시장 데이터를 불러오는 중
전체 종목
셀레스티카 과거 주가
Celestica, Inc. Common Stock · CLS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Celestica, Inc. Common Stock · CLS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩490,483 | ₩494,855 | ₩474,739 | ₩485,682 | -0.98% | 125.6만 |
| 2026.10.08 | ₩490,832 | ₩496,813 | ₩465,083 | ₩478,132 | -2.59% | 218.4만 |
| 2026.10.07 | ₩507,354 | ₩510,170 | ₩492,374 | ₩498,301 | -1.78% | 159.1만 |
| 2026.10.06 | ₩517,653 | ₩522,347 | ₩507,193 | ₩520,657 | +0.58% | 119만 |
| 2026.10.05 | ₩521,783 | ₩528,006 | ₩503,451 | ₩513,214 | -1.64% | 113.7만 |
| 2026.10.02 | ₩515,320 | ₩525,029 | ₩509,674 | ₩519,423 | +0.80% | 241.8만 |
| 2026.10.01 | ₩486,098 | ₩506,455 | ₩475,396 | ₩500,340 | +2.93% | 293.4만 |
| 2026.09.30 | ₩495,539 | ₩505,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩484,703 |
| -2.19% |
| 211.6만 |
| 2026.09.29 | ₩485,937 | ₩503,277 | ₩485,065 | ₩491,462 | +1.14% | 241.5만 |
|---|
| 2026.09.28 | ₩488,056 | ₩500,179 | ₩468,731 | ₩478,132 | -2.03% | 248.4만 |
|---|
| 2026.09.25 | ₩510,291 | ₩511,350 | ₩489,504 | ₩490,081 | -3.96% | 227만 |
|---|
| 2026.09.24 | ₩475,074 | ₩508,266 | ₩473,264 | ₩500,970 | +5.45% | 296.2만 |
|---|
| 2026.09.23 | ₩477,448 | ₩493,380 | ₩475,235 | ₩485,253 | +1.63% | 239.1만 |
|---|
| 2026.09.22 | ₩459,303 | ₩481,511 | ₩457,975 | ₩477,542 | +3.97% | 247.8만 |
|---|
| 2026.09.21 | ₩457,908 | ₩466,692 | ₩446,710 | ₩461,864 | +0.86% | 200만 |
|---|
| 2026.09.18 | ₩445,316 | ₩455,830 | ₩441,105 | ₩446,080 | +0.17% | 205.1만 |
|---|
| 2026.09.17 | ₩452,946 | ₩474,685 | ₩441,909 | ₩442,473 | -2.31% | 208만 |
|---|
| 2026.09.16 | ₩429,411 | ₩442,499 | ₩426,460 | ₩434,279 | +1.13% | 170.7만 |
|---|
| 2026.09.15 | ₩426,045 | ₩435,700 | ₩420,560 | ₩424,864 | -0.28% | 158.1만 |
|---|
| 2026.09.14 | ₩433,367 | ₩436,129 | ₩419,755 | ₩423,885 | -2.19% | 238.4만 |
|---|
| 2026.09.11 | ₩441,279 | ₩473,398 | ₩434,641 | ₩464,748 | +5.32% | 255.7만 |
|---|
| 2026.09.10 | ₩435,740 | ₩450,465 | ₩431,918 | ₩436,143 | +0.09% | 130.1만 |
|---|
| 2026.09.09 | ₩447,247 | ₩464,976 | ₩444,752 | ₩447,381 | +0.03% | 287.1만 |
|---|
| 2026.09.08 | ₩426,956 | ₩451,377 | ₩425,535 | ₩442,513 | +3.64% | 298.2만 |
|---|
| 2026.09.04 | ₩424,180 | ₩427,010 | ₩413,452 | ₩418,883 | -1.25% | 216.6만 |
|---|
| 2026.09.03 | ₩379,040 | ₩421,217 | ₩376,438 | ₩415,517 | +9.62% | 389.5만 |
|---|
| 2026.09.02 | ₩390,573 | ₩391,257 | ₩367,185 | ₩372,509 | -4.63% | 325.3만 |
|---|
| 2026.09.01 | ₩394,114 | ₩398,271 | ₩385,558 | ₩392,384 | -0.44% | 143.7만 |
|---|
| 2026.08.31 | ₩401,932 | ₩405,110 | ₩397,520 | ₩401,516 | -0.10% | 127.1만 |
|---|
| 2026.08.28 | ₩422,437 | ₩423,778 | ₩400,350 | ₩400,578 | -5.17% | 185만 |
|---|
| 2026.08.27 | ₩424,529 | ₩436,947 | ₩420,560 | ₩425,629 | +0.26% | 189.7만 |
|---|
| 2026.08.26 | ₩409,308 | ₩419,902 | ₩406,599 | ₩412,138 | +0.69% | 151.6만 |
|---|
| 2026.08.25 | ₩407,457 | ₩412,164 | ₩400,256 | ₩411,521 | +1.00% | 174.9만 |
|---|
| 2026.08.24 | ₩400,484 | ₩400,980 | ₩381,601 | ₩395,039 | -1.36% | 165.1만 |
|---|
| 2026.08.21 | ₩408,490 | ₩410,367 | ₩392,451 | ₩397,694 | -2.64% | 167.7만 |
|---|
| 2026.08.20 | ₩403,662 | ₩407,900 | ₩395,026 | ₩405,003 | +0.33% | 156.6만 |
|---|
| 2026.08.19 | ₩418,400 | ₩421,445 | ₩392,263 | ₩404,145 | -3.41% | 269.5만 |
|---|
| 2026.08.18 | ₩443,049 | ₩444,069 | ₩413,747 | ₩416,523 | -5.99% | 331.5만 |
|---|
| 2026.08.17 | ₩452,718 | ₩464,332 | ₩450,103 | ₩456,500 | +0.84% | 216.4만 |
|---|
| 2026.08.14 | ₩468,878 | ₩473,813 | ₩447,153 | ₩449,325 | -4.17% | 244.3만 |
|---|
| 2026.08.13 | ₩451,605 | ₩490,188 | ₩449,272 | ₩466,196 | +3.23% | 351.1만 |
|---|
| 2026.08.12 | ₩429,250 | ₩455,615 | ₩427,305 | ₩455,240 | +6.05% | 341.9만 |
|---|
| 2026.08.11 | ₩427,801 | ₩427,909 | ₩415,061 | ₩416,241 | -2.70% | 224.4만 |
|---|
| 2026.08.10 | ₩429,142 | ₩441,708 | ₩421,726 | ₩421,887 | -1.69% | 229.8만 |
|---|
| 2026.08.07 | ₩422,437 | ₩428,445 | ₩410,032 | ₩426,232 | +0.90% | 332.9만 |
|---|
| 2026.08.06 | ₩417,073 | ₩436,867 | ₩411,708 | ₩421,807 | +1.14% | 876.3만 |
|---|
| 2026.08.05 | ₩496,156 | ₩508,252 | ₩484,958 | ₩486,487 | -1.95% | 181.4만 |
|---|
| 2026.08.04 | ₩476,361 | ₩502,351 | ₩461,797 | ₩497,738 | +4.49% | 307.8만 |
|---|
| 2026.08.03 | ₩431,127 | ₩463,259 | ₩419,205 | ₩458,525 | +6.35% | 238.4만 |
|---|
| 2026.07.31 | ₩488,860 | ₩502,231 | ₩442,727 | ₩444,484 | -9.08% | 342만 |
|---|
| 2026.07.30 | ₩465,284 | ₩480,063 | ₩461,663 | ₩472,848 | +1.63% | 364.1만 |
|---|
| 2026.07.29 | ₩470,702 | ₩471,386 | ₩425,937 | ₩440,448 | -6.43% | 420만 |
|---|
| 2026.07.28 | ₩439,871 | ₩470,595 | ₩425,280 | ₩469,643 | +6.77% | 788.4만 |
|---|
| 2026.07.27 | ₩411,467 | ₩433,903 | ₩387,918 | ₩426,782 | +3.72% | 498만 |
|---|
| 2026.07.24 | ₩445,503 | ₩445,503 | ₩407,310 | ₩409,402 | -8.10% | 239.5만 |
|---|
| 2026.07.23 | ₩448,279 | ₩468,449 | ₩444,752 | ₩448,923 | +0.14% | 226.9만 |
|---|
| 2026.07.22 | ₩444,082 | ₩458,190 | ₩444,082 | ₩449,929 | +1.32% | 134.6만 |
|---|
| 2026.07.21 | ₩425,186 | ₩458,820 | ₩419,031 | ₩455,414 | +7.11% | 314.4만 |
|---|
| 2026.07.20 | ₩410,421 | ₩424,985 | ₩408,356 | ₩412,164 | +0.42% | 161.7만 |
|---|
| 2026.07.17 | ₩392,934 | ₩414,163 | ₩378,463 | ₩404,118 | +2.85% | 211.8만 |
|---|
| 2026.07.16 | ₩440,488 | ₩441,695 | ₩403,394 | ₩407,498 | -7.49% | 291.6만 |
|---|
| 2026.07.15 | ₩468,972 | ₩470,581 | ₩432,495 | ₩448,950 | -4.27% | 186.6만 |
|---|
| 2026.07.14 | ₩474,390 | ₩474,497 | ₩458,646 | ₩462,709 | -2.46% | 125.6만 |
|---|
| 2026.07.13 | ₩469,777 | ₩488,163 | ₩454,810 | ₩462,911 | -1.46% | 134만 |
|---|
| 2026.07.10 | ₩474,712 | ₩484,985 | ₩465,847 | ₩482,584 | +1.66% | 116.9만 |
|---|
| 2026.07.09 | ₩501,198 | ₩506,924 | ₩474,497 | ₩475,785 | -5.07% | 148.8만 |
|---|
| 2026.07.08 | ₩455,964 | ₩484,327 | ₩455,964 | ₩483,778 | +6.10% | 132.5만 |
|---|
| 2026.07.07 | ₩455,830 | ₩468,865 | ₩442,794 | ₩462,750 | +1.52% | 169만 |
|---|
| 2026.07.06 | ₩455,964 | ₩482,477 | ₩454,851 | ₩469,643 | +3.00% | 150.7만 |
|---|
| 2026.07.02 | ₩474,739 | ₩486,178 | ₩440,541 | ₩450,881 | -5.03% | 213.3만 |
|---|
| 2026.07.01 | ₩466,706 | ₩486,513 | ₩451,511 | ₩484,958 | +3.91% | 131.3만 |
|---|
| 2026.06.30 | ₩463,125 | ₩490,389 | ₩460,228 | ₩489,222 | +5.64% | 177만 |
|---|
| 2026.06.29 | ₩455,669 | ₩461,811 | ₩432,160 | ₩460,322 | +1.02% | 192.6만 |
|---|
| 2026.06.26 | ₩471,239 | ₩473,505 | ₩451,324 | ₩452,651 | -3.94% | 143.2만 |
|---|
| 2026.06.25 | ₩501,788 | ₩501,788 | ₩468,033 | ₩484,663 | -3.41% | 251.4만 |
|---|
| 2026.06.24 | ₩470,716 | ₩504,967 | ₩466,116 | ₩485,789 | +3.20% | 272만 |
|---|
| 2026.06.23 | ₩474,336 | ₩479,486 | ₩464,708 | ₩470,984 | -0.71% | 191.5만 |
|---|
| 2026.06.22 | ₩499,468 | ₩507,434 | ₩481,981 | ₩505,369 | +1.18% | 192.8만 |
|---|
| 2026.06.18 | ₩524,788 | ₩527,792 | ₩498,959 | ₩499,616 | -4.80% | 208만 |
|---|
| 2026.06.17 | ₩521,985 | ₩526,330 | ₩506,187 | ₩510,103 | -2.28% | 119.7만 |
|---|
| 2026.06.16 | ₩540,451 | ₩543,965 | ₩511,430 | ₩512,302 | -5.21% | 128만 |
|---|
| 2026.06.15 | ₩547,157 | ₩555,377 | ₩528,020 | ₩541,055 | -1.12% | 154.7만 |
|---|
| 2026.06.12 | ₩519,705 | ₩534,390 | ₩509,607 | ₩527,201 | +1.44% | 117만 |
|---|
| 2026.06.11 | ₩490,738 | ₩519,785 | ₩486,124 | ₩517,465 | +5.45% | 173.3만 |
|---|
| 2026.06.10 | ₩486,607 | ₩510,948 | ₩480,787 | ₩486,701 | +0.02% | 127.2만 |
|---|
| 2026.06.09 | ₩516,312 | ₩525,029 | ₩462,535 | ₩498,690 | -3.41% | 238.4만 |
|---|
| 2026.06.08 | ₩522,883 | ₩522,883 | ₩501,587 | ₩518,324 | -0.87% | 223.3만 |
|---|
| 2026.06.05 | ₩552,601 | ₩553,781 | ₩492,173 | ₩498,489 | -9.79% | 357만 |
|---|
| 2026.06.04 | ₩562,847 | ₩572,838 | ₩537,876 | ₩570,438 | +1.35% | 289만 |
|---|
| 2026.06.03 | ₩624,469 | ₩629,579 | ₩592,069 | ₩614,398 | -1.61% | 228.6만 |
|---|
| 2026.06.02 | ₩590,165 | ₩635,707 | ₩586,718 | ₩633,521 | +7.35% | 408.1만 |
|---|
| 2026.06.01 | ₩516,768 | ₩573,924 | ₩512,088 | ₩572,033 | +10.69% | 345만 |
|---|
| 2026.05.29 | ₩479,888 | ₩519,571 | ₩471,413 | ₩516,835 | +7.70% | 314.8만 |
|---|
| 2026.05.28 | ₩477,568 | ₩484,247 | ₩455,964 | ₩470,742 | -1.43% | 250만 |
|---|
| 2026.05.27 | ₩496,880 | ₩497,644 | ₩474,819 | ₩479,701 | -3.46% | 206만 |
|---|
| 2026.05.26 | ₩511,015 | ₩511,015 | ₩491,650 | ₩497,322 | -2.68% | 216.5만 |
|---|
| 2026.05.22 | ₩483,590 | ₩494,627 | ₩464,010 | ₩492,669 | +1.88% | 175만 |
|---|
| 2026.05.21 | ₩458,861 | ₩475,771 | ₩458,646 | ₩475,771 | +3.69% | 141.7만 |
|---|
| 2026.05.20 | ₩465,901 | ₩480,304 | ₩461,328 | ₩464,654 | -0.27% | 171.9만 |
|---|
| 2026.05.19 | ₩447,569 | ₩466,572 | ₩435,177 | ₩454,797 | +1.62% | 221.4만 |
|---|
| 2026.05.18 | ₩478,762 | ₩484,596 | ₩446,724 | ₩459,544 | -4.01% | 216.2만 |
|---|
| 2026.05.15 | ₩492,883 | ₩492,883 | ₩479,500 | ₩480,841 | -2.44% | 190.4만 |
|---|
| 2026.05.14 | ₩495,525 | ₩513,080 | ₩489,491 | ₩511,739 | +3.27% | 153.6만 |
|---|
| 2026.05.13 | ₩509,942 | ₩509,942 | ₩481,243 | ₩499,616 | -2.02% | 177.6만 |
|---|
| 2026.05.12 | ₩502,633 | ₩505,892 | ₩480,787 | ₩501,654 | -0.19% | 187.2만 |
|---|
| 2026.05.11 | ₩502,512 | ₩524,895 | ₩496,920 | ₩510,934 | +1.68% | 197.1만 |
|---|
| 2026.05.08 | ₩522,159 | ₩529,723 | ₩500,930 | ₩503,639 | -3.55% | 254만 |
|---|
| 2026.05.07 | ₩551,180 | ₩551,180 | ₩502,901 | ₩516,594 | -6.27% | 317.1만 |
|---|
| 2026.05.06 | ₩573,978 | ₩575,735 | ₩534,041 | ₩555,029 | -3.30% | 226.5만 |
|---|
| 2026.05.05 | ₩569,687 | ₩583,365 | ₩557,885 | ₩560,111 | -1.68% | 182.3만 |
|---|
| 2026.05.04 | ₩567,863 | ₩571,832 | ₩546,781 | ₩564,228 | -0.64% | 174.1만 |
|---|
| 2026.05.01 | ₩545,815 | ₩572,033 | ₩537,769 | ₩561,814 | +2.93% | 234만 |
|---|
| 2026.04.30 | ₩529,535 | ₩551,488 | ₩514,381 | ₩549,289 | +3.73% | 339.2만 |
|---|
| 2026.04.29 | ₩499,535 | ₩505,597 | ₩481,082 | ₩504,967 | +1.09% | 315.6만 |
|---|
| 2026.04.28 | ₩478,105 | ₩526,638 | ₩469,388 | ₩484,850 | +1.41% | 560.7만 |
|---|
| 2026.04.27 | ₩564,792 | ₩567,608 | ₩536,441 | ₩566,213 | +0.25% | 339만 |
|---|
| 2026.04.24 | ₩543,133 | ₩564,094 | ₩540,451 | ₩550,120 | +1.29% | 203.1만 |
|---|
| 2026.04.23 | ₩537,635 | ₩553,138 | ₩521,636 | ₩525,163 | -2.32% | 187.4만 |
|---|
| 2026.04.22 | ₩549,477 | ₩551,582 | ₩537,139 | ₩538,761 | -1.95% | 157.1만 |
|---|
| 2026.04.21 | ₩543,133 | ₩546,727 | ₩528,650 | ₩540,491 | -0.49% | 218.2만 |
|---|
| 2026.04.20 | ₩535,087 | ₩543,066 | ₩523,232 | ₩537,930 | +0.53% | 164.9만 |
|---|
| 2026.04.17 | ₩520,898 | ₩535,570 | ₩518,994 | ₩531,077 | +1.95% | 196.5만 |
|---|
| 2026.04.16 | ₩504,229 | ₩520,268 | ₩496,799 | ₩512,718 | +1.68% | 240.7만 |
|---|
| 2026.04.15 | ₩513,107 | ₩527,041 | ₩502,901 | ₩512,208 | -0.18% | 242.3만 |
|---|
| 2026.04.14 | ₩502,767 | ₩525,860 | ₩493,634 | ₩515,440 | +2.52% | 360.9만 |
|---|
| 2026.04.13 | ₩468,033 | ₩494,694 | ₩462,669 | ₩490,107 | +4.72% | 276.3만 |
|---|
| 2026.04.10 | ₩451,592 | ₩475,745 | ₩449,755 | ₩471,131 | +4.33% | 333.6만 |
|---|
| 2026.04.09 | ₩430,162 | ₩440,649 | ₩420,667 | ₩440,313 | +2.36% | 156.2만 |
|---|
| 2026.04.08 | ₩424,972 | ₩430,323 | ₩408,155 | ₩430,081 | +1.20% | 262.7만 |
|---|
| 2026.04.07 | ₩394,006 | ₩407,672 | ₩384,418 | ₩398,754 | +1.20% | 151.8만 |
|---|
| 2026.04.06 | ₩395,817 | ₩403,769 | ₩383,747 | ₩391,995 | -0.97% | 131.8만 |
|---|
| 2026.04.02 | ₩368,794 | ₩397,051 | ₩364,101 | ₩395,401 | +7.21% | 166만 |
|---|
| 2026.04.01 | ₩387,462 | ₩398,003 | ₩382,728 | ₩387,207 | -0.07% | 187.1만 |
|---|
| 2026.03.31 | ₩350,301 | ₩379,416 | ₩346,077 | ₩377,753 | +7.84% | 225.8만 |
|---|
| 2026.03.30 | ₩376,867 | ₩378,718 | ₩339,438 | ₩345,017 | -8.45% | 215만 |
|---|
| 2026.03.27 | ₩362,974 | ₩378,101 | ₩361,660 | ₩375,795 | +3.53% | 135.1만 |
|---|
| 2026.03.26 | ₩392,612 | ₩395,267 | ₩365,442 | ₩366,622 | -6.62% | 180.5만 |
|---|
| 2026.03.25 | ₩410,542 | ₩414,900 | ₩401,248 | ₩405,298 | -1.28% | 186.8만 |
|---|
| 2026.03.24 | ₩382,017 | ₩404,373 | ₩377,444 | ₩404,359 | +5.85% | 202.8만 |
|---|
| 2026.03.23 | ₩367,064 | ₩392,934 | ₩366,166 | ₩384,860 | +4.85% | 211.9만 |
|---|
| 2026.03.20 | ₩379,872 | ₩380,596 | ₩356,068 | ₩360,882 | -5.00% | 175.4만 |
|---|
| 2026.03.19 | ₩360,708 | ₩382,205 | ₩354,270 | ₩381,266 | +5.70% | 141.8만 |
|---|
| 2026.03.18 | ₩377,243 | ₩385,021 | ₩366,850 | ₩366,890 | -2.74% | 137.1만 |
|---|
| 2026.03.17 | ₩362,920 | ₩381,870 | ₩360,775 | ₩378,115 | +4.19% | 158.4만 |
|---|
| 2026.03.16 | ₩363,309 | ₩374,132 | ₩360,775 | ₩362,800 | -0.14% | 162만 |
|---|
| 2026.03.13 | ₩354,042 | ₩364,409 | ₩351,535 | ₩353,318 | -0.20% | 112.9만 |
|---|
| 2026.03.12 | ₩349,604 | ₩362,062 | ₩344,990 | ₩355,236 | +1.61% | 129.3만 |
|---|
| 2026.03.11 | ₩358,361 | ₩365,951 | ₩353,707 | ₩356,456 | -0.53% | 142만 |
|---|
| 2026.03.10 | ₩360,533 | ₩372,817 | ₩356,523 | ₩361,016 | +0.13% | 171.5만 |
|---|
| 2026.03.09 | ₩328,736 | ₩359,608 | ₩327,905 | ₩359,340 | +9.31% | 273.1만 |
|---|
| 2026.03.06 | ₩346,935 | ₩356,523 | ₩333,953 | ₩334,624 | -3.55% | 193만 |
|---|
| 2026.03.05 | ₩369,532 | ₩369,532 | ₩345,446 | ₩356,497 | -3.53% | 156.3만 |
|---|
| 2026.03.04 | ₩350,422 | ₩368,352 | ₩345,580 | ₩362,947 | +3.57% | 193.3만 |
|---|
| 2026.03.03 | ₩341,477 | ₩352,031 | ₩335,268 | ₩344,588 | +0.91% | 202.1만 |
|---|
| 2026.03.02 | ₩357,516 | ₩370,068 | ₩350,395 | ₩358,039 | +0.15% | 254.1만 |
|---|
| 2026.02.27 | ₩371,463 | ₩373,072 | ₩362,706 | ₩372,321 | +0.23% | 221.6만 |
|---|
| 2026.02.26 | ₩398,365 | ₩401,355 | ₩366,045 | ₩374,373 | -6.02% | 326.2만 |
|---|
| 2026.02.25 | ₩401,463 | ₩409,026 | ₩393,685 | ₩394,248 | -1.80% | 210.8만 |
|---|
| 2026.02.24 | ₩401,785 | ₩411,843 | ₩392,893 | ₩397,426 | -1.08% | 152.9만 |
|---|
| 2026.02.23 | ₩386,952 | ₩401,302 | ₩382,875 | ₩397,869 | +2.82% | 157.4만 |
|---|
| 2026.02.20 | ₩389,111 | ₩403,193 | ₩384,887 | ₩392,518 | +0.88% | 183.6만 |
|---|
| 2026.02.19 | ₩383,466 | ₩391,606 | ₩374,494 | ₩390,694 | +1.89% | 188.4만 |
|---|
| 2026.02.18 | ₩383,948 | ₩404,574 | ₩383,948 | ₩390,788 | +1.78% | 181.1만 |
|---|
| 2026.02.17 | ₩370,591 | ₩389,943 | ₩363,430 | ₩384,431 | +3.73% | 171.9만 |
|---|
| 2026.02.13 | ₩374,534 | ₩381,776 | ₩364,771 | ₩376,385 | +0.49% | 212.3만 |
|---|
| 2026.02.12 | ₩395,763 | ₩395,817 | ₩367,788 | ₩368,513 | -6.89% | 363.3만 |
|---|
| 2026.02.11 | ₩412,325 | ₩414,391 | ₩378,638 | ₩396,528 | -3.83% | 293.2만 |
|---|
| 2026.02.10 | ₩434,399 | ₩435,861 | ₩398,123 | ₩399,545 | -8.02% | 278만 |
|---|
| 2026.02.09 | ₩408,517 | ₩432,294 | ₩404,333 | ₩428,083 | +4.79% | 242.8만 |
|---|
| 2026.02.06 | ₩409,201 | ₩425,119 | ₩408,168 | ₩412,419 | +0.79% | 358.2만 |
|---|
| 2026.02.05 | ₩370,806 | ₩406,344 | ₩365,737 | ₩395,468 | +6.65% | 524.4만 |
|---|
| 2026.02.04 | ₩388,910 | ₩389,782 | ₩357,395 | ₩369,948 | -4.88% | 432.3만 |
|---|
| 2026.02.03 | ₩391,069 | ₩402,656 | ₩378,182 | ₩398,901 | +2.00% | 269.3만 |
|---|
| 2026.02.02 | ₩382,446 | ₩395,455 | ₩373,448 | ₩382,352 | -0.02% | 447.9만 |
|---|
| 2026.01.30 | ₩395,924 | ₩413,050 | ₩374,159 | ₩376,827 | -4.82% | 452.6만 |
|---|
| 2026.01.29 | ₩445,289 | ₩448,333 | ₩383,090 | ₩402,321 | -9.65% | 884.2만 |
|---|
| 2026.01.28 | ₩460,658 | ₩472,325 | ₩442,687 | ₩462,978 | +0.50% | 529.8만 |
|---|
| 2026.01.27 | ₩419,701 | ₩452,021 | ₩419,621 | ₩446,804 | +6.46% | 344.3만 |
|---|
| 2026.01.26 | ₩406,465 | ₩418,052 | ₩398,874 | ₩413,385 | +1.70% | 259.1만 |
|---|
| 2026.01.23 | ₩390,225 | ₩408,731 | ₩371,034 | ₩406,465 | +4.16% | 328.3만 |
|---|
| 2026.01.22 | ₩403,555 | ₩407,685 | ₩367,440 | ₩390,157 | -3.32% | 578.5만 |
|---|
| 2026.01.21 | ₩416,831 | ₩428,338 | ₩397,708 | ₩415,410 | -0.34% | 263.8만 |
|---|
| 2026.01.20 | ₩407,471 | ₩429,129 | ₩404,762 | ₩416,751 | +2.28% | 167.4만 |
|---|
| 2026.01.16 | ₩420,358 | ₩424,395 | ₩401,490 | ₩420,560 | +0.05% | 194.7만 |
|---|
| 2026.01.15 | ₩420,425 | ₩432,790 | ₩411,708 | ₩420,466 | +0.01% | 200.4만 |
|---|
| 2026.01.14 | ₩436,773 | ₩438,530 | ₩408,409 | ₩415,785 | -4.81% | 264.9만 |
|---|
| 2026.01.13 | ₩425,146 | ₩447,622 | ₩419,876 | ₩440,622 | +3.64% | 256.7만 |
|---|
| 2026.01.12 | ₩402,053 | ₩423,362 | ₩398,566 | ₩422,035 | +4.97% | 159.9만 |
|---|
| 2026.01.09 | ₩393,537 | ₩409,482 | ₩387,569 | ₩405,405 | +3.02% | 222.6만 |
|---|
| 2026.01.08 | ₩416,469 | ₩418,816 | ₩377,136 | ₩387,033 | -7.07% | 304.8만 |
|---|
| 2026.01.07 | ₩401,731 | ₩417,341 | ₩397,708 | ₩410,193 | +2.11% | 169만 |
|---|
| 2026.01.06 | ₩384,538 | ₩410,032 | ₩365,683 | ₩409,026 | +6.37% | 307.4만 |
|---|
| 2026.01.05 | ₩412,164 | ₩416,442 | ₩384,673 | ₩393,255 | -4.59% | 273만 |
|---|
| 2026.01.02 | ₩399,773 | ₩419,487 | ₩398,915 | ₩405,540 | +1.44% | 208.3만 |
|---|
| 2025.12.31 | ₩401,516 | ₩407,699 | ₩395,991 | ₩396,434 | -1.27% | 116.5만 |
|---|
| 2025.12.30 | ₩406,679 | ₩411,628 | ₩401,114 | ₩401,516 | -1.27% | 112.1만 |
|---|
| 2025.12.29 | ₩396,957 | ₩413,760 | ₩393,041 | ₩406,639 | +2.44% | 154.1만 |
|---|
| 2025.12.26 | ₩417,891 | ₩417,891 | ₩405,338 | ₩407,095 | -2.58% | 99.9만 |
|---|
| 2025.12.24 | ₩407,699 | ₩419,232 | ₩405,204 | ₩413,841 | +1.51% | 64.9만 |
|---|
| 2025.12.23 | ₩405,405 | ₩415,383 | ₩404,601 | ₩406,961 | +0.38% | 120만 |
|---|
| 2025.12.22 | ₩404,494 | ₩411,521 | ₩393,738 | ₩411,521 | +1.74% | 196.1만 |
|---|
| 2025.12.19 | ₩369,264 | ₩394,100 | ₩368,057 | ₩391,981 | +6.15% | 377만 |
|---|
| 2025.12.18 | ₩388,360 | ₩391,458 | ₩356,805 | ₩363,323 | -6.45% | 323.5만 |
|---|
| 2025.12.17 | ₩393,322 | ₩397,359 | ₩356,725 | ₩369,907 | -5.95% | 505.7만 |
|---|
| 2025.12.16 | ₩399,062 | ₩409,563 | ₩383,881 | ₩387,395 | -2.92% | 289.4만 |
|---|
| 2025.12.15 | ₩417,073 | ₩417,877 | ₩400,980 | ₩406,317 | -2.58% | 255.4만 |
|---|
| 2025.12.12 | ₩459,035 | ₩459,035 | ₩407,699 | ₩411,038 | -10.46% | 485.6만 |
|---|
| 2025.12.11 | ₩458,016 | ₩471,829 | ₩438,530 | ₩471,265 | +2.89% | 289만 |
|---|
| 2025.12.10 | ₩458,646 | ₩473,907 | ₩447,636 | ₩467,577 | +1.95% | 175만 |
|---|
| 2025.12.09 | ₩452,142 | ₩462,334 | ₩445,745 | ₩458,686 | +1.45% | 135.6만 |
|---|
| 2025.12.08 | ₩449,258 | ₩459,987 | ₩445,436 | ₩456,983 | +1.72% | 248.9만 |
|---|
| 2025.12.05 | ₩435,057 | ₩439,804 | ₩429,974 | ₩435,968 | +0.21% | 139.6만 |
|---|
| 2025.12.04 | ₩411,708 | ₩437,189 | ₩407,685 | ₩432,884 | +5.14% | 193.3만 |
|---|
| 2025.12.03 | ₩409,026 | ₩422,155 | ₩398,767 | ₩413,599 | +1.12% | 202.6만 |
|---|
| 2025.12.02 | ₩431,717 | ₩449,258 | ₩406,653 | ₩408,074 | -5.48% | 361.2만 |
|---|
| 2025.12.01 | ₩450,988 | ₩451,941 | ₩424,757 | ₩426,956 | -5.33% | 314.2만 |
|---|
| 2025.11.28 | ₩446,751 | ₩462,374 | ₩443,894 | ₩461,878 | +3.39% | 152.8만 |
|---|
| 2025.11.26 | ₩431,892 | ₩451,015 | ₩422,437 | ₩445,557 | +3.16% | 258.9만 |
|---|
| 2025.11.25 | ₩433,930 | ₩444,162 | ₩424,449 | ₩439,536 | +1.29% | 319.6만 |
|---|
| 2025.11.24 | ₩381,266 | ₩434,533 | ₩379,094 | ₩432,549 | +13.45% | 515.4만 |
|---|
| 2025.11.21 | ₩373,126 | ₩381,601 | ₩352,809 | ₩375,580 | +0.66% | 533.5만 |
|---|
| 2025.11.20 | ₩443,224 | ₩443,224 | ₩373,957 | ₩378,557 | -14.59% | 456.4만 |
|---|
| 2025.11.19 | ₩404,574 | ₩440,541 | ₩404,574 | ₩419,058 | +3.58% | 329.6만 |
|---|
| 2025.11.18 | ₩408,316 | ₩419,581 | ₩398,968 | ₩402,214 | -1.49% | 309.5만 |
|---|
| 2025.11.17 | ₩411,574 | ₩435,580 | ₩407,793 | ₩414,887 | +0.80% | 301.7만 |
|---|
| 2025.11.14 | ₩372,281 | ₩417,395 | ₩369,827 | ₩416,912 | +11.99% | 494.2만 |
|---|
| 2025.11.13 | ₩439,120 | ₩439,120 | ₩379,523 | ₩392,598 | -10.59% | 600.5만 |
|---|
| 2025.11.12 | ₩451,082 | ₩454,059 | ₩441,212 | ₩448,682 | -0.53% | 165.3만 |
|---|
| 2025.11.11 | ₩456,634 | ₩456,634 | ₩439,455 | ₩445,047 | -2.54% | 184.6만 |
|---|
| 2025.11.10 | ₩456,876 | ₩464,278 | ₩449,258 | ₩462,146 | +1.15% | 231.1만 |
|---|
| 2025.11.07 | ₩442,312 | ₩443,894 | ₩407,015 | ₩431,959 | -2.34% | 498.6만 |
|---|
| 2025.11.06 | ₩473,398 | ₩485,159 | ₩446,308 | ₩456,983 | -3.47% | 258만 |
|---|
| 2025.11.05 | ₩449,258 | ₩487,345 | ₩446,187 | ₩472,875 | +5.26% | 276.3만 |
|---|
| 2025.11.04 | ₩444,793 | ₩467,604 | ₩442,821 | ₩450,318 | +1.24% | 206.5만 |
|---|
| 2025.11.03 | ₩464,359 | ₩469,924 | ₩447,435 | ₩468,047 | +0.79% | 186.6만 |
|---|
| 2025.10.31 | ₩468,047 | ₩484,113 | ₩446,912 | ₩461,972 | -1.30% | 279.9만 |
|---|
| 2025.10.30 | ₩445,785 | ₩467,926 | ₩441,534 | ₩456,138 | +2.32% | 278.8만 |
|---|
| 2025.10.29 | ₩455,964 | ₩469,240 | ₩445,396 | ₩452,973 | -0.66% | 400.3만 |
|---|
| 2025.10.28 | ₩464,024 | ₩476,750 | ₩421,847 | ₩437,792 | -5.65% | 772.2만 |
|---|
| 2025.10.27 | ₩411,293 | ₩421,485 | ₩404,587 | ₩404,762 | -1.59% | 534.8만 |
|---|
| 2025.10.24 | ₩395,629 | ₩403,327 | ₩391,592 | ₩397,788 | +0.55% | 286.6만 |
|---|
| 2025.10.23 | ₩362,089 | ₩381,387 | ₩361,995 | ₩379,161 | +4.71% | 195.1만 |
|---|
| 2025.10.22 | ₩366,796 | ₩375,097 | ₩351,360 | ₩363,282 | -0.96% | 314.7만 |
|---|
| 2025.10.21 | ₩365,334 | ₩368,392 | ₩350,663 | ₩354,968 | -2.84% | 183.4만 |
|---|
| 2025.10.20 | ₩380,877 | ₩384,887 | ₩360,305 | ₩366,783 | -3.70% | 231.7만 |
|---|
| 2025.10.17 | ₩365,388 | ₩384,123 | ₩363,618 | ₩370,752 | +1.47% | 236.8만 |
|---|
| 2025.10.16 | ₩389,406 | ₩398,097 | ₩370,632 | ₩375,312 | -3.62% | 480.7만 |
|---|
| 2025.10.15 | ₩339,546 | ₩364,369 | ₩339,546 | ₩362,035 | +6.62% | 280.3만 |
|---|
| 2025.10.14 | ₩332,451 | ₩343,032 | ₩319,483 | ₩332,250 | -0.06% | 323.7만 |
|---|
| 2025.10.13 | ₩353,721 | ₩362,290 | ₩336,381 | ₩350,100 | -1.02% | 329만 |
|---|
| 2025.10.10 | ₩351,427 | ₩353,908 | ₩326,832 | ₩326,846 | -6.99% | 281.6만 |
|---|