시장 데이터를 불러오는 중
전체 종목
CompX International Inc. Common Stock 과거 주가
CompX International Inc. Common Stock · CIX · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CompX International Inc. Common Stock · CIX · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,973 | ₩53,698 | ₩52,585 | ₩52,652 | -0.61% | 9.3천 |
| 2026.10.08 | ₩52,880 | ₩53,188 | ₩52,638 | ₩52,947 | +0.13% | 8.7천 |
| 2026.10.07 | ₩51,565 | ₩52,826 | ₩51,364 | ₩52,705 | +2.21% | 9.3천 |
| 2026.10.06 | ₩50,962 | ₩52,303 | ₩50,103 | ₩52,303 | +2.63% | 8.7천 |
| 2026.10.05 | ₩50,734 | ₩51,270 | ₩49,245 | ₩51,270 | +1.06% | 1.2만 |
| 2026.10.02 | ₩48,803 | ₩51,431 | ₩48,803 | ₩50,157 | +2.78% | 1.9만 |
| 2026.10.01 | ₩49,808 | ₩50,975 | ₩48,467 | ₩48,829 | -1.97% | 1.2만 |
| 2026.09.30 | ₩50,466 | ₩52,638 | ₩49,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,144 |
| -0.64% |
| 1.9만 |
| 2026.09.29 | ₩51,136 | ₩51,699 | ₩49,983 | ₩50,653 | -0.94% | 1.7만 |
|---|
| 2026.09.28 | ₩50,479 | ₩52,276 | ₩50,077 | ₩52,182 | +3.37% | 5.2만 |
|---|
| 2026.09.25 | ₩48,159 | ₩51,538 | ₩48,159 | ₩50,694 | +5.26% | 3.6만 |
|---|
| 2026.09.24 | ₩49,057 | ₩49,057 | ₩47,944 | ₩48,628 | -0.87% | 1.1만 |
|---|
| 2026.09.23 | ₩51,498 | ₩51,498 | ₩47,824 | ₩47,824 | -7.14% | 2만 |
|---|
| 2026.09.22 | ₩51,136 | ₩52,786 | ₩50,546 | ₩51,431 | +0.58% | 8.1만 |
|---|
| 2026.09.21 | ₩50,519 | ₩53,282 | ₩49,433 | ₩51,619 | +2.18% | 10.4만 |
|---|
| 2026.09.18 | ₩50,184 | ₩53,590 | ₩49,031 | ₩50,103 | -0.16% | 13.8만 |
|---|
| 2026.09.17 | ₩48,400 | ₩53,309 | ₩48,011 | ₩50,627 | +4.60% | 7.4만 |
|---|
| 2026.09.16 | ₩51,954 | ₩51,954 | ₩47,435 | ₩48,642 | -6.38% | 6.6만 |
|---|
| 2026.09.15 | ₩51,096 | ₩52,303 | ₩50,761 | ₩51,485 | +0.76% | 2.1만 |
|---|
| 2026.09.14 | ₩48,964 | ₩54,033 | ₩48,078 | ₩51,163 | +4.49% | 2.6만 |
|---|
| 2026.09.11 | ₩47,663 | ₩48,521 | ₩47,059 | ₩47,810 | +0.31% | 6.3천 |
|---|
| 2026.09.10 | ₩48,293 | ₩49,044 | ₩46,214 | ₩47,716 | -1.19% | 1.6만 |
|---|
| 2026.09.09 | ₩50,747 | ₩50,747 | ₩46,965 | ₩47,542 | -6.32% | 1.3만 |
|---|
| 2026.09.08 | ₩47,274 | ₩50,828 | ₩44,350 | ₩49,782 | +5.30% | 4.2만 |
|---|
| 2026.09.04 | ₩47,180 | ₩47,891 | ₩45,758 | ₩46,939 | -0.51% | 1.7만 |
|---|
| 2026.09.03 | ₩47,582 | ₩48,615 | ₩46,496 | ₩48,186 | +1.27% | 1.9만 |
|---|
| 2026.09.02 | ₩45,396 | ₩48,414 | ₩43,787 | ₩47,408 | +4.43% | 3만 |
|---|
| 2026.09.01 | ₩42,660 | ₩46,469 | ₩42,258 | ₩44,256 | +3.74% | 1.4만 |
|---|
| 2026.08.31 | ₩42,781 | ₩42,915 | ₩41,909 | ₩42,687 | -0.22% | 9.2천 |
|---|
| 2026.08.28 | ₩42,245 | ₩42,781 | ₩41,440 | ₩42,781 | +1.27% | 9.1천 |
|---|
| 2026.08.27 | ₩42,513 | ₩42,781 | ₩42,513 | ₩42,714 | +0.47% | 5.1천 |
|---|
| 2026.08.26 | ₩42,245 | ₩42,915 | ₩42,218 | ₩42,915 | +1.59% | 4천 |
|---|
| 2026.08.25 | ₩41,936 | ₩42,781 | ₩41,869 | ₩42,593 | +1.57% | 7천 |
|---|
| 2026.08.24 | ₩42,781 | ₩42,781 | ₩41,708 | ₩42,070 | -1.66% | 7천 |
|---|
| 2026.08.21 | ₩42,245 | ₩42,915 | ₩41,400 | ₩42,915 | +1.59% | 8천 |
|---|
| 2026.08.20 | ₩41,708 | ₩42,915 | ₩39,630 | ₩42,191 | +1.16% | 1.3만 |
|---|
| 2026.08.19 | ₩42,701 | ₩42,701 | ₩40,823 | ₩41,574 | -2.64% | 3.9천 |
|---|
| 2026.08.18 | ₩40,783 | ₩41,722 | ₩40,501 | ₩41,319 | +1.32% | 5.1천 |
|---|
| 2026.08.17 | ₩41,789 | ₩42,245 | ₩40,609 | ₩41,266 | -1.25% | 8.5천 |
|---|
| 2026.08.14 | ₩42,446 | ₩42,446 | ₩41,842 | ₩41,842 | -1.42% | 5.7천 |
|---|
| 2026.08.13 | ₩42,392 | ₩42,513 | ₩42,003 | ₩42,365 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩42,915 | ₩42,969 | ₩42,003 | ₩42,003 | -2.13% | 7.5천 |
|---|
| 2026.08.11 | ₩40,367 | ₩42,258 | ₩40,367 | ₩42,218 | +4.58% | 6.9천 |
|---|
| 2026.08.10 | ₩39,522 | ₩40,904 | ₩39,522 | ₩40,609 | +2.75% | 9.2천 |
|---|
| 2026.08.07 | ₩40,354 | ₩40,354 | ₩39,925 | ₩40,354 | 0.00% | 5.2천 |
|---|
| 2026.08.06 | ₩36,491 | ₩40,233 | ₩36,491 | ₩40,233 | +10.25% | 3.4천 |
|---|
| 2026.08.05 | ₩35,043 | ₩40,099 | ₩34,158 | ₩37,685 | +7.54% | 2.9만 |
|---|
| 2026.08.04 | ₩39,697 | ₩40,112 | ₩38,932 | ₩38,932 | -1.93% | 1.1만 |
|---|
| 2026.08.03 | ₩38,302 | ₩40,233 | ₩38,302 | ₩39,697 | +3.64% | 5.8천 |
|---|
| 2026.07.31 | ₩39,415 | ₩39,415 | ₩37,967 | ₩37,967 | -3.67% | 4.1천 |
|---|
| 2026.07.30 | ₩38,329 | ₩38,677 | ₩36,827 | ₩38,060 | -0.70% | 3천 |
|---|
| 2026.07.29 | ₩38,275 | ₩39,039 | ₩37,899 | ₩38,342 | +0.18% | 3.7천 |
|---|
| 2026.07.28 | ₩37,551 | ₩38,396 | ₩36,706 | ₩37,658 | +0.29% | 9.7천 |
|---|
| 2026.07.27 | ₩36,210 | ₩37,524 | ₩36,210 | ₩37,216 | +2.78% | 5.3천 |
|---|
| 2026.07.24 | ₩34,855 | ₩36,773 | ₩34,855 | ₩35,807 | +2.73% | 4.6천 |
|---|
| 2026.07.23 | ₩34,641 | ₩35,137 | ₩34,372 | ₩34,748 | +0.31% | 4.3천 |
|---|
| 2026.07.22 | ₩35,137 | ₩35,539 | ₩34,279 | ₩35,512 | +1.07% | 5.6천 |
|---|
| 2026.07.21 | ₩34,533 | ₩35,137 | ₩34,198 | ₩35,137 | +1.75% | 7천 |
|---|
| 2026.07.20 | ₩34,560 | ₩34,560 | ₩33,528 | ₩33,528 | -2.99% | 5.1천 |
|---|
| 2026.07.17 | ₩33,662 | ₩34,869 | ₩33,662 | ₩33,662 | 0.00% | 9.2천 |
|---|
| 2026.07.16 | ₩34,533 | ₩34,533 | ₩33,662 | ₩33,836 | -2.02% | 2.3천 |
|---|
| 2026.07.15 | ₩34,466 | ₩34,989 | ₩33,863 | ₩34,708 | +0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩35,392 | ₩35,392 | ₩33,635 | ₩33,635 | -4.96% | 1.1천 |
|---|
| 2026.07.13 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 1.9천 |
|---|
| 2026.07.10 | ₩34,560 | ₩36,880 | ₩34,560 | ₩36,263 | +4.93% | 1.1만 |
|---|
| 2026.07.09 | ₩34,761 | ₩35,030 | ₩33,876 | ₩35,030 | +0.77% | 2.1천 |
|---|
| 2026.07.08 | ₩34,051 | ₩35,204 | ₩32,924 | ₩34,788 | +2.17% | 6.9천 |
|---|
| 2026.07.07 | ₩34,171 | ₩34,989 | ₩33,528 | ₩33,890 | -0.82% | 7.2천 |
|---|
| 2026.07.06 | ₩34,332 | ₩35,512 | ₩33,125 | ₩33,528 | -2.34% | 4.9천 |
|---|
| 2026.07.02 | ₩34,279 | ₩36,371 | ₩34,238 | ₩34,305 | +0.08% | 7.7천 |
|---|
| 2026.07.01 | ₩34,198 | ₩35,231 | ₩33,407 | ₩35,231 | +3.02% | 4.5천 |
|---|
| 2026.06.30 | ₩36,022 | ₩36,022 | ₩33,393 | ₩33,393 | -7.30% | 4.6천 |
|---|
| 2026.06.29 | ₩36,465 | ₩36,465 | ₩34,627 | ₩35,258 | -3.31% | 5.4천 |
|---|
| 2026.06.26 | ₩36,880 | ₩36,880 | ₩36,465 | ₩36,465 | -1.13% | 4.8만 |
|---|
| 2026.06.25 | ₩36,880 | ₩36,880 | ₩34,748 | ₩36,465 | -1.13% | 2.8천 |
|---|
| 2026.06.24 | ₩36,210 | ₩36,679 | ₩34,748 | ₩35,901 | -0.85% | 9.2천 |
|---|
| 2026.06.23 | ₩35,754 | ₩36,210 | ₩35,740 | ₩36,210 | +1.28% | 3.1천 |
|---|
| 2026.06.22 | ₩36,210 | ₩36,210 | ₩34,547 | ₩34,547 | -4.59% | 3.3천 |
|---|
| 2026.06.18 | ₩34,788 | ₩36,371 | ₩33,474 | ₩36,371 | +4.55% | 1.2만 |
|---|
| 2026.06.17 | ₩34,091 | ₩34,600 | ₩34,051 | ₩34,265 | +0.51% | 4.9천 |
|---|
| 2026.06.16 | ₩34,399 | ₩34,667 | ₩34,386 | ₩34,667 | +0.78% | 3.1천 |
|---|
| 2026.06.15 | ₩34,869 | ₩35,861 | ₩34,587 | ₩34,587 | -0.81% | 1.1만 |
|---|
| 2026.06.12 | ₩32,683 | ₩34,560 | ₩32,093 | ₩34,560 | +5.74% | 3천 |
|---|
| 2026.06.11 | ₩34,734 | ₩34,734 | ₩32,495 | ₩32,495 | -6.45% | 3.8천 |
|---|
| 2026.06.10 | ₩33,863 | ₩34,734 | ₩33,072 | ₩34,734 | +2.57% | 5.3천 |
|---|
| 2026.06.09 | ₩32,884 | ₩34,734 | ₩32,870 | ₩34,734 | +5.63% | 4.3천 |
|---|
| 2026.06.08 | ₩32,334 | ₩33,313 | ₩32,334 | ₩32,844 | +1.58% | 2.9천 |
|---|
| 2026.06.05 | ₩32,522 | ₩32,763 | ₩32,508 | ₩32,508 | -0.04% | 2.9천 |
|---|
| 2026.06.04 | ₩33,139 | ₩33,139 | ₩31,999 | ₩32,441 | -2.10% | 2.4천 |
|---|
| 2026.06.03 | ₩32,763 | ₩33,393 | ₩32,562 | ₩32,683 | -0.25% | 9.4천 |
|---|
| 2026.06.02 | ₩32,709 | ₩32,723 | ₩32,186 | ₩32,548 | -0.49% | 5.3천 |
|---|
| 2026.06.01 | ₩33,380 | ₩33,595 | ₩32,079 | ₩32,079 | -3.90% | 6.9천 |
|---|
| 2026.05.29 | ₩34,734 | ₩34,734 | ₩33,407 | ₩33,715 | -2.93% | 3.4천 |
|---|
| 2026.05.28 | ₩32,776 | ₩34,386 | ₩32,683 | ₩34,386 | +4.91% | 3.2천 |
|---|
| 2026.05.27 | ₩32,455 | ₩32,776 | ₩32,334 | ₩32,776 | +0.99% | 5.4천 |
|---|
| 2026.05.26 | ₩31,355 | ₩32,522 | ₩31,355 | ₩32,093 | +2.35% | 2.5천 |
|---|
| 2026.05.22 | ₩32,186 | ₩32,522 | ₩31,248 | ₩31,248 | -2.92% | 3.5천 |
|---|
| 2026.05.21 | ₩30,845 | ₩31,476 | ₩30,845 | ₩31,476 | +2.04% | 1.6천 |
|---|
| 2026.05.20 | ₩30,564 | ₩31,435 | ₩30,564 | ₩31,435 | +2.85% | 3.7천 |
|---|
| 2026.05.19 | ₩30,148 | ₩31,234 | ₩29,813 | ₩31,234 | +3.60% | 7.8천 |
|---|
| 2026.05.18 | ₩30,148 | ₩30,456 | ₩30,148 | ₩30,148 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩31,114 | ₩31,181 | ₩30,175 | ₩30,175 | -3.02% | 3.1천 |
|---|
| 2026.05.14 | ₩31,596 | ₩31,596 | ₩31,127 | ₩31,127 | -1.49% | 2.3천 |
|---|
| 2026.05.13 | ₩32,106 | ₩32,186 | ₩31,583 | ₩31,771 | -1.04% | 3.8천 |
|---|
| 2026.05.12 | ₩32,039 | ₩33,836 | ₩32,039 | ₩32,776 | +2.30% | 1.7천 |
|---|
| 2026.05.11 | ₩31,596 | ₩31,596 | ₩31,583 | ₩31,583 | -0.04% | 1.9천 |
|---|
| 2026.05.08 | ₩31,918 | ₩32,213 | ₩31,851 | ₩31,851 | -0.21% | 1천 |
|---|
| 2026.05.07 | ₩33,112 | ₩33,112 | ₩31,288 | ₩31,851 | -3.81% | 3.9천 |
|---|
| 2026.05.06 | ₩32,964 | ₩33,098 | ₩32,455 | ₩33,098 | +0.41% | 5.8천 |
|---|
| 2026.05.05 | ₩31,489 | ₩31,489 | ₩31,114 | ₩31,114 | -1.19% | 3.4천 |
|---|
| 2026.05.04 | ₩31,127 | ₩31,127 | ₩31,127 | ₩31,127 | 0.00% | 1.5천 |
|---|
| 2026.05.01 | ₩31,650 | ₩31,744 | ₩31,502 | ₩31,744 | +0.30% | 1.8천 |
|---|
| 2026.04.30 | ₩31,114 | ₩31,851 | ₩31,060 | ₩31,207 | +0.30% | 3.7천 |
|---|
| 2026.04.29 | ₩31,489 | ₩31,623 | ₩31,114 | ₩31,114 | -1.19% | 2.5천 |
|---|
| 2026.04.28 | ₩31,851 | ₩31,851 | ₩31,114 | ₩31,114 | -2.32% | 2.1천 |
|---|
| 2026.04.27 | ₩31,797 | ₩31,851 | ₩31,114 | ₩31,114 | -2.15% | 3.7천 |
|---|
| 2026.04.24 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩31,569 | ₩31,569 | ₩31,114 | ₩31,476 | -0.30% | 2.7천 |
|---|
| 2026.04.21 | ₩31,114 | ₩31,637 | ₩31,114 | ₩31,114 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩31,248 | ₩31,248 | ₩31,114 | ₩31,114 | -0.43% | 1.3천 |
|---|
| 2026.04.17 | ₩31,100 | ₩31,462 | ₩31,100 | ₩31,114 | +0.04% | 2.8천 |
|---|
| 2026.04.16 | ₩31,382 | ₩31,382 | ₩30,631 | ₩31,234 | -0.47% | 2.4천 |
|---|
| 2026.04.15 | ₩31,207 | ₩31,784 | ₩31,207 | ₩31,784 | +1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 1.8천 |
|---|
| 2026.04.13 | ₩31,409 | ₩31,409 | ₩30,953 | ₩31,382 | -0.09% | 2.1천 |
|---|
| 2026.04.10 | ₩31,207 | ₩31,207 | ₩30,108 | ₩30,188 | -3.27% | 3.9천 |
|---|
| 2026.04.09 | ₩29,866 | ₩31,288 | ₩29,866 | ₩31,207 | +4.49% | 6.5천 |
|---|
| 2026.04.08 | ₩30,859 | ₩30,859 | ₩30,336 | ₩30,336 | -1.69% | 2.2천 |
|---|
| 2026.04.07 | ₩30,711 | ₩30,711 | ₩30,443 | ₩30,443 | -0.87% | 1.9천 |
|---|
| 2026.04.06 | ₩31,382 | ₩31,382 | ₩30,523 | ₩30,523 | -2.74% | 2.3천 |
|---|
| 2026.04.02 | ₩30,859 | ₩31,207 | ₩30,859 | ₩31,207 | +1.13% | 1천 |
|---|
| 2026.04.01 | ₩30,859 | ₩30,886 | ₩30,859 | ₩30,886 | +0.09% | 1.3천 |
|---|
| 2026.03.31 | ₩30,590 | ₩31,328 | ₩30,590 | ₩31,328 | +2.41% | 1.8천 |
|---|
| 2026.03.30 | ₩31,435 | ₩31,449 | ₩30,590 | ₩31,435 | 0.00% | 3천 |
|---|
| 2026.03.27 | ₩30,470 | ₩31,100 | ₩30,470 | ₩31,060 | +1.94% | 5천 |
|---|
| 2026.03.26 | ₩30,443 | ₩31,100 | ₩30,443 | ₩30,912 | +1.54% | 2.7천 |
|---|
| 2026.03.25 | ₩30,523 | ₩30,564 | ₩30,510 | ₩30,510 | -0.04% | 2천 |
|---|
| 2026.03.24 | ₩30,845 | ₩30,845 | ₩30,443 | ₩30,443 | -1.30% | 1.9천 |
|---|
| 2026.03.23 | ₩30,510 | ₩31,181 | ₩30,443 | ₩30,979 | +1.54% | 2.7천 |
|---|
| 2026.03.20 | ₩30,684 | ₩31,797 | ₩30,443 | ₩30,443 | -0.79% | 1.2만 |
|---|
| 2026.03.19 | ₩31,583 | ₩31,623 | ₩30,845 | ₩30,845 | -2.34% | 2.6천 |
|---|
| 2026.03.18 | ₩31,167 | ₩31,288 | ₩30,443 | ₩30,443 | -2.32% | 6.9천 |
|---|
| 2026.03.17 | ₩31,932 | ₩32,253 | ₩31,033 | ₩31,127 | -2.52% | 6.1천 |
|---|
| 2026.03.16 | ₩32,589 | ₩32,589 | ₩31,207 | ₩31,207 | -4.24% | 2.9천 |
|---|
| 2026.03.13 | ₩32,535 | ₩32,589 | ₩32,012 | ₩32,589 | +0.16% | 4.1천 |
|---|
| 2026.03.12 | ₩32,146 | ₩32,589 | ₩31,502 | ₩32,589 | +1.38% | 5.3천 |
|---|
| 2026.03.11 | ₩31,932 | ₩31,932 | ₩31,502 | ₩31,502 | -1.34% | 1.1천 |
|---|
| 2026.03.10 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 1.4천 |
|---|
| 2026.03.09 | ₩31,918 | ₩32,468 | ₩31,583 | ₩32,468 | +1.72% | 2.4천 |
|---|
| 2026.03.06 | ₩32,562 | ₩32,589 | ₩31,918 | ₩32,589 | +0.08% | 2.7천 |
|---|
| 2026.03.05 | ₩31,650 | ₩32,508 | ₩31,382 | ₩32,508 | +2.71% | 6.3천 |
|---|
| 2026.03.04 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 1.5천 |
|---|
| 2026.03.02 | ₩33,326 | ₩33,528 | ₩32,455 | ₩33,353 | +0.08% | 6.3천 |
|---|
| 2026.02.27 | ₩32,481 | ₩32,481 | ₩31,516 | ₩31,516 | -2.97% | 1.9천 |
|---|
| 2026.02.26 | ₩32,548 | ₩32,548 | ₩31,516 | ₩32,280 | -0.82% | 3천 |
|---|
| 2026.02.25 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 1.4천 |
|---|
| 2026.02.24 | ₩31,395 | ₩31,395 | ₩31,395 | ₩31,395 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩32,186 | ₩32,186 | ₩31,274 | ₩31,274 | -2.83% | 4.6천 |
|---|
| 2026.02.20 | ₩31,261 | ₩32,253 | ₩31,261 | ₩31,516 | +0.82% | 1.7천 |
|---|
| 2026.02.19 | ₩31,811 | ₩31,811 | ₩31,248 | ₩31,811 | 0.00% | 2.9천 |
|---|
| 2026.02.18 | ₩32,347 | ₩32,857 | ₩32,186 | ₩32,186 | -0.50% | 2.2천 |
|---|
| 2026.02.17 | ₩32,964 | ₩32,964 | ₩32,589 | ₩32,589 | -1.14% | 2.8천 |
|---|
| 2026.02.13 | ₩32,857 | ₩33,528 | ₩32,857 | ₩32,964 | +0.33% | 4.6천 |
|---|
| 2026.02.12 | ₩32,548 | ₩32,736 | ₩32,508 | ₩32,736 | +0.58% | 1.3천 |
|---|
| 2026.02.11 | ₩33,192 | ₩33,192 | ₩32,575 | ₩32,897 | -0.89% | 2.2천 |
|---|
| 2026.02.10 | ₩32,522 | ₩32,857 | ₩32,522 | ₩32,857 | +1.03% | 4.2천 |
|---|
| 2026.02.09 | ₩31,945 | ₩32,321 | ₩31,878 | ₩32,294 | +1.09% | 3.9천 |
|---|
| 2026.02.06 | ₩31,422 | ₩32,321 | ₩31,422 | ₩31,932 | +1.62% | 4.2천 |
|---|
| 2026.02.05 | ₩31,181 | ₩32,146 | ₩31,181 | ₩32,146 | +3.10% | 2.9천 |
|---|
| 2026.02.04 | ₩32,079 | ₩32,347 | ₩31,891 | ₩31,945 | -0.42% | 2.2천 |
|---|
| 2026.02.03 | ₩31,409 | ₩32,280 | ₩31,409 | ₩32,280 | +2.78% | 4.2천 |
|---|
| 2026.02.02 | ₩31,248 | ₩32,012 | ₩31,006 | ₩31,006 | -0.77% | 4.3천 |
|---|
| 2026.01.30 | ₩31,248 | ₩31,449 | ₩31,248 | ₩31,248 | 0.00% | 2.4천 |
|---|
| 2026.01.29 | ₩30,845 | ₩31,797 | ₩30,845 | ₩31,797 | +3.09% | 3.2천 |
|---|
| 2026.01.28 | ₩30,939 | ₩31,637 | ₩30,845 | ₩31,637 | +2.25% | 4.5천 |
|---|
| 2026.01.27 | ₩31,368 | ₩31,422 | ₩31,127 | ₩31,409 | +0.13% | 2.2천 |
|---|
| 2026.01.26 | ₩32,455 | ₩32,455 | ₩31,114 | ₩31,127 | -4.09% | 4.7천 |
|---|
| 2026.01.23 | ₩31,932 | ₩32,522 | ₩31,932 | ₩32,468 | +1.68% | 2.2천 |
|---|
| 2026.01.22 | ₩31,489 | ₩31,891 | ₩31,489 | ₩31,502 | +0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩30,993 | ₩31,529 | ₩30,993 | ₩31,529 | +1.73% | 1.7천 |
|---|
| 2026.01.20 | ₩30,711 | ₩30,926 | ₩30,711 | ₩30,845 | +0.44% | 2.9천 |
|---|
| 2026.01.16 | ₩32,495 | ₩32,495 | ₩31,234 | ₩31,234 | -3.88% | 3천 |
|---|
| 2026.01.15 | ₩32,522 | ₩33,018 | ₩32,481 | ₩32,535 | +0.04% | 5.2천 |
|---|
| 2026.01.14 | ₩32,079 | ₩32,481 | ₩31,355 | ₩32,481 | +1.25% | 4.2천 |
|---|
| 2026.01.13 | ₩30,658 | ₩31,516 | ₩30,658 | ₩31,516 | +2.80% | 1.7천 |
|---|
| 2026.01.12 | ₩31,046 | ₩31,046 | ₩30,269 | ₩30,671 | -1.21% | 2.2천 |
|---|
| 2026.01.09 | ₩30,698 | ₩30,711 | ₩30,698 | ₩30,711 | +0.04% | 1.4천 |
|---|
| 2026.01.08 | ₩30,510 | ₩30,912 | ₩30,443 | ₩30,912 | +1.32% | 3천 |
|---|
| 2026.01.07 | ₩30,309 | ₩30,738 | ₩30,215 | ₩30,215 | -0.31% | 2천 |
|---|
| 2026.01.06 | ₩30,845 | ₩30,845 | ₩30,309 | ₩30,309 | -1.74% | 1.9천 |
|---|
| 2026.01.05 | ₩31,395 | ₩31,395 | ₩30,859 | ₩30,859 | -1.71% | 1.5천 |
|---|
| 2026.01.02 | ₩31,087 | ₩31,087 | ₩30,456 | ₩30,845 | -0.78% | 1.6천 |
|---|
| 2025.12.31 | ₩30,564 | ₩31,207 | ₩30,443 | ₩31,207 | +2.11% | 5.1천 |
|---|
| 2025.12.30 | ₩30,993 | ₩30,993 | ₩30,309 | ₩30,309 | -2.21% | 1.3천 |
|---|
| 2025.12.29 | ₩30,577 | ₩31,167 | ₩30,363 | ₩30,939 | +1.18% | 2.7천 |
|---|
| 2025.12.26 | ₩31,020 | ₩31,020 | ₩30,175 | ₩30,939 | -0.26% | 2.5천 |
|---|
| 2025.12.24 | ₩30,497 | ₩30,751 | ₩30,175 | ₩30,295 | -0.66% | 4.4천 |
|---|
| 2025.12.23 | ₩30,979 | ₩31,194 | ₩30,510 | ₩30,577 | -1.30% | 1.7만 |
|---|
| 2025.12.22 | ₩29,679 | ₩31,717 | ₩29,679 | ₩31,100 | +4.79% | 1.6만 |
|---|
| 2025.12.19 | ₩32,428 | ₩32,790 | ₩29,759 | ₩30,188 | -6.91% | 2.5만 |
|---|
| 2025.12.18 | ₩32,696 | ₩32,696 | ₩32,093 | ₩32,589 | -0.33% | 3.8천 |
|---|
| 2025.12.17 | ₩31,932 | ₩33,018 | ₩31,905 | ₩32,629 | +2.18% | 3.9천 |
|---|
| 2025.12.16 | ₩32,522 | ₩32,964 | ₩30,912 | ₩32,937 | +1.28% | 1.2만 |
|---|
| 2025.12.15 | ₩30,014 | ₩32,696 | ₩29,598 | ₩32,669 | +8.85% | 2.7만 |
|---|
| 2025.12.12 | ₩28,458 | ₩29,518 | ₩28,391 | ₩29,263 | +2.83% | 9.3천 |
|---|
| 2025.12.11 | ₩27,224 | ₩28,351 | ₩27,224 | ₩28,351 | +4.14% | 8.5천 |
|---|
| 2025.12.10 | ₩28,968 | ₩28,968 | ₩27,211 | ₩27,211 | -6.06% | 12.7만 |
|---|
| 2025.12.09 | ₩29,571 | ₩29,571 | ₩28,968 | ₩28,968 | -2.04% | 6.1천 |
|---|
| 2025.12.08 | ₩28,968 | ₩29,035 | ₩28,968 | ₩28,968 | 0.00% | 9.4천 |
|---|
| 2025.12.05 | ₩29,679 | ₩29,679 | ₩28,834 | ₩29,062 | -2.08% | 1.1만 |
|---|
| 2025.12.04 | ₩29,705 | ₩29,880 | ₩29,169 | ₩29,169 | -1.81% | 8.8천 |
|---|
| 2025.12.03 | ₩29,169 | ₩29,920 | ₩29,169 | ₩29,920 | +2.57% | 1.8천 |
|---|
| 2025.12.02 | ₩29,303 | ₩29,504 | ₩29,169 | ₩29,169 | -0.46% | 7.8천 |
|---|
| 2025.12.01 | ₩29,504 | ₩29,504 | ₩29,504 | ₩29,504 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩29,759 | ₩30,161 | ₩29,759 | ₩30,161 | +1.35% | 1.2천 |
|---|
| 2025.11.26 | ₩29,169 | ₩30,135 | ₩29,169 | ₩29,920 | +2.57% | 1.3만 |
|---|
| 2025.11.25 | ₩29,518 | ₩30,255 | ₩29,518 | ₩30,255 | +2.50% | 2.6천 |
|---|
| 2025.11.24 | ₩30,470 | ₩30,738 | ₩29,960 | ₩30,215 | -0.84% | 1.9천 |
|---|
| 2025.11.21 | ₩30,336 | ₩30,684 | ₩29,276 | ₩30,684 | +1.15% | 6.7천 |
|---|
| 2025.11.20 | ₩29,880 | ₩30,202 | ₩29,799 | ₩30,188 | +1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩29,907 | ₩29,947 | ₩29,611 | ₩29,866 | -0.13% | 3.7천 |
|---|
| 2025.11.18 | ₩30,108 | ₩30,269 | ₩30,108 | ₩30,269 | +0.53% | 1천 |
|---|
| 2025.11.17 | ₩30,456 | ₩30,644 | ₩30,027 | ₩30,027 | -1.41% | 4.1천 |
|---|
| 2025.11.14 | ₩29,571 | ₩30,497 | ₩29,571 | ₩30,242 | +2.27% | 5.3천 |
|---|
| 2025.11.13 | ₩29,236 | ₩29,638 | ₩29,236 | ₩29,638 | +1.38% | 1.1천 |
|---|
| 2025.11.12 | ₩30,738 | ₩30,738 | ₩29,518 | ₩29,518 | -3.97% | 4천 |
|---|
| 2025.11.11 | ₩29,075 | ₩30,094 | ₩29,075 | ₩29,544 | +1.61% | 4천 |
|---|
| 2025.11.10 | ₩29,451 | ₩29,907 | ₩29,169 | ₩29,196 | -0.87% | 4.5천 |
|---|
| 2025.11.07 | ₩29,464 | ₩29,638 | ₩28,981 | ₩28,981 | -1.64% | 1.7천 |
|---|
| 2025.11.06 | ₩30,953 | ₩30,953 | ₩29,424 | ₩29,732 | -3.94% | 2.9천 |
|---|
| 2025.11.05 | ₩29,732 | ₩29,907 | ₩29,732 | ₩29,772 | +0.14% | 2.4천 |
|---|
| 2025.11.04 | ₩28,834 | ₩29,397 | ₩28,834 | ₩29,397 | +1.95% | 1.9천 |
|---|
| 2025.11.03 | ₩29,558 | ₩30,014 | ₩29,236 | ₩29,518 | -0.14% | 6천 |
|---|
| 2025.10.31 | ₩30,054 | ₩30,161 | ₩30,014 | ₩30,161 | +0.36% | 2.1천 |
|---|
| 2025.10.30 | ₩30,202 | ₩30,443 | ₩30,148 | ₩30,148 | -0.18% | 5.1천 |
|---|
| 2025.10.29 | ₩30,269 | ₩30,953 | ₩30,202 | ₩30,497 | +0.75% | 6.5천 |
|---|
| 2025.10.28 | ₩30,202 | ₩30,671 | ₩30,202 | ₩30,523 | +1.07% | 4.1천 |
|---|
| 2025.10.27 | ₩30,832 | ₩30,832 | ₩30,202 | ₩30,202 | -2.04% | 4.7천 |
|---|
| 2025.10.24 | ₩30,926 | ₩31,181 | ₩30,738 | ₩30,899 | -0.09% | 2.7천 |
|---|
| 2025.10.23 | ₩31,650 | ₩31,650 | ₩31,395 | ₩31,395 | -0.81% | 1천 |
|---|
| 2025.10.22 | ₩31,114 | ₩31,114 | ₩30,470 | ₩31,114 | 0.00% | 2천 |
|---|
| 2025.10.21 | ₩31,382 | ₩31,529 | ₩30,778 | ₩31,100 | -0.90% | 2.2천 |
|---|
| 2025.10.20 | ₩31,046 | ₩31,368 | ₩30,725 | ₩31,368 | +1.04% | 2.8천 |
|---|
| 2025.10.17 | ₩30,778 | ₩31,073 | ₩30,725 | ₩31,073 | +0.96% | 1.6천 |
|---|
| 2025.10.16 | ₩30,577 | ₩31,395 | ₩30,456 | ₩31,167 | +1.93% | 4천 |
|---|
| 2025.10.15 | ₩30,497 | ₩30,845 | ₩30,202 | ₩30,202 | -0.97% | 3.7천 |
|---|
| 2025.10.14 | ₩30,604 | ₩31,181 | ₩30,510 | ₩30,510 | -0.31% | 2.8천 |
|---|
| 2025.10.13 | ₩30,671 | ₩31,100 | ₩30,202 | ₩31,100 | +1.40% | 7.7천 |
|---|
| 2025.10.10 | ₩30,322 | ₩30,322 | ₩30,228 | ₩30,228 | -0.31% | 1.4천 |
|---|