 | +0.66% | 275.4만 |
|---|
| 2026.06.25 | ₩136,442 | ₩141,222 | ₩134,973 | ₩140,848 | +3.23% | 307.2만 |
|---|
| 2026.06.24 | ₩136,309 | ₩137,884 | ₩134,453 | ₩137,644 | +0.98% | 282.5만 |
|---|
| 2026.06.23 | ₩137,430 | ₩138,445 | ₩135,708 | ₩136,415 | -0.74% | 204만 |
|---|
| 2026.06.22 | ₩136,722 | ₩138,859 | ₩136,335 | ₩138,325 | +1.17% | 327.1만 |
|---|
| 2026.06.18 | ₩139,873 | ₩140,100 | ₩135,427 | ₩137,430 | -1.75% | 533.8만 |
|---|
| 2026.06.17 | ₩140,795 | ₩145,254 | ₩139,727 | ₩141,329 | +0.38% | 281.9만 |
|---|
| 2026.06.16 | ₩141,008 | ₩142,851 | ₩140,007 | ₩140,982 | -0.02% | 278.2만 |
|---|
| 2026.06.15 | ₩137,937 | ₩143,532 | ₩135,534 | ₩142,731 | +3.47% | 330만 |
|---|
| 2026.06.12 | ₩142,023 | ₩147,017 | ₩142,023 | ₩146,176 | +2.92% | 249.3만 |
|---|
| 2026.06.11 | ₩148,632 | ₩149,941 | ₩141,756 | ₩142,277 | -4.28% | 315.7만 |
|---|
| 2026.06.10 | ₩144,600 | ₩147,564 | ₩143,051 | ₩145,882 | +0.89% | 256.1만 |
|---|
| 2026.06.09 | ₩148,138 | ₩148,138 | ₩141,916 | ₩144,974 | -2.14% | 434.9만 |
|---|
| 2026.06.08 | ₩151,289 | ₩151,623 | ₩145,908 | ₩146,135 | -3.41% | 285.1만 |
|---|
| 2026.06.05 | ₩156,910 | ₩157,004 | ₩151,449 | ₩151,530 | -3.43% | 223.5만 |
|---|
| 2026.06.04 | ₩154,494 | ₩158,352 | ₩152,798 | ₩156,910 | +1.56% | 181.6만 |
|---|
| 2026.06.03 | ₩152,211 | ₩157,658 | ₩151,970 | ₩155,682 | +2.28% | 242.7만 |
|---|
| 2026.06.02 | ₩152,664 | ₩154,213 | ₩151,182 | ₩151,516 | -0.75% | 169.2만 |
|---|
| 2026.06.01 | ₩153,092 | ₩156,269 | ₩151,196 | ₩151,276 | -1.19% | 295.3만 |
|---|
| 2026.05.29 | ₩154,414 | ₩155,362 | ₩148,565 | ₩150,007 | -2.85% | 454.7만 |
|---|
| 2026.05.28 | ₩158,019 | ₩160,569 | ₩154,093 | ₩155,548 | -1.56% | 204.8만 |
|---|
| 2026.05.27 | ₩157,004 | ₩157,885 | ₩151,102 | ₩155,335 | -1.06% | 269.3만 |
|---|
| 2026.05.26 | ₩160,302 | ₩163,226 | ₩158,846 | ₩159,100 | -0.75% | 250.8만 |
|---|
| 2026.05.22 | ₩161,130 | ₩164,441 | ₩159,888 | ₩162,491 | +0.85% | 161.9만 |
|---|
| 2026.05.21 | ₩166,657 | ₩167,458 | ₩161,263 | ₩162,478 | -2.51% | 275만 |
|---|
| 2026.05.20 | ₩168,166 | ₩170,543 | ₩160,756 | ₩164,628 | -2.10% | 444.4만 |
|---|
| 2026.05.19 | ₩169,421 | ₩171,944 | ₩165,803 | ₩170,716 | +0.76% | 258.2만 |
|---|
| 2026.05.18 | ₩164,227 | ₩167,712 | ₩161,624 | ₩167,191 | +1.80% | 312만 |
|---|
| 2026.05.15 | ₩165,829 | ₩168,847 | ₩164,548 | ₩167,218 | +0.84% | 279.4만 |
|---|
| 2026.05.14 | ₩165,923 | ₩167,525 | ₩162,264 | ₩164,187 | -1.05% | 231.6만 |
|---|
| 2026.05.13 | ₩172,572 | ₩173,600 | ₩167,004 | ₩167,565 | -2.90% | 303.6만 |
|---|
| 2026.05.12 | ₩168,059 | ₩174,148 | ₩164,828 | ₩174,094 | +3.59% | 362.8만 |
|---|
| 2026.05.11 | ₩156,229 | ₩166,630 | ₩154,934 | ₩166,203 | +6.38% | 280.8만 |
|---|
| 2026.05.08 | ₩158,099 | ₩159,714 | ₩153,212 | ₩153,572 | -2.86% | 306.9만 |
|---|
| 2026.05.07 | ₩152,344 | ₩159,701 | ₩151,289 | ₩158,459 | +4.01% | 544.5만 |
|---|
| 2026.05.06 | ₩163,012 | ₩164,628 | ₩159,367 | ₩159,901 | -1.91% | 538만 |
|---|
| 2026.05.05 | ₩168,233 | ₩172,238 | ₩167,618 | ₩170,956 | +1.62% | 281.2만 |
|---|
| 2026.05.04 | ₩165,562 | ₩170,329 | ₩161,917 | ₩168,086 | +1.52% | 267.9만 |
|---|
| 2026.05.01 | ₩165,496 | ₩167,805 | ₩161,490 | ₩163,813 | -1.02% | 215.8만 |
|---|
| 2026.04.30 | ₩167,552 | ₩170,409 | ₩164,948 | ₩165,829 | -1.03% | 369.9만 |
|---|
| 2026.04.29 | ₩165,669 | ₩169,982 | ₩164,374 | ₩169,274 | +2.18% | 251.2만 |
|---|
| 2026.04.28 | ₩167,899 | ₩169,261 | ₩162,652 | ₩163,306 | -2.74% | 206.6만 |
|---|
| 2026.04.27 | ₩163,453 | ₩165,415 | ₩160,462 | ₩165,068 | +0.99% | 220.9만 |
|---|
| 2026.04.24 | ₩166,016 | ₩166,898 | ₩160,889 | ₩161,463 | -2.74% | 284.3만 |
|---|
| 2026.04.23 | ₩165,963 | ₩170,222 | ₩162,358 | ₩167,685 | +1.04% | 360.8만 |
|---|
| 2026.04.22 | ₩161,810 | ₩163,706 | ₩159,607 | ₩163,506 | +1.05% | 260.4만 |
|---|
| 2026.04.21 | ₩154,400 | ₩163,519 | ₩154,347 | ₩161,971 | +4.90% | 317.7만 |
|---|
| 2026.04.20 | ₩152,331 | ₩156,149 | ₩150,475 | ₩154,801 | +1.62% | 353.5만 |
|---|
| 2026.04.17 | ₩152,211 | ₩153,279 | ₩146,483 | ₩150,448 | -1.16% | 685.6만 |
|---|
| 2026.04.16 | ₩160,796 | ₩166,590 | ₩160,756 | ₩166,510 | +3.55% | 262.1만 |
|---|
| 2026.04.15 | ₩160,288 | ₩161,330 | ₩158,753 | ₩161,303 | +0.63% | 251.7만 |
|---|
| 2026.04.14 | ₩160,088 | ₩160,756 | ₩155,402 | ₩158,833 | -0.78% | 341.4만 |
|---|
| 2026.04.13 | ₩166,524 | ₩168,566 | ₩161,303 | ₩162,465 | -2.44% | 365.1만 |
|---|
| 2026.04.10 | ₩158,619 | ₩162,505 | ₩157,298 | ₩161,984 | +2.12% | 370.9만 |
|---|
| 2026.04.09 | ₩171,023 | ₩172,078 | ₩157,832 | ₩159,394 | -6.80% | 584.3만 |
|---|
| 2026.04.08 | ₩152,371 | ₩168,473 | ₩147,497 | ₩168,446 | +10.55% | 736.9만 |
|---|
| 2026.04.07 | ₩180,129 | ₩186,191 | ₩176,578 | ₩178,620 | -0.84% | 448만 |
|---|
| 2026.04.06 | ₩173,734 | ₩179,421 | ₩173,734 | ₩174,882 | +0.66% | 242만 |
|---|
| 2026.04.02 | ₩179,916 | ₩181,251 | ₩172,105 | ₩173,533 | -3.55% | 483.4만 |
|---|
| 2026.04.01 | ₩170,169 | ₩173,106 | ₩166,230 | ₩170,876 | +0.42% | 557.2만 |
|---|
| 2026.03.31 | ₩181,464 | ₩183,334 | ₩168,807 | ₩173,360 | -4.47% | 705.4만 |
|---|
| 2026.03.30 | ₩184,241 | ₩189,542 | ₩181,157 | ₩183,721 | -0.28% | 601.1만 |
|---|
| 2026.03.27 | ₩177,686 | ₩182,359 | ₩175,109 | ₩182,185 | +2.53% | 383.4만 |
|---|
| 2026.03.26 | ₩173,734 | ₩177,325 | ₩172,946 | ₩176,991 | +1.88% | 393.8만 |
|---|
| 2026.03.25 | ₩167,659 | ₩172,185 | ₩166,898 | ₩171,050 | +2.02% | 371.5만 |
|---|
| 2026.03.24 | ₩163,787 | ₩171,077 | ₩163,252 | ₩169,461 | +3.46% | 560.3만 |
|---|
| 2026.03.23 | ₩153,839 | ₩162,278 | ₩153,839 | ₩160,462 | +4.30% | 862.4만 |
|---|
| 2026.03.20 | ₩167,632 | ₩173,707 | ₩165,175 | ₩166,764 | -0.52% | 1646.7만 |
|---|
| 2026.03.19 | ₩171,798 | ₩175,576 | ₩166,898 | ₩167,645 | -2.42% | 648.8만 |
|---|
| 2026.03.18 | ₩169,595 | ₩170,890 | ₩160,368 | ₩169,207 | -0.23% | 746.7만 |
|---|
| 2026.03.17 | ₩165,002 | ₩170,182 | ₩163,493 | ₩164,614 | -0.23% | 533만 |
|---|
| 2026.03.16 | ₩165,469 | ₩169,555 | ₩161,583 | ₩163,333 | -1.29% | 765.9만 |
|---|
| 2026.03.13 | ₩176,377 | ₩178,086 | ₩166,938 | ₩172,999 | -1.92% | 769.4만 |
|---|
| 2026.03.12 | ₩170,930 | ₩183,507 | ₩169,020 | ₩181,584 | +6.23% | 1411만 |
|---|
| 2026.03.11 | ₩151,303 | ₩160,889 | ₩150,208 | ₩160,395 | +6.01% | 638.5만 |
|---|
| 2026.03.10 | ₩147,137 | ₩150,435 | ₩142,477 | ₩146,937 | -0.14% | 735만 |
|---|
| 2026.03.09 | ₩155,816 | ₩162,625 | ₩146,483 | ₩148,258 | -4.85% | 1027만 |
|---|
| 2026.03.06 | ₩149,540 | ₩160,876 | ₩149,380 | ₩154,587 | +3.37% | 823.1만 |
|---|
| 2026.03.05 | ₩141,529 | ₩151,903 | ₩141,529 | ₩147,911 | +4.51% | 820.4만 |
|---|
| 2026.03.04 | ₩141,529 | ₩142,864 | ₩134,065 | ₩139,807 | -1.22% | 362.7만 |
|---|
| 2026.03.03 | ₩141,996 | ₩146,322 | ₩138,979 | ₩141,930 | -0.05% | 544.1만 |
|---|
| 2026.03.02 | ₩143,665 | ₩143,932 | ₩136,909 | ₩139,259 | -3.07% | 525.9만 |
|---|
| 2026.02.27 | ₩130,153 | ₩133,531 | ₩129,432 | ₩132,904 | +2.11% | 270.1만 |
|---|
| 2026.02.26 | ₩127,203 | ₩132,049 | ₩126,255 | ₩129,726 | +1.98% | 265.1만 |
|---|
| 2026.02.25 | ₩127,790 | ₩128,751 | ₩125,814 | ₩128,364 | +0.45% | 235.8만 |
|---|
| 2026.02.24 | ₩128,458 | ₩129,806 | ₩125,026 | ₩128,324 | -0.10% | 229.7만 |
|---|
| 2026.02.23 | ₩130,287 | ₩131,035 | ₩127,269 | ₩127,443 | -2.18% | 215.7만 |
|---|
| 2026.02.20 | ₩132,717 | ₩134,506 | ₩127,283 | ₩129,753 | -2.23% | 358.1만 |
|---|
| 2026.02.19 | ₩129,512 | ₩140,554 | ₩129,512 | ₩132,797 | +2.54% | 609.6만 |
|---|
| 2026.02.18 | ₩125,574 | ₩128,912 | ₩124,279 | ₩127,937 | +1.88% | 276.4만 |
|---|
| 2026.02.17 | ₩125,400 | ₩125,734 | ₩123,985 | ₩125,227 | -0.14% | 161.5만 |
|---|
| 2026.02.13 | ₩124,626 | ₩127,189 | ₩123,037 | ₩126,388 | +1.41% | 123.2만 |
|---|
| 2026.02.12 | ₩129,326 | ₩129,486 | ₩125,267 | ₩125,721 | -2.79% | 222.1만 |
|---|
| 2026.02.11 | ₩129,379 | ₩130,727 | ₩128,885 | ₩129,419 | +0.03% | 158.9만 |
|---|
| 2026.02.10 | ₩127,269 | ₩129,339 | ₩126,695 | ₩128,591 | +1.04% | 154.7만 |
|---|
| 2026.02.09 | ₩123,905 | ₩127,082 | ₩123,798 | ₩126,762 | +2.31% | 172.7만 |
|---|
| 2026.02.06 | ₩123,157 | ₩124,586 | ₩121,942 | ₩123,691 | +0.43% | 200.4만 |
|---|
| 2026.02.05 | ₩126,842 | ₩126,842 | ₩121,421 | ₩121,929 | -3.87% | 174.2만 |
|---|
| 2026.02.04 | ₩120,700 | ₩126,602 | ₩120,099 | ₩126,442 | +4.76% | 267만 |
|---|
| 2026.02.03 | ₩120,113 | ₩123,851 | ₩119,485 | ₩123,504 | +2.82% | 184.6만 |
|---|
| 2026.02.02 | ₩122,142 | ₩123,023 | ₩118,537 | ₩119,953 | -1.79% | 240.3만 |
|---|
| 2026.01.30 | ₩124,652 | ₩126,068 | ₩122,596 | ₩124,479 | -0.14% | 186.6만 |
|---|
| 2026.01.29 | ₩125,507 | ₩127,122 | ₩124,198 | ₩125,547 | +0.03% | 311만 |
|---|
| 2026.01.28 | ₩123,571 | ₩125,213 | ₩123,117 | ₩124,399 | +0.67% | 175.4만 |
|---|
| 2026.01.27 | ₩122,743 | ₩124,399 | ₩121,528 | ₩122,489 | -0.21% | 244.1만 |
|---|
| 2026.01.26 | ₩124,172 | ₩124,452 | ₩121,408 | ₩122,369 | -1.45% | 175.5만 |
|---|
| 2026.01.23 | ₩120,433 | ₩124,025 | ₩120,046 | ₩123,344 | +2.42% | 196.5만 |
|---|
| 2026.01.22 | ₩122,276 | ₩124,038 | ₩118,537 | ₩119,138 | -2.57% | 235.1만 |
|---|
| 2026.01.21 | ₩120,086 | ₩122,690 | ₩118,404 | ₩122,650 | +2.13% | 257.3만 |
|---|
| 2026.01.20 | ₩117,256 | ₩119,792 | ₩116,882 | ₩118,057 | +0.68% | 247.9만 |
|---|
| 2026.01.16 | ₩113,223 | ₩116,628 | ₩113,103 | ₩115,827 | +2.30% | 284.5만 |
|---|
| 2026.01.15 | ₩114,118 | ₩116,641 | ₩110,366 | ₩115,627 | +1.32% | 256만 |
|---|
| 2026.01.14 | ₩113,277 | ₩117,709 | ₩112,155 | ₩113,557 | +0.25% | 424.9만 |
|---|
| 2026.01.13 | ₩109,765 | ₩113,437 | ₩109,618 | ₩110,646 | +0.80% | 249.9만 |
|---|
| 2026.01.12 | ₩109,017 | ₩110,713 | ₩107,455 | ₩107,869 | -1.05% | 280.8만 |
|---|
| 2026.01.09 | ₩109,485 | ₩112,382 | ₩109,485 | ₩110,286 | +0.73% | 284.8만 |
|---|
| 2026.01.08 | ₩103,984 | ₩108,937 | ₩103,490 | ₩108,590 | +4.43% | 278.7만 |
|---|
| 2026.01.07 | ₩105,947 | ₩106,774 | ₩101,300 | ₩103,463 | -2.34% | 242.4만 |
|---|
| 2026.01.06 | ₩106,868 | ₩107,802 | ₩105,559 | ₩106,080 | -0.74% | 194.2만 |
|---|
| 2026.01.05 | ₩107,816 | ₩108,150 | ₩105,479 | ₩107,162 | -0.61% | 245.3만 |
|---|
| 2026.01.02 | ₩103,450 | ₩108,150 | ₩102,996 | ₩106,988 | +3.42% | 285.4만 |
|---|
| 2025.12.31 | ₩102,315 | ₩103,490 | ₩102,075 | ₩103,263 | +0.93% | 186.3만 |
|---|
| 2025.12.30 | ₩103,850 | ₩104,238 | ₩102,649 | ₩102,715 | -1.09% | 121.4만 |
|---|
| 2025.12.29 | ₩103,877 | ₩104,064 | ₩102,849 | ₩103,677 | -0.19% | 122.9만 |
|---|
| 2025.12.26 | ₩104,077 | ₩104,238 | ₩102,956 | ₩103,410 | -0.64% | 105.5만 |
|---|
| 2025.12.24 | ₩104,451 | ₩104,451 | ₩103,530 | ₩103,570 | -0.84% | 64.6만 |
|---|
| 2025.12.23 | ₩103,476 | ₩105,239 | ₩103,476 | ₩104,331 | +0.83% | 149.7만 |
|---|
| 2025.12.22 | ₩105,653 | ₩105,987 | ₩103,316 | ₩103,383 | -2.15% | 187.1만 |
|---|
| 2025.12.19 | ₩104,197 | ₩105,947 | ₩103,997 | ₩105,079 | +0.85% | 555.5만 |
|---|
| 2025.12.18 | ₩105,145 | ₩106,574 | ₩104,264 | ₩104,531 | -0.58% | 360.3만 |
|---|
| 2025.12.17 | ₩104,064 | ₩106,133 | ₩103,223 | ₩105,493 | +1.37% | 274.6만 |
|---|
| 2025.12.16 | ₩104,852 | ₩105,079 | ₩103,423 | ₩103,543 | -1.25% | 231만 |
|---|
| 2025.12.15 | ₩105,613 | ₩105,866 | ₩103,290 | ₩105,145 | -0.44% | 236.6만 |
|---|
| 2025.12.12 | ₩105,960 | ₩106,668 | ₩105,212 | ₩105,733 | -0.21% | 168.9만 |
|---|
| 2025.12.11 | ₩101,754 | ₩106,387 | ₩101,300 | ₩105,025 | +3.21% | 295.7만 |
|---|
| 2025.12.10 | ₩102,088 | ₩102,448 | ₩100,699 | ₩101,594 | -0.48% | 242.7만 |
|---|
| 2025.12.09 | ₩103,717 | ₩103,717 | ₩101,634 | ₩102,408 | -1.26% | 186.6만 |
|---|
| 2025.12.08 | ₩104,411 | ₩104,852 | ₩102,982 | ₩103,156 | -1.20% | 210.6만 |
|---|
| 2025.12.05 | ₩106,854 | ₩107,616 | ₩103,904 | ₩103,984 | -2.69% | 206만 |
|---|
| 2025.12.04 | ₩106,307 | ₩107,482 | ₩105,786 | ₩107,121 | +0.77% | 198.5만 |
|---|
| 2025.12.03 | ₩105,866 | ₩107,215 | ₩105,639 | ₩105,866 | 0.00% | 211만 |
|---|
| 2025.12.02 | ₩106,547 | ₩106,587 | ₩104,251 | ₩105,439 | -1.04% | 271.6만 |
|---|
| 2025.12.01 | ₩105,479 | ₩108,069 | ₩105,092 | ₩106,547 | +1.01% | 358.1만 |
|---|
| 2025.11.28 | ₩105,626 | ₩106,147 | ₩105,079 | ₩105,079 | -0.52% | 150.6만 |
|---|
| 2025.11.26 | ₩104,091 | ₩105,559 | ₩103,650 | ₩104,691 | +0.58% | 181.7만 |
|---|
| 2025.11.25 | ₩103,957 | ₩105,679 | ₩103,703 | ₩103,717 | -0.23% | 331.5만 |
|---|
| 2025.11.24 | ₩103,877 | ₩104,464 | ₩102,115 | ₩103,690 | -0.18% | 357.1만 |
|---|
| 2025.11.21 | ₩104,545 | ₩105,720 | ₩103,597 | ₩104,865 | +0.31% | 227만 |
|---|
| 2025.11.20 | ₩105,292 | ₩106,347 | ₩103,169 | ₩103,864 | -1.36% | 394.9만 |
|---|
| 2025.11.19 | ₩107,348 | ₩107,348 | ₩102,515 | ₩105,105 | -2.09% | 290.8만 |
|---|
| 2025.11.18 | ₩108,150 | ₩108,790 | ₩107,482 | ₩108,323 | +0.16% | 198.9만 |
|---|
| 2025.11.17 | ₩112,876 | ₩112,956 | ₩107,348 | ₩107,736 | -4.55% | 259.5만 |
|---|
| 2025.11.14 | ₩111,728 | ₩114,158 | ₩111,728 | ₩113,544 | +1.63% | 197.8만 |
|---|
| 2025.11.13 | ₩113,610 | ₩113,904 | ₩112,476 | ₩112,596 | -0.89% | 164.4만 |
|---|
| 2025.11.12 | ₩110,767 | ₩114,011 | ₩110,767 | ₩113,157 | +2.16% | 261.8만 |
|---|
| 2025.11.11 | ₩111,034 | ₩112,489 | ₩110,660 | ₩111,728 | +0.63% | 174.4만 |
|---|
| 2025.11.10 | ₩110,553 | ₩111,741 | ₩109,218 | ₩110,620 | +0.06% | 258.1만 |
|---|
| 2025.11.07 | ₩109,271 | ₩109,592 | ₩106,935 | ₩109,525 | +0.23% | 289.2만 |
|---|
| 2025.11.06 | ₩111,047 | ₩111,261 | ₩106,948 | ₩108,750 | -2.07% | 417.6만 |
|---|
| 2025.11.05 | ₩113,557 | ₩116,027 | ₩113,277 | ₩113,557 | 0.00% | 365.6만 |
|---|
| 2025.11.04 | ₩111,995 | ₩113,931 | ₩110,980 | ₩112,889 | +0.80% | 269.5만 |
|---|
| 2025.11.03 | ₩111,114 | ₩113,317 | ₩110,366 | ₩112,703 | +1.43% | 285.2만 |
|---|
| 2025.10.31 | ₩110,232 | ₩112,168 | ₩109,859 | ₩111,207 | +0.88% | 186.1만 |
|---|
| 2025.10.30 | ₩112,195 | ₩112,756 | ₩110,286 | ₩110,566 | -1.45% | 214.5만 |
|---|
| 2025.10.29 | ₩114,412 | ₩114,679 | ₩111,821 | ₩112,355 | -1.80% | 164.9만 |
|---|
| 2025.10.28 | ₩114,545 | ₩116,348 | ₩114,291 | ₩114,959 | +0.36% | 146.8만 |
|---|
| 2025.10.27 | ₩116,521 | ₩117,322 | ₩114,518 | ₩115,346 | -1.01% | 161.8만 |
|---|
| 2025.10.24 | ₩116,374 | ₩117,015 | ₩115,226 | ₩115,453 | -0.79% | 145.9만 |
|---|
| 2025.10.23 | ₩115,974 | ₩117,055 | ₩114,572 | ₩116,067 | +0.08% | 198.6만 |
|---|
| 2025.10.22 | ₩111,488 | ₩115,920 | ₩111,381 | ₩114,732 | +2.91% | 307.8만 |
|---|
| 2025.10.21 | ₩112,823 | ₩113,504 | ₩111,167 | ₩111,207 | -1.43% | 261.8만 |
|---|
| 2025.10.20 | ₩111,861 | ₩112,876 | ₩111,407 | ₩112,062 | +0.18% | 166만 |
|---|
| 2025.10.17 | ₩110,112 | ₩112,222 | ₩109,859 | ₩111,501 | +1.26% | 216.1만 |
|---|
| 2025.10.16 | ₩114,812 | ₩116,802 | ₩109,952 | ₩110,847 | -3.45% | 287.4만 |
|---|
| 2025.10.15 | ₩116,147 | ₩116,975 | ₩113,784 | ₩114,078 | -1.78% | 157.9만 |
|---|
| 2025.10.14 | ₩117,536 | ₩118,057 | ₩114,051 | ₩115,800 | -1.48% | 166.9만 |
|---|
| 2025.10.13 | ₩116,908 | ₩118,203 | ₩116,882 | ₩117,776 | +0.74% | 116.3만 |
|---|
| 2025.10.10 | ₩116,468 | ₩118,537 | ₩115,506 | ₩116,615 | +0.13% | 199.9만 |
|---|