시장 데이터를 불러오는 중
전체 종목
Comp En De Mn Cemig ADS American Depositary Receipts 과거 주가
Comp En De Mn Cemig ADS American Depositary Receipts · CIG-C · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comp En De Mn Cemig ADS American Depositary Receipts · CIG-C · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,887 | ₩4,887 | ₩4,887 | ₩4,887 | 0.00% | 469 |
| 2026.10.08 | ₩4,758 | ₩4,820 | ₩4,686 | ₩4,820 | +1.30% | 6.7천 |
| 2026.10.07 | ₩4,686 | ₩4,847 | ₩4,606 | ₩4,693 | +0.14% | 1.4천 |
| 2026.10.06 | ₩4,686 | ₩4,753 | ₩4,686 | ₩4,700 | +0.29% | 1.1천 |
| 2026.10.05 | ₩4,686 | ₩5,025 | ₩4,686 | ₩4,832 | +3.11% | 5.1천 |
| 2026.10.02 | ₩4,418 | ₩4,418 | ₩4,291 | ₩4,291 | -2.88% | 560 |
| 2026.10.01 | ₩4,218 | ₩4,218 | ₩4,218 | ₩4,218 | 0.00% | 339 |
| 2026.09.30 | ₩4,244 | ₩4,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,378 |
| +3.15% |
| 797 |
| 2026.09.29 | ₩4,258 | ₩4,258 | ₩4,258 | ₩4,258 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩4,218 | ₩4,258 | ₩4,218 | ₩4,258 | +0.95% | 1.4천 |
|---|
| 2026.09.25 | ₩4,191 | ₩4,432 | ₩4,191 | ₩4,432 | +5.75% | 1.2천 |
|---|
| 2026.09.24 | ₩4,271 | ₩4,285 | ₩4,271 | ₩4,285 | +0.31% | 518 |
|---|
| 2026.09.23 | ₩4,278 | ₩4,278 | ₩4,278 | ₩4,278 | 0.00% | 650 |
|---|
| 2026.09.22 | ₩4,444 | ₩4,444 | ₩4,444 | ₩4,444 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩4,593 | ₩4,630 | ₩4,444 | ₩4,444 | -3.24% | 1.1천 |
|---|
| 2026.09.18 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 262 |
|---|
| 2026.09.17 | ₩4,418 | ₩4,445 | ₩4,365 | ₩4,445 | +0.61% | 542 |
|---|
| 2026.09.16 | ₩4,418 | ₩4,445 | ₩4,418 | ₩4,445 | +0.61% | 590 |
|---|
| 2026.09.15 | ₩4,485 | ₩4,485 | ₩4,285 | ₩4,359 | -2.81% | 4.5천 |
|---|
| 2026.09.14 | ₩4,418 | ₩4,485 | ₩4,418 | ₩4,472 | +1.21% | 3.4천 |
|---|
| 2026.09.11 | ₩4,499 | ₩4,499 | ₩4,499 | ₩4,499 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,512 | ₩4,546 | ₩4,472 | ₩4,499 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩4,566 | ₩4,566 | ₩4,566 | ₩4,566 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,526 | ₩4,606 | ₩4,526 | ₩4,566 | +0.89% | 9.7천 |
|---|
| 2026.09.04 | ₩4,392 | ₩4,392 | ₩4,392 | ₩4,392 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,218 | ₩4,406 | ₩4,218 | ₩4,392 | +4.13% | 1.2천 |
|---|
| 2026.09.02 | ₩4,164 | ₩4,354 | ₩4,164 | ₩4,338 | +4.18% | 1.9천 |
|---|
| 2026.09.01 | ₩4,204 | ₩4,352 | ₩4,204 | ₩4,245 | +0.97% | 1.9천 |
|---|
| 2026.08.31 | ₩4,003 | ₩4,180 | ₩3,990 | ₩4,171 | +4.18% | 6.3천 |
|---|
| 2026.08.28 | ₩4,084 | ₩4,084 | ₩4,003 | ₩4,003 | -1.97% | 2.1천 |
|---|
| 2026.08.27 | ₩4,177 | ₩4,177 | ₩4,164 | ₩4,164 | -0.32% | 662 |
|---|
| 2026.08.26 | ₩4,218 | ₩4,218 | ₩4,111 | ₩4,191 | -0.63% | 792 |
|---|
| 2026.08.25 | ₩4,003 | ₩4,151 | ₩4,003 | ₩4,111 | +2.68% | 1.8천 |
|---|
| 2026.08.24 | ₩3,870 | ₩4,017 | ₩3,870 | ₩3,990 | +3.11% | 7.4천 |
|---|
| 2026.08.21 | ₩3,936 | ₩3,936 | ₩3,896 | ₩3,923 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩3,856 | ₩3,856 | ₩3,856 | ₩3,856 | 0.00% | 530 |
|---|
| 2026.08.19 | ₩3,843 | ₩3,870 | ₩3,843 | ₩3,870 | +0.70% | 2.1천 |
|---|
| 2026.08.18 | ₩3,977 | ₩3,977 | ₩3,749 | ₩3,836 | -3.54% | 1.2만 |
|---|
| 2026.08.17 | ₩3,883 | ₩3,883 | ₩3,749 | ₩3,828 | -1.42% | 3.8천 |
|---|
| 2026.08.14 | ₩3,695 | ₩3,896 | ₩3,695 | ₩3,803 | +2.90% | 1만 |
|---|
| 2026.08.13 | ₩3,883 | ₩3,883 | ₩3,762 | ₩3,762 | -3.10% | 3.8천 |
|---|
| 2026.08.12 | ₩4,070 | ₩4,070 | ₩3,923 | ₩3,923 | -3.62% | 998 |
|---|
| 2026.08.11 | ₩3,963 | ₩4,017 | ₩3,910 | ₩3,936 | -0.68% | 2.2천 |
|---|
| 2026.08.10 | ₩4,084 | ₩4,204 | ₩4,030 | ₩4,030 | -1.31% | 3.1천 |
|---|
| 2026.08.07 | ₩4,191 | ₩4,191 | ₩4,191 | ₩4,191 | 0.00% | 425 |
|---|
| 2026.08.06 | ₩4,191 | ₩4,204 | ₩4,191 | ₩4,204 | +0.32% | 682 |
|---|
| 2026.08.05 | ₩4,137 | ₩4,285 | ₩4,137 | ₩4,271 | +3.24% | 7.2천 |
|---|
| 2026.08.04 | ₩4,204 | ₩4,218 | ₩4,204 | ₩4,218 | +0.32% | 812 |
|---|
| 2026.08.03 | ₩4,191 | ₩4,338 | ₩4,191 | ₩4,191 | 0.00% | 695 |
|---|
| 2026.07.31 | ₩4,151 | ₩4,298 | ₩4,151 | ₩4,298 | +3.55% | 2.9천 |
|---|
| 2026.07.30 | ₩4,258 | ₩4,258 | ₩4,218 | ₩4,218 | -0.94% | 2.8만 |
|---|
| 2026.07.29 | ₩4,405 | ₩4,405 | ₩4,231 | ₩4,262 | -3.24% | 4.2천 |
|---|
| 2026.07.28 | ₩4,418 | ₩4,418 | ₩4,378 | ₩4,378 | -0.91% | 1.3천 |
|---|
| 2026.07.27 | ₩4,445 | ₩4,445 | ₩4,258 | ₩4,258 | -4.21% | 2.6천 |
|---|
| 2026.07.24 | ₩4,258 | ₩4,378 | ₩4,258 | ₩4,325 | +1.57% | 917 |
|---|
| 2026.07.23 | ₩4,231 | ₩4,345 | ₩4,231 | ₩4,336 | +2.48% | 1.4천 |
|---|
| 2026.07.22 | ₩4,151 | ₩4,365 | ₩4,151 | ₩4,365 | +5.16% | 4.3천 |
|---|
| 2026.07.21 | ₩4,218 | ₩4,218 | ₩4,204 | ₩4,204 | -0.32% | 1.2천 |
|---|
| 2026.07.20 | ₩4,325 | ₩4,325 | ₩4,218 | ₩4,218 | -2.47% | 1.4천 |
|---|
| 2026.07.17 | ₩4,405 | ₩4,405 | ₩4,276 | ₩4,352 | -1.22% | 3.2천 |
|---|
| 2026.07.16 | ₩4,218 | ₩4,291 | ₩4,218 | ₩4,291 | +1.75% | 1.6천 |
|---|
| 2026.07.15 | ₩4,285 | ₩4,338 | ₩4,285 | ₩4,338 | +1.25% | 723 |
|---|
| 2026.07.14 | ₩4,325 | ₩4,325 | ₩4,218 | ₩4,218 | -2.48% | 3.3천 |
|---|
| 2026.07.13 | ₩4,204 | ₩4,204 | ₩4,191 | ₩4,191 | -0.32% | 821 |
|---|
| 2026.07.10 | ₩4,271 | ₩4,325 | ₩4,255 | ₩4,285 | +0.31% | 882 |
|---|
| 2026.07.09 | ₩4,177 | ₩4,177 | ₩4,124 | ₩4,151 | -0.64% | 3.4천 |
|---|
| 2026.07.08 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 470 |
|---|
| 2026.07.07 | ₩4,044 | ₩4,070 | ₩4,015 | ₩4,015 | -0.71% | 2천 |
|---|
| 2026.07.06 | ₩3,950 | ₩4,057 | ₩3,883 | ₩4,023 | +1.86% | 4.3천 |
|---|
| 2026.07.02 | ₩4,030 | ₩4,137 | ₩4,024 | ₩4,137 | +2.66% | 3.2천 |
|---|
| 2026.07.01 | ₩4,017 | ₩4,151 | ₩4,017 | ₩4,151 | +3.33% | 1.6천 |
|---|
| 2026.06.30 | ₩3,923 | ₩4,151 | ₩3,923 | ₩4,084 | +4.10% | 3천 |
|---|
| 2026.06.29 | ₩4,017 | ₩4,124 | ₩3,950 | ₩4,070 | +1.33% | 2.3천 |
|---|
| 2026.06.26 | ₩4,137 | ₩4,144 | ₩4,079 | ₩4,079 | -1.40% | 723 |
|---|
| 2026.06.25 | ₩3,990 | ₩4,030 | ₩3,990 | ₩4,030 | +1.01% | 1.1천 |
|---|
| 2026.06.24 | ₩4,137 | ₩4,137 | ₩4,137 | ₩4,137 | 0.00% | 580 |
|---|
| 2026.06.23 | ₩4,137 | ₩4,137 | ₩4,017 | ₩4,031 | -2.56% | 2.9천 |
|---|
| 2026.06.22 | ₩3,896 | ₩4,084 | ₩3,896 | ₩4,026 | +3.33% | 6.5천 |
|---|
| 2026.06.18 | ₩4,137 | ₩4,137 | ₩3,936 | ₩3,936 | -4.85% | 4.5천 |
|---|
| 2026.06.17 | ₩4,097 | ₩4,202 | ₩4,097 | ₩4,177 | +1.96% | 1.3천 |
|---|
| 2026.06.16 | ₩4,151 | ₩4,151 | ₩4,111 | ₩4,124 | -0.65% | 2.5천 |
|---|
| 2026.06.15 | ₩4,177 | ₩4,191 | ₩4,156 | ₩4,156 | -0.51% | 1.2천 |
|---|
| 2026.06.12 | ₩4,156 | ₩4,156 | ₩4,156 | ₩4,156 | 0.00% | 387 |
|---|
| 2026.06.11 | ₩4,017 | ₩4,151 | ₩4,017 | ₩4,151 | +3.33% | 5.8천 |
|---|
| 2026.06.10 | ₩4,017 | ₩4,017 | ₩4,017 | ₩4,017 | 0.00% | 282 |
|---|
| 2026.06.09 | ₩4,084 | ₩4,124 | ₩4,084 | ₩4,124 | +0.98% | 1천 |
|---|
| 2026.06.08 | ₩3,950 | ₩4,084 | ₩3,950 | ₩4,057 | +2.71% | 3.7천 |
|---|
| 2026.06.05 | ₩4,003 | ₩4,084 | ₩3,963 | ₩3,963 | -1.00% | 7.4천 |
|---|
| 2026.06.04 | ₩4,084 | ₩4,151 | ₩4,084 | ₩4,151 | +1.64% | 875 |
|---|
| 2026.06.03 | ₩4,084 | ₩4,144 | ₩4,037 | ₩4,064 | -0.49% | 9.3천 |
|---|
| 2026.06.02 | ₩4,057 | ₩4,191 | ₩4,057 | ₩4,057 | 0.00% | 1.6만 |
|---|
| 2026.06.01 | ₩4,151 | ₩4,258 | ₩3,883 | ₩3,883 | -6.45% | 7.2천 |
|---|
| 2026.05.29 | ₩4,177 | ₩4,257 | ₩4,177 | ₩4,254 | +1.84% | 2.2천 |
|---|
| 2026.05.28 | ₩4,218 | ₩4,285 | ₩4,218 | ₩4,231 | +0.32% | 1.8천 |
|---|
| 2026.05.27 | ₩4,271 | ₩4,271 | ₩4,231 | ₩4,244 | -0.63% | 1.4천 |
|---|
| 2026.05.26 | ₩4,298 | ₩4,298 | ₩4,285 | ₩4,285 | -0.31% | 1.9천 |
|---|
| 2026.05.22 | ₩4,285 | ₩4,298 | ₩4,271 | ₩4,298 | +0.31% | 978 |
|---|
| 2026.05.21 | ₩4,418 | ₩4,432 | ₩4,352 | ₩4,352 | -1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩4,218 | ₩4,418 | ₩4,218 | ₩4,378 | +3.81% | 4.4천 |
|---|
| 2026.05.19 | ₩4,291 | ₩4,291 | ₩4,291 | ₩4,291 | 0.00% | 471 |
|---|
| 2026.05.18 | ₩4,271 | ₩4,392 | ₩4,271 | ₩4,392 | +2.82% | 1.5천 |
|---|
| 2026.05.15 | ₩4,271 | ₩4,392 | ₩4,165 | ₩4,264 | -0.16% | 1.3만 |
|---|
| 2026.05.14 | ₩4,084 | ₩4,399 | ₩4,084 | ₩4,381 | +7.27% | 2.7천 |
|---|
| 2026.05.13 | ₩4,485 | ₩4,485 | ₩4,271 | ₩4,271 | -4.78% | 2.3천 |
|---|
| 2026.05.12 | ₩4,566 | ₩4,566 | ₩4,552 | ₩4,552 | -0.29% | 1.5천 |
|---|
| 2026.05.11 | ₩4,526 | ₩4,684 | ₩4,526 | ₩4,619 | +2.07% | 1.9천 |
|---|
| 2026.05.08 | ₩4,807 | ₩4,807 | ₩4,740 | ₩4,740 | -1.39% | 925 |
|---|
| 2026.05.07 | ₩4,807 | ₩4,807 | ₩4,619 | ₩4,619 | -3.90% | 381 |
|---|
| 2026.05.06 | ₩4,552 | ₩4,914 | ₩4,552 | ₩4,566 | +0.30% | 6.2천 |
|---|
| 2026.05.05 | ₩4,619 | ₩4,619 | ₩4,432 | ₩4,485 | -2.90% | 1.8천 |
|---|
| 2026.05.04 | ₩4,619 | ₩4,619 | ₩4,378 | ₩4,485 | -2.90% | 2.5천 |
|---|
| 2026.05.01 | ₩4,392 | ₩4,392 | ₩4,378 | ₩4,378 | -0.30% | 498 |
|---|
| 2026.04.30 | ₩4,338 | ₩4,552 | ₩4,338 | ₩4,552 | +4.94% | 799 |
|---|
| 2026.04.29 | ₩4,352 | ₩4,412 | ₩4,352 | ₩4,352 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩4,465 | ₩4,499 | ₩4,465 | ₩4,499 | +0.75% | 1.7천 |
|---|
| 2026.04.27 | ₩4,566 | ₩4,566 | ₩4,432 | ₩4,432 | -2.93% | 5.6천 |
|---|
| 2026.04.24 | ₩4,593 | ₩4,646 | ₩4,579 | ₩4,619 | +0.58% | 2천 |
|---|
| 2026.04.23 | ₩4,726 | ₩4,820 | ₩4,700 | ₩4,700 | -0.57% | 2.1천 |
|---|
| 2026.04.22 | ₩5,168 | ₩5,168 | ₩4,817 | ₩4,817 | -6.80% | 1.2천 |
|---|
| 2026.04.21 | ₩5,249 | ₩5,249 | ₩5,162 | ₩5,162 | -1.66% | 578 |
|---|
| 2026.04.20 | ₩5,008 | ₩5,008 | ₩5,008 | ₩5,008 | 0.00% | 384 |
|---|
| 2026.04.17 | ₩5,034 | ₩5,034 | ₩4,977 | ₩5,008 | -0.53% | 2천 |
|---|
| 2026.04.16 | ₩5,302 | ₩5,302 | ₩4,954 | ₩4,954 | -6.57% | 3.1천 |
|---|
| 2026.04.15 | ₩5,356 | ₩5,356 | ₩5,104 | ₩5,195 | -3.00% | 3.5천 |
|---|
| 2026.04.14 | ₩5,262 | ₩5,289 | ₩5,249 | ₩5,249 | -0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩5,088 | ₩5,208 | ₩5,088 | ₩5,208 | +2.37% | 7.4천 |
|---|
| 2026.04.10 | ₩5,075 | ₩5,215 | ₩5,075 | ₩5,195 | +2.37% | 3.1만 |
|---|
| 2026.04.09 | ₩4,820 | ₩5,254 | ₩4,820 | ₩5,134 | +6.52% | 1만 |
|---|
| 2026.04.08 | ₩4,472 | ₩4,472 | ₩4,472 | ₩4,472 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩4,365 | ₩4,526 | ₩4,365 | ₩4,472 | +2.45% | 4.1천 |
|---|
| 2026.04.06 | ₩4,432 | ₩4,525 | ₩4,418 | ₩4,499 | +1.51% | 4.2천 |
|---|
| 2026.04.02 | ₩4,338 | ₩4,418 | ₩4,338 | ₩4,418 | +1.85% | 831 |
|---|
| 2026.04.01 | ₩4,311 | ₩4,352 | ₩4,258 | ₩4,352 | +0.93% | 8.1천 |
|---|
| 2026.03.31 | ₩4,218 | ₩4,405 | ₩4,204 | ₩4,392 | +4.13% | 1.9만 |
|---|
| 2026.03.30 | ₩4,432 | ₩4,432 | ₩4,164 | ₩4,164 | -6.04% | 5천 |
|---|
| 2026.03.27 | ₩4,258 | ₩4,325 | ₩4,258 | ₩4,325 | +1.57% | 818 |
|---|
| 2026.03.26 | ₩3,950 | ₩4,338 | ₩3,950 | ₩4,111 | +4.07% | 1.2만 |
|---|
| 2026.03.25 | ₩4,184 | ₩4,405 | ₩3,963 | ₩3,963 | -5.28% | 2.9천 |
|---|
| 2026.03.24 | ₩3,986 | ₩4,231 | ₩3,977 | ₩4,090 | +2.62% | 1.5천 |
|---|
| 2026.03.23 | ₩4,191 | ₩4,218 | ₩4,124 | ₩4,218 | +0.64% | 1.2만 |
|---|
| 2026.03.20 | ₩4,084 | ₩4,097 | ₩3,923 | ₩3,923 | -3.93% | 4.5천 |
|---|
| 2026.03.19 | ₩3,910 | ₩4,044 | ₩3,910 | ₩4,044 | +3.42% | 8.6천 |
|---|
| 2026.03.18 | ₩4,017 | ₩4,044 | ₩3,990 | ₩3,990 | -0.67% | 2.1천 |
|---|
| 2026.03.17 | ₩4,057 | ₩4,057 | ₩3,977 | ₩4,017 | -0.99% | 2천 |
|---|
| 2026.03.16 | ₩3,950 | ₩4,023 | ₩3,950 | ₩4,017 | +1.69% | 9.7천 |
|---|
| 2026.03.13 | ₩3,910 | ₩3,950 | ₩3,856 | ₩3,870 | -1.03% | 2.8천 |
|---|
| 2026.03.12 | ₩3,923 | ₩4,003 | ₩3,923 | ₩3,980 | +1.44% | 1.6만 |
|---|
| 2026.03.11 | ₩4,044 | ₩4,084 | ₩4,030 | ₩4,084 | +0.99% | 1.1만 |
|---|
| 2026.03.10 | ₩3,910 | ₩4,057 | ₩3,910 | ₩4,030 | +3.08% | 2.6천 |
|---|
| 2026.03.09 | ₩3,870 | ₩3,963 | ₩3,844 | ₩3,950 | +2.08% | 4.8천 |
|---|
| 2026.03.06 | ₩3,736 | ₩3,853 | ₩3,736 | ₩3,844 | +2.90% | 5.6천 |
|---|
| 2026.03.05 | ₩3,789 | ₩3,856 | ₩3,789 | ₩3,816 | +0.71% | 2.2천 |
|---|
| 2026.03.04 | ₩3,870 | ₩3,916 | ₩3,870 | ₩3,916 | +1.21% | 5천 |
|---|
| 2026.03.03 | ₩3,803 | ₩3,910 | ₩3,736 | ₩3,910 | +2.82% | 2.3천 |
|---|
| 2026.03.02 | ₩4,044 | ₩4,044 | ₩3,963 | ₩4,003 | -0.99% | 1.2만 |
|---|
| 2026.02.27 | ₩4,124 | ₩4,124 | ₩4,070 | ₩4,084 | -0.97% | 1.3천 |
|---|
| 2026.02.26 | ₩4,164 | ₩4,164 | ₩4,070 | ₩4,164 | 0.00% | 4천 |
|---|
| 2026.02.25 | ₩4,137 | ₩4,164 | ₩4,097 | ₩4,111 | -0.64% | 46 |
|---|
| 2026.02.24 | ₩4,057 | ₩4,111 | ₩4,057 | ₩4,111 | +1.32% | 46 |
|---|
| 2026.02.23 | ₩4,030 | ₩4,070 | ₩4,003 | ₩4,003 | -0.66% | 46 |
|---|
| 2026.02.20 | ₩3,883 | ₩4,017 | ₩3,883 | ₩4,017 | +3.45% | 7천 |
|---|
| 2026.02.19 | ₩3,910 | ₩3,910 | ₩3,883 | ₩3,883 | -0.68% | 1.4천 |
|---|
| 2026.02.18 | ₩4,097 | ₩4,097 | ₩3,803 | ₩3,848 | -6.08% | 9.8천 |
|---|
| 2026.02.17 | ₩3,762 | ₩4,017 | ₩3,762 | ₩4,003 | +6.41% | 3천 |
|---|
| 2026.02.13 | ₩3,843 | ₩3,890 | ₩3,843 | ₩3,876 | +0.87% | 6천 |
|---|
| 2026.02.12 | ₩4,003 | ₩4,017 | ₩3,936 | ₩3,936 | -1.67% | 5.6천 |
|---|
| 2026.02.11 | ₩3,870 | ₩3,977 | ₩3,870 | ₩3,950 | +2.08% | 8.5천 |
|---|
| 2026.02.10 | ₩3,836 | ₩3,836 | ₩3,829 | ₩3,829 | -0.17% | 934 |
|---|
| 2026.02.09 | ₩3,847 | ₩3,856 | ₩3,847 | ₩3,856 | +0.23% | 1.4천 |
|---|
| 2026.02.06 | ₩3,803 | ₩3,829 | ₩3,789 | ₩3,803 | 0.00% | 1.4천 |
|---|
| 2026.02.05 | ₩3,856 | ₩3,856 | ₩3,803 | ₩3,803 | -1.39% | 841 |
|---|
| 2026.02.04 | ₩3,762 | ₩3,873 | ₩3,762 | ₩3,856 | +2.49% | 1.5천 |
|---|
| 2026.02.03 | ₩3,856 | ₩3,896 | ₩3,856 | ₩3,870 | +0.35% | 1.4천 |
|---|
| 2026.02.02 | ₩3,749 | ₩3,856 | ₩3,749 | ₩3,856 | +2.86% | 1.3천 |
|---|
| 2026.01.30 | ₩3,856 | ₩3,856 | ₩3,788 | ₩3,803 | -1.39% | 2.5천 |
|---|
| 2026.01.29 | ₩4,017 | ₩4,017 | ₩3,803 | ₩3,876 | -3.50% | 7.6천 |
|---|
| 2026.01.28 | ₩3,896 | ₩3,950 | ₩3,853 | ₩3,883 | -0.34% | 1.1만 |
|---|
| 2026.01.27 | ₩3,843 | ₩3,944 | ₩3,843 | ₩3,944 | +2.65% | 1.2만 |
|---|
| 2026.01.26 | ₩3,709 | ₩3,803 | ₩3,709 | ₩3,803 | +2.53% | 5.6천 |
|---|
| 2026.01.23 | ₩3,749 | ₩3,829 | ₩3,726 | ₩3,829 | +2.14% | 7.2천 |
|---|
| 2026.01.22 | ₩3,682 | ₩3,749 | ₩3,655 | ₩3,749 | +1.82% | 2.2만 |
|---|
| 2026.01.21 | ₩3,588 | ₩3,606 | ₩3,588 | ₩3,602 | +0.37% | 3.1천 |
|---|
| 2026.01.20 | ₩3,508 | ₩3,588 | ₩3,508 | ₩3,588 | +2.29% | 3.5천 |
|---|
| 2026.01.16 | ₩3,481 | ₩3,508 | ₩3,481 | ₩3,508 | +0.77% | 2.1천 |
|---|
| 2026.01.15 | ₩3,548 | ₩3,548 | ₩3,521 | ₩3,521 | -0.75% | 1.1천 |
|---|
| 2026.01.14 | ₩3,495 | ₩3,495 | ₩3,481 | ₩3,488 | -0.19% | 3.8천 |
|---|
| 2026.01.13 | ₩3,535 | ₩3,535 | ₩3,473 | ₩3,495 | -1.14% | 4천 |
|---|
| 2026.01.12 | ₩3,521 | ₩3,548 | ₩3,521 | ₩3,528 | +0.19% | 5.5천 |
|---|
| 2026.01.09 | ₩3,519 | ₩3,521 | ₩3,519 | ₩3,521 | +0.06% | 2.4천 |
|---|
| 2026.01.08 | ₩3,535 | ₩3,535 | ₩3,495 | ₩3,495 | -1.14% | 9천 |
|---|
| 2026.01.07 | ₩3,495 | ₩3,535 | ₩3,495 | ₩3,535 | +1.15% | 4.1천 |
|---|
| 2026.01.06 | ₩3,615 | ₩3,615 | ₩3,538 | ₩3,562 | -1.48% | 8천 |
|---|
| 2026.01.05 | ₩3,575 | ₩3,575 | ₩3,495 | ₩3,562 | -0.37% | 2만 |
|---|
| 2026.01.02 | ₩3,521 | ₩3,535 | ₩3,508 | ₩3,535 | +0.38% | 9.7천 |
|---|
| 2025.12.31 | ₩3,475 | ₩3,475 | ₩3,475 | ₩3,475 | 0.00% | 601 |
|---|
| 2025.12.30 | ₩3,495 | ₩3,622 | ₩3,495 | ₩3,495 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩3,521 | ₩3,562 | ₩3,401 | ₩3,481 | -1.14% | 6.4천 |
|---|
| 2025.12.26 | ₩3,548 | ₩3,562 | ₩3,454 | ₩3,562 | +0.38% | 7.1천 |
|---|
| 2025.12.24 | ₩3,321 | ₩3,575 | ₩3,321 | ₩3,495 | +5.24% | 6.9천 |
|---|
| 2025.12.23 | ₩3,438 | ₩3,521 | ₩3,347 | ₩3,361 | -2.24% | 7천 |
|---|
| 2025.12.22 | ₩3,378 | ₩3,378 | ₩3,321 | ₩3,361 | -0.51% | 2.3천 |
|---|
| 2025.12.19 | ₩3,401 | ₩3,414 | ₩3,347 | ₩3,374 | -0.79% | 2.1만 |
|---|
| 2025.12.18 | ₩3,347 | ₩3,468 | ₩3,146 | ₩3,146 | -6.00% | 3.7만 |
|---|
| 2025.12.17 | ₩3,387 | ₩3,414 | ₩3,387 | ₩3,414 | +0.79% | 589 |
|---|
| 2025.12.16 | ₩3,401 | ₩3,468 | ₩3,387 | ₩3,387 | -0.39% | 2.4천 |
|---|
| 2025.12.15 | ₩3,548 | ₩3,548 | ₩3,468 | ₩3,468 | -2.26% | 3.4천 |
|---|
| 2025.12.12 | ₩3,535 | ₩3,535 | ₩3,387 | ₩3,387 | -4.17% | 2.6천 |
|---|
| 2025.12.11 | ₩3,414 | ₩3,495 | ₩3,414 | ₩3,495 | +2.35% | 2.8천 |
|---|
| 2025.12.10 | ₩3,468 | ₩3,468 | ₩3,401 | ₩3,418 | -1.42% | 1.2만 |
|---|
| 2025.12.09 | ₩3,454 | ₩3,474 | ₩3,438 | ₩3,468 | +0.39% | 5.7천 |
|---|
| 2025.12.08 | ₩3,468 | ₩3,484 | ₩3,468 | ₩3,484 | +0.48% | 2.5천 |
|---|
| 2025.12.05 | ₩3,602 | ₩3,602 | ₩3,481 | ₩3,488 | -3.16% | 3.9천 |
|---|
| 2025.12.04 | ₩3,495 | ₩3,655 | ₩3,495 | ₩3,622 | +3.64% | 2.7천 |
|---|
| 2025.12.03 | ₩3,495 | ₩3,537 | ₩3,495 | ₩3,535 | +1.15% | 1.5천 |
|---|
| 2025.12.02 | ₩3,495 | ₩3,495 | ₩3,495 | ₩3,495 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩3,548 | ₩3,548 | ₩3,495 | ₩3,495 | -1.51% | 1천 |
|---|
| 2025.11.28 | ₩3,515 | ₩3,515 | ₩3,454 | ₩3,515 | 0.00% | 623 |
|---|
| 2025.11.26 | ₩3,481 | ₩3,595 | ₩3,428 | ₩3,428 | -1.54% | 1.4천 |
|---|
| 2025.11.25 | ₩3,441 | ₩3,521 | ₩3,418 | ₩3,481 | +1.17% | 2.2천 |
|---|
| 2025.11.24 | ₩3,495 | ₩3,495 | ₩3,448 | ₩3,448 | -1.34% | 1천 |
|---|
| 2025.11.21 | ₩3,495 | ₩3,495 | ₩3,389 | ₩3,434 | -1.72% | 6.3천 |
|---|
| 2025.11.20 | ₩3,615 | ₩3,657 | ₩3,454 | ₩3,468 | -4.07% | 1.8천 |
|---|
| 2025.11.19 | ₩3,481 | ₩3,521 | ₩3,454 | ₩3,454 | -0.78% | 9.2천 |
|---|
| 2025.11.18 | ₩3,642 | ₩3,642 | ₩3,562 | ₩3,562 | -2.21% | 670 |
|---|
| 2025.11.17 | ₩3,535 | ₩3,695 | ₩3,535 | ₩3,588 | +1.52% | 2.5천 |
|---|
| 2025.11.14 | ₩3,615 | ₩3,695 | ₩3,615 | ₩3,629 | +0.37% | 2.1천 |
|---|
| 2025.11.13 | ₩3,829 | ₩3,829 | ₩3,712 | ₩3,742 | -2.27% | 1.1천 |
|---|
| 2025.11.12 | ₩3,829 | ₩3,829 | ₩3,782 | ₩3,782 | -1.22% | 972 |
|---|
| 2025.11.11 | ₩3,669 | ₩3,842 | ₩3,669 | ₩3,816 | +4.01% | 9.6천 |
|---|
| 2025.11.10 | ₩3,682 | ₩3,682 | ₩3,580 | ₩3,629 | -1.45% | 1만 |
|---|
| 2025.11.07 | ₩3,486 | ₩3,575 | ₩3,481 | ₩3,575 | +2.55% | 2.3천 |
|---|
| 2025.11.06 | ₩3,575 | ₩3,669 | ₩3,575 | ₩3,669 | +2.62% | 2.9천 |
|---|
| 2025.11.05 | ₩3,566 | ₩3,588 | ₩3,562 | ₩3,588 | +0.63% | 4.8천 |
|---|
| 2025.11.04 | ₩3,535 | ₩3,582 | ₩3,454 | ₩3,454 | -2.27% | 5.7천 |
|---|
| 2025.11.03 | ₩3,562 | ₩3,642 | ₩3,548 | ₩3,560 | -0.05% | 7.7천 |
|---|
| 2025.10.31 | ₩3,481 | ₩3,615 | ₩3,481 | ₩3,615 | +3.84% | 1.1천 |
|---|
| 2025.10.30 | ₩3,468 | ₩3,559 | ₩3,468 | ₩3,521 | +1.54% | 2.8천 |
|---|
| 2025.10.29 | ₩3,548 | ₩3,548 | ₩3,495 | ₩3,548 | 0.00% | 2.4천 |
|---|
| 2025.10.28 | ₩3,414 | ₩3,468 | ₩3,414 | ₩3,468 | +1.57% | 776 |
|---|
| 2025.10.27 | ₩3,495 | ₩3,495 | ₩3,441 | ₩3,448 | -1.32% | 1.9천 |
|---|
| 2025.10.24 | ₩3,428 | ₩3,474 | ₩3,428 | ₩3,441 | +0.39% | 1.4천 |
|---|
| 2025.10.23 | ₩3,347 | ₩3,454 | ₩3,347 | ₩3,441 | +2.80% | 8.1천 |
|---|
| 2025.10.22 | ₩3,414 | ₩3,441 | ₩3,387 | ₩3,428 | +0.39% | 2.2천 |
|---|
| 2025.10.21 | ₩3,481 | ₩3,481 | ₩3,428 | ₩3,428 | -1.54% | 3.5천 |
|---|
| 2025.10.20 | ₩3,387 | ₩3,573 | ₩3,387 | ₩3,548 | +4.74% | 4.2천 |
|---|
| 2025.10.17 | ₩3,428 | ₩3,466 | ₩3,428 | ₩3,466 | +1.11% | 1천 |
|---|
| 2025.10.16 | ₩3,361 | ₩3,428 | ₩3,307 | ₩3,414 | +1.59% | 5.2천 |
|---|
| 2025.10.15 | ₩3,468 | ₩3,468 | ₩3,422 | ₩3,422 | -1.31% | 1.5만 |
|---|
| 2025.10.14 | ₩3,347 | ₩3,447 | ₩3,347 | ₩3,447 | +2.99% | 3.7천 |
|---|
| 2025.10.13 | ₩3,361 | ₩3,468 | ₩3,361 | ₩3,468 | +3.19% | 1.5천 |
|---|
| 2025.10.10 | ₩3,454 | ₩3,468 | ₩3,414 | ₩3,428 | -0.78% | 1.3만 |
|---|