시장 데이터를 불러오는 중
전체 종목
Canadian Imperial Bank of Commerce Common Stock 과거 주가
Canadian Imperial Bank of Commerce Common Stock · CM · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canadian Imperial Bank of Commerce Common Stock · CM · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,547 | ₩146,500 | ₩144,239 | ₩146,139 | +1.10% | 54.4만 |
| 2026.10.08 | ₩143,891 | ₩145,791 | ₩143,302 | ₩144,774 | +0.61% | 87.9만 |
| 2026.10.07 | ₩147,143 | ₩147,410 | ₩144,854 | ₩144,975 | -1.47% | 118.3만 |
| 2026.10.06 | ₩148,628 | ₩149,592 | ₩148,347 | ₩149,338 | +0.48% | 52.2만 |
| 2026.10.05 | ₩148,735 | ₩148,802 | ₩147,089 | ₩147,638 | -0.74% | 81.6만 |
| 2026.10.02 | ₩145,671 | ₩148,762 | ₩145,671 | ₩148,575 | +1.99% | 183.9만 |
| 2026.10.01 | ₩146,661 | ₩147,250 | ₩144,078 | ₩147,143 | +0.33% | 85.5만 |
| 2026.09.30 | ₩149,458 | ₩149,552 | ₩147,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,451 |
| -1.34% |
| 60.8만 |
| 2026.09.29 | ₩150,141 | ₩150,314 | ₩148,227 | ₩149,498 | -0.43% | 71.1만 |
|---|
| 2026.09.28 | ₩150,462 | ₩151,332 | ₩149,779 | ₩150,087 | -0.25% | 436.1만 |
|---|
| 2026.09.25 | ₩150,248 | ₩152,135 | ₩149,605 | ₩152,027 | +1.18% | 559.7만 |
|---|
| 2026.09.24 | ₩150,154 | ₩150,154 | ₩147,772 | ₩149,110 | -0.70% | 145.7만 |
|---|
| 2026.09.23 | ₩152,630 | ₩153,566 | ₩148,869 | ₩149,150 | -2.28% | 85.6만 |
|---|
| 2026.09.22 | ₩155,079 | ₩155,668 | ₩152,723 | ₩153,580 | -0.97% | 153.6만 |
|---|
| 2026.09.21 | ₩154,436 | ₩155,908 | ₩154,436 | ₩155,587 | +0.75% | 325.9만 |
|---|
| 2026.09.18 | ₩151,519 | ₩153,968 | ₩150,676 | ₩153,727 | +1.46% | 113.7만 |
|---|
| 2026.09.17 | ₩152,737 | ₩153,219 | ₩151,479 | ₩152,268 | -0.31% | 111.3만 |
|---|
| 2026.09.16 | ₩150,729 | ₩153,312 | ₩149,886 | ₩151,171 | +0.29% | 173.5만 |
|---|
| 2026.09.15 | ₩151,961 | ₩152,416 | ₩150,100 | ₩151,693 | -0.18% | 78.3만 |
|---|
| 2026.09.14 | ₩152,054 | ₩154,075 | ₩151,907 | ₩152,790 | +0.48% | 101.8만 |
|---|
| 2026.09.11 | ₩154,958 | ₩154,958 | ₩151,867 | ₩153,419 | -0.99% | 89.8만 |
|---|
| 2026.09.10 | ₩155,333 | ₩155,333 | ₩152,255 | ₩153,192 | -1.38% | 107.8만 |
|---|
| 2026.09.09 | ₩155,480 | ₩155,587 | ₩153,580 | ₩153,848 | -1.05% | 166.3만 |
|---|
| 2026.09.08 | ₩157,367 | ₩157,769 | ₩155,949 | ₩156,390 | -0.62% | 62.5만 |
|---|
| 2026.09.04 | ₩157,461 | ₩158,719 | ₩156,992 | ₩157,247 | -0.14% | 103.3만 |
|---|
| 2026.09.03 | ₩156,016 | ₩158,250 | ₩154,824 | ₩158,130 | +1.36% | 94.2만 |
|---|
| 2026.09.02 | ₩151,171 | ₩154,945 | ₩150,596 | ₩154,784 | +2.39% | 84.4만 |
|---|
| 2026.09.01 | ₩152,108 | ₩152,482 | ₩149,016 | ₩150,448 | -1.09% | 133.6만 |
|---|
| 2026.08.31 | ₩153,178 | ₩154,584 | ₩151,653 | ₩151,920 | -0.82% | 113.6만 |
|---|
| 2026.08.28 | ₩154,784 | ₩155,708 | ₩151,265 | ₩153,004 | -1.15% | 134.7만 |
|---|
| 2026.08.27 | ₩158,946 | ₩159,027 | ₩150,462 | ₩153,687 | -3.31% | 213.1만 |
|---|
| 2026.08.26 | ₩158,585 | ₩159,067 | ₩157,822 | ₩158,184 | -0.25% | 127.4만 |
|---|
| 2026.08.25 | ₩155,627 | ₩158,531 | ₩154,209 | ₩158,357 | +1.75% | 90.8만 |
|---|
| 2026.08.24 | ₩154,463 | ₩155,279 | ₩152,804 | ₩153,807 | -0.42% | 79.2만 |
|---|
| 2026.08.21 | ₩156,230 | ₩157,889 | ₩155,427 | ₩155,895 | -0.21% | 124.7만 |
|---|
| 2026.08.20 | ₩157,514 | ₩158,076 | ₩154,222 | ₩154,824 | -1.71% | 104.6만 |
|---|
| 2026.08.19 | ₩163,604 | ₩164,473 | ₩157,555 | ₩157,702 | -3.61% | 203만 |
|---|
| 2026.08.18 | ₩165,718 | ₩165,758 | ₩161,556 | ₩162,787 | -1.77% | 78.7만 |
|---|
| 2026.08.17 | ₩165,598 | ₩167,096 | ₩165,089 | ₩165,209 | -0.23% | 135.4만 |
|---|
| 2026.08.14 | ₩164,192 | ₩165,624 | ₩164,192 | ₩165,598 | +0.86% | 63.7만 |
|---|
| 2026.08.13 | ₩162,961 | ₩163,965 | ₩162,172 | ₩163,804 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩160,378 | ₩162,225 | ₩159,776 | ₩161,797 | +0.88% | 129.5만 |
|---|
| 2026.08.11 | ₩160,218 | ₩161,436 | ₩158,986 | ₩159,201 | -0.63% | 66.6만 |
|---|
| 2026.08.10 | ₩158,973 | ₩160,847 | ₩158,625 | ₩159,642 | +0.42% | 94.8만 |
|---|
| 2026.08.07 | ₩159,910 | ₩159,923 | ₩157,327 | ₩158,853 | -0.66% | 72.1만 |
|---|
| 2026.08.06 | ₩159,937 | ₩160,539 | ₩157,956 | ₩158,505 | -0.90% | 66.1만 |
|---|
| 2026.08.05 | ₩157,769 | ₩160,030 | ₩156,778 | ₩158,826 | +0.67% | 92.4만 |
|---|
| 2026.08.04 | ₩159,067 | ₩160,860 | ₩157,662 | ₩157,849 | -0.77% | 91.3만 |
|---|
| 2026.08.03 | ₩159,094 | ₩159,910 | ₩158,291 | ₩159,615 | +0.33% | 33.7만 |
|---|
| 2026.07.31 | ₩157,862 | ₩159,723 | ₩157,742 | ₩158,652 | +0.50% | 62.8만 |
|---|
| 2026.07.30 | ₩157,688 | ₩159,468 | ₩157,207 | ₩158,277 | +0.37% | 79.3만 |
|---|
| 2026.07.29 | ₩159,656 | ₩159,776 | ₩155,105 | ₩155,547 | -2.57% | 133.4만 |
|---|
| 2026.07.28 | ₩157,836 | ₩160,686 | ₩156,123 | ₩160,352 | +1.59% | 99.8만 |
|---|
| 2026.07.27 | ₩159,254 | ₩159,415 | ₩156,992 | ₩158,250 | -0.63% | 71.6만 |
|---|
| 2026.07.24 | ₩156,752 | ₩157,715 | ₩155,601 | ₩157,166 | +0.26% | 68.6만 |
|---|
| 2026.07.23 | ₩156,123 | ₩156,979 | ₩154,905 | ₩155,949 | -0.11% | 99.1만 |
|---|
| 2026.07.22 | ₩157,461 | ₩158,839 | ₩156,430 | ₩157,568 | +0.07% | 94.1만 |
|---|
| 2026.07.21 | ₩158,224 | ₩158,224 | ₩156,564 | ₩157,073 | -0.73% | 97.3만 |
|---|
| 2026.07.20 | ₩162,172 | ₩162,787 | ₩157,300 | ₩157,648 | -2.79% | 146.5만 |
|---|
| 2026.07.17 | ₩160,111 | ₩163,938 | ₩159,830 | ₩162,252 | +1.34% | 117.3만 |
|---|
| 2026.07.16 | ₩161,770 | ₩162,185 | ₩159,990 | ₩161,583 | -0.12% | 108.9만 |
|---|
| 2026.07.15 | ₩159,723 | ₩161,690 | ₩158,893 | ₩161,609 | +1.18% | 194.9만 |
|---|
| 2026.07.14 | ₩158,076 | ₩160,137 | ₩158,050 | ₩158,679 | +0.38% | 67.5만 |
|---|
| 2026.07.13 | ₩158,411 | ₩158,799 | ₩156,484 | ₩157,073 | -0.84% | 92.5만 |
|---|
| 2026.07.10 | ₩154,396 | ₩158,023 | ₩154,396 | ₩157,621 | +2.09% | 110.5만 |
|---|
| 2026.07.09 | ₩153,553 | ₩155,172 | ₩153,125 | ₩154,369 | +0.53% | 171.5만 |
|---|
| 2026.07.08 | ₩155,025 | ₩155,025 | ₩150,957 | ₩152,523 | -1.61% | 186.7만 |
|---|
| 2026.07.07 | ₩155,547 | ₩155,654 | ₩153,687 | ₩155,119 | -0.28% | 172.9만 |
|---|
| 2026.07.06 | ₩153,071 | ₩154,530 | ₩152,817 | ₩154,383 | +0.86% | 176.5만 |
|---|
| 2026.07.02 | ₩155,922 | ₩156,189 | ₩151,519 | ₩152,429 | -2.24% | 142.1만 |
|---|
| 2026.07.01 | ₩153,620 | ₩156,323 | ₩152,616 | ₩155,333 | +1.12% | 168.1만 |
|---|
| 2026.06.30 | ₩152,362 | ₩154,048 | ₩151,733 | ₩153,901 | +1.01% | 98.7만 |
|---|
| 2026.06.29 | ₩151,586 | ₩152,375 | ₩150,502 | ₩151,987 | +0.26% | 202.5만 |
|---|
| 2026.06.26 | ₩153,111 | ₩153,566 | ₩151,332 | ₩152,242 | -0.57% | 725.9만 |
|---|
| 2026.06.25 | ₩153,352 | ₩153,674 | ₩152,536 | ₩153,058 | -0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩153,888 | ₩153,888 | ₩151,479 | ₩152,295 | -1.03% | 223.2만 |
|---|
| 2026.06.23 | ₩149,685 | ₩153,874 | ₩149,685 | ₩153,687 | +2.67% | 178.1만 |
|---|
| 2026.06.22 | ₩150,622 | ₩152,884 | ₩150,622 | ₩152,563 | +1.29% | 148.6만 |
|---|
| 2026.06.18 | ₩152,255 | ₩152,857 | ₩148,414 | ₩149,471 | -1.83% | 225.5만 |
|---|
| 2026.06.17 | ₩152,964 | ₩153,339 | ₩150,261 | ₩151,051 | -1.25% | 255.5만 |
|---|
| 2026.06.16 | ₩153,326 | ₩153,687 | ₩152,001 | ₩152,804 | -0.34% | 90.5만 |
|---|
| 2026.06.15 | ₩153,727 | ₩154,169 | ₩151,131 | ₩152,121 | -1.04% | 69.3만 |
|---|
| 2026.06.12 | ₩150,381 | ₩152,643 | ₩149,980 | ₩151,840 | +0.97% | 106만 |
|---|
| 2026.06.11 | ₩148,508 | ₩150,141 | ₩147,129 | ₩149,672 | +0.78% | 269.3만 |
|---|
| 2026.06.10 | ₩148,655 | ₩149,846 | ₩147,330 | ₩147,397 | -0.85% | 93.5만 |
|---|
| 2026.06.09 | ₩147,973 | ₩148,789 | ₩146,715 | ₩148,213 | +0.16% | 81.4만 |
|---|
| 2026.06.08 | ₩146,313 | ₩147,785 | ₩146,032 | ₩146,567 | +0.17% | 47만 |
|---|
| 2026.06.05 | ₩145,323 | ₩146,407 | ₩145,109 | ₩145,657 | +0.23% | 106만 |
|---|
| 2026.06.04 | ₩144,787 | ₩146,621 | ₩144,279 | ₩146,019 | +0.85% | 106.5만 |
|---|
| 2026.06.03 | ₩144,988 | ₩145,684 | ₩143,583 | ₩143,744 | -0.86% | 101.9만 |
|---|
| 2026.06.02 | ₩141,763 | ₩145,403 | ₩141,723 | ₩145,309 | +2.50% | 150.3만 |
|---|
| 2026.06.01 | ₩142,486 | ₩143,730 | ₩141,669 | ₩141,830 | -0.46% | 145.3만 |
|---|
| 2026.05.29 | ₩146,554 | ₩147,223 | ₩142,512 | ₩145,523 | -0.70% | 222.6만 |
|---|
| 2026.05.28 | ₩154,972 | ₩154,972 | ₩145,938 | ₩146,541 | -5.44% | 228만 |
|---|
| 2026.05.27 | ₩156,645 | ₩156,645 | ₩153,874 | ₩154,477 | -1.38% | 102.2만 |
|---|
| 2026.05.26 | ₩156,109 | ₩156,430 | ₩153,888 | ₩154,945 | -0.75% | 86.1만 |
|---|
| 2026.05.22 | ₩154,691 | ₩155,400 | ₩154,182 | ₩154,557 | -0.09% | 59.4만 |
|---|
| 2026.05.21 | ₩152,282 | ₩154,717 | ₩151,987 | ₩153,714 | +0.94% | 67.3만 |
|---|
| 2026.05.20 | ₩151,171 | ₩153,540 | ₩150,770 | ₩153,045 | +1.24% | 81.8만 |
|---|
| 2026.05.19 | ₩149,538 | ₩150,810 | ₩148,936 | ₩150,194 | +0.44% | 80.1만 |
|---|
| 2026.05.18 | ₩149,538 | ₩150,341 | ₩149,057 | ₩149,980 | +0.30% | 35만 |
|---|
| 2026.05.15 | ₩148,535 | ₩149,458 | ₩148,039 | ₩148,949 | +0.28% | 83.5만 |
|---|
| 2026.05.14 | ₩147,879 | ₩149,926 | ₩147,799 | ₩149,873 | +1.35% | 56.4만 |
|---|
| 2026.05.13 | ₩149,097 | ₩150,167 | ₩146,808 | ₩147,303 | -1.20% | 67.4만 |
|---|
| 2026.05.12 | ₩147,638 | ₩149,378 | ₩147,491 | ₩149,230 | +1.08% | 121만 |
|---|
| 2026.05.11 | ₩146,875 | ₩148,481 | ₩146,567 | ₩148,454 | +1.08% | 71만 |
|---|
| 2026.05.08 | ₩148,762 | ₩149,204 | ₩146,460 | ₩147,223 | -1.03% | 91.9만 |
|---|
| 2026.05.07 | ₩150,395 | ₩150,943 | ₩147,236 | ₩147,892 | -1.66% | 86.1만 |
|---|
| 2026.05.06 | ₩149,083 | ₩151,506 | ₩149,083 | ₩150,181 | +0.74% | 110.7만 |
|---|
| 2026.05.05 | ₩147,558 | ₩148,642 | ₩147,223 | ₩147,357 | -0.14% | 85.3만 |
|---|
| 2026.05.04 | ₩149,284 | ₩149,605 | ₩147,036 | ₩147,129 | -1.44% | 144만 |
|---|
| 2026.05.01 | ₩147,732 | ₩151,599 | ₩147,665 | ₩150,087 | +1.59% | 131.6만 |
|---|
| 2026.04.30 | ₩144,868 | ₩149,793 | ₩144,868 | ₩149,137 | +2.95% | 145.3만 |
|---|
| 2026.04.29 | ₩146,206 | ₩146,781 | ₩143,663 | ₩144,158 | -1.40% | 121.9만 |
|---|
| 2026.04.28 | ₩147,785 | ₩148,066 | ₩146,260 | ₩146,634 | -0.78% | 186.6만 |
|---|
| 2026.04.27 | ₩146,728 | ₩148,428 | ₩146,621 | ₩147,691 | +0.66% | 198.1만 |
|---|
| 2026.04.24 | ₩145,109 | ₩146,982 | ₩144,654 | ₩146,567 | +1.01% | 84.4만 |
|---|
| 2026.04.23 | ₩144,587 | ₩145,992 | ₩143,449 | ₩145,269 | +0.47% | 183만 |
|---|
| 2026.04.22 | ₩146,072 | ₩146,661 | ₩145,216 | ₩145,336 | -0.50% | 102.8만 |
|---|
| 2026.04.21 | ₩147,303 | ₩148,080 | ₩145,189 | ₩145,256 | -1.39% | 183.2만 |
|---|
| 2026.04.20 | ₩146,099 | ₩147,732 | ₩146,099 | ₩147,196 | +0.75% | 334.9만 |
|---|
| 2026.04.17 | ₩144,854 | ₩147,571 | ₩144,680 | ₩146,219 | +0.94% | 245.9만 |
|---|
| 2026.04.16 | ₩143,463 | ₩144,132 | ₩143,061 | ₩143,851 | +0.27% | 105.5만 |
|---|
| 2026.04.15 | ₩142,178 | ₩143,891 | ₩142,178 | ₩143,583 | +0.99% | 78.7만 |
|---|
| 2026.04.14 | ₩140,197 | ₩142,111 | ₩140,184 | ₩142,044 | +1.32% | 104.9만 |
|---|
| 2026.04.13 | ₩137,695 | ₩140,211 | ₩136,932 | ₩140,211 | +1.83% | 89.9만 |
|---|
| 2026.04.10 | ₩138,002 | ₩138,912 | ₩137,414 | ₩138,056 | +0.04% | 68.3만 |
|---|
| 2026.04.09 | ₩134,309 | ₩137,373 | ₩134,309 | ₩137,146 | +2.11% | 98.5만 |
|---|
| 2026.04.08 | ₩135,326 | ₩135,727 | ₩133,921 | ₩135,125 | -0.15% | 105.9만 |
|---|
| 2026.04.07 | ₩129,263 | ₩131,552 | ₩129,263 | ₩131,485 | +1.72% | 192.5만 |
|---|
| 2026.04.06 | ₩128,782 | ₩130,066 | ₩128,501 | ₩130,040 | +0.98% | 190.6만 |
|---|
| 2026.04.02 | ₩126,199 | ₩129,049 | ₩126,199 | ₩128,795 | +2.06% | 98.4만 |
|---|
| 2026.04.01 | ₩128,153 | ₩129,437 | ₩127,832 | ₩128,782 | +0.49% | 283.7만 |
|---|
| 2026.03.31 | ₩124,606 | ₩126,881 | ₩123,522 | ₩126,801 | +1.76% | 244.9만 |
|---|
| 2026.03.30 | ₩124,312 | ₩125,182 | ₩122,131 | ₩122,853 | -1.17% | 164.3만 |
|---|
| 2026.03.27 | ₩124,767 | ₩124,767 | ₩123,576 | ₩124,138 | -0.50% | 215.5만 |
|---|
| 2026.03.26 | ₩129,143 | ₩130,227 | ₩126,145 | ₩126,226 | -2.26% | 649.4만 |
|---|
| 2026.03.25 | ₩131,231 | ₩131,231 | ₩129,839 | ₩130,334 | -0.68% | 109만 |
|---|
| 2026.03.24 | ₩128,139 | ₩130,281 | ₩127,149 | ₩129,357 | +0.95% | 131.3만 |
|---|
| 2026.03.23 | ₩128,447 | ₩130,160 | ₩127,965 | ₩129,330 | +0.69% | 169.3만 |
|---|
| 2026.03.20 | ₩127,564 | ₩128,300 | ₩125,503 | ₩126,172 | -1.09% | 150.8만 |
|---|
| 2026.03.19 | ₩127,738 | ₩128,608 | ₩126,962 | ₩127,845 | +0.08% | 132.2만 |
|---|
| 2026.03.18 | ₩130,749 | ₩131,485 | ₩128,942 | ₩129,076 | -1.28% | 137.6만 |
|---|
| 2026.03.17 | ₩131,605 | ₩131,887 | ₩130,629 | ₩130,789 | -0.62% | 108.4만 |
|---|
| 2026.03.16 | ₩128,808 | ₩130,669 | ₩128,246 | ₩130,521 | +1.33% | 125.8만 |
|---|
| 2026.03.13 | ₩129,745 | ₩130,736 | ₩127,323 | ₩127,524 | -1.71% | 108.6만 |
|---|
| 2026.03.12 | ₩131,405 | ₩132,060 | ₩129,210 | ₩129,665 | -1.32% | 124.8만 |
|---|
| 2026.03.11 | ₩132,743 | ₩133,800 | ₩131,994 | ₩132,582 | -0.12% | 119.6만 |
|---|
| 2026.03.10 | ₩131,940 | ₩134,108 | ₩131,284 | ₩132,997 | +0.80% | 153.3만 |
|---|
| 2026.03.09 | ₩131,164 | ₩131,565 | ₩129,397 | ₩130,990 | -0.13% | 183.3만 |
|---|
| 2026.03.06 | ₩133,024 | ₩133,680 | ₩131,833 | ₩133,158 | +0.10% | 130.2만 |
|---|
| 2026.03.05 | ₩133,640 | ₩135,246 | ₩133,051 | ₩134,242 | +0.45% | 167.2만 |
|---|
| 2026.03.04 | ₩134,282 | ₩136,490 | ₩134,282 | ₩135,406 | +0.84% | 87.1만 |
|---|
| 2026.03.03 | ₩133,426 | ₩134,991 | ₩131,512 | ₩134,416 | +0.74% | 115.7만 |
|---|
| 2026.03.02 | ₩133,492 | ₩136,383 | ₩132,368 | ₩135,714 | +1.66% | 91.1만 |
|---|
| 2026.02.27 | ₩138,685 | ₩139,475 | ₩134,683 | ₩135,112 | -2.58% | 126.6만 |
|---|
| 2026.02.26 | ₩138,511 | ₩140,518 | ₩137,280 | ₩138,846 | +0.24% | 124.6만 |
|---|
| 2026.02.25 | ₩131,592 | ₩135,179 | ₩131,258 | ₩134,857 | +2.48% | 123만 |
|---|
| 2026.02.24 | ₩131,873 | ₩132,288 | ₩130,803 | ₩131,324 | -0.42% | 86.1만 |
|---|
| 2026.02.23 | ₩133,318 | ₩134,349 | ₩131,405 | ₩132,689 | -0.47% | 265.2만 |
|---|
| 2026.02.20 | ₩131,686 | ₩133,318 | ₩131,244 | ₩133,225 | +1.17% | 159만 |
|---|
| 2026.02.19 | ₩130,147 | ₩131,592 | ₩129,678 | ₩131,298 | +0.88% | 81.7만 |
|---|
| 2026.02.18 | ₩130,080 | ₩130,321 | ₩129,263 | ₩129,330 | -0.58% | 48.1만 |
|---|
| 2026.02.17 | ₩127,671 | ₩129,598 | ₩127,658 | ₩129,197 | +1.19% | 44.1만 |
|---|
| 2026.02.13 | ₩127,470 | ₩128,675 | ₩126,346 | ₩128,233 | +0.60% | 93.1만 |
|---|
| 2026.02.12 | ₩130,468 | ₩130,468 | ₩126,922 | ₩127,537 | -2.25% | 160.3만 |
|---|
| 2026.02.11 | ₩131,619 | ₩131,820 | ₩129,330 | ₩129,692 | -1.46% | 92.1만 |
|---|
| 2026.02.10 | ₩131,150 | ₩131,739 | ₩130,629 | ₩131,191 | +0.03% | 75만 |
|---|
| 2026.02.09 | ₩130,254 | ₩131,512 | ₩130,000 | ₩131,204 | +0.73% | 67.3만 |
|---|
| 2026.02.06 | ₩128,246 | ₩129,759 | ₩127,189 | ₩129,384 | +0.89% | 75.5만 |
|---|
| 2026.02.05 | ₩124,218 | ₩127,015 | ₩124,218 | ₩126,507 | +1.84% | 90.8만 |
|---|
| 2026.02.04 | ₩127,417 | ₩128,233 | ₩126,373 | ₩127,082 | -0.26% | 57.3만 |
|---|
| 2026.02.03 | ₩127,136 | ₩127,765 | ₩126,105 | ₩127,055 | -0.06% | 81.4만 |
|---|
| 2026.02.02 | ₩123,375 | ₩127,002 | ₩123,255 | ₩126,801 | +2.78% | 102.3만 |
|---|
| 2026.01.30 | ₩126,426 | ₩127,055 | ₩122,693 | ₩123,643 | -2.20% | 113.1만 |
|---|
| 2026.01.29 | ₩125,503 | ₩127,403 | ₩124,994 | ₩127,256 | +1.40% | 75.4만 |
|---|
| 2026.01.28 | ₩124,861 | ₩125,650 | ₩123,576 | ₩124,633 | -0.18% | 155.4만 |
|---|
| 2026.01.27 | ₩123,415 | ₩125,128 | ₩123,362 | ₩125,021 | +1.30% | 102.2만 |
|---|
| 2026.01.26 | ₩123,429 | ₩124,553 | ₩122,358 | ₩122,492 | -0.76% | 64.7만 |
|---|
| 2026.01.23 | ₩123,549 | ₩124,151 | ₩122,612 | ₩124,031 | +0.39% | 91.9만 |
|---|
| 2026.01.22 | ₩122,880 | ₩124,566 | ₩122,880 | ₩123,629 | +0.61% | 81.2만 |
|---|
| 2026.01.21 | ₩121,890 | ₩123,509 | ₩120,792 | ₩122,478 | +0.48% | 89.5만 |
|---|
| 2026.01.20 | ₩122,773 | ₩123,603 | ₩120,739 | ₩120,980 | -1.46% | 142만 |
|---|
| 2026.01.16 | ₩123,308 | ₩124,191 | ₩123,000 | ₩123,589 | +0.23% | 175.4만 |
|---|
| 2026.01.15 | ₩122,117 | ₩123,509 | ₩122,117 | ₩123,174 | +0.87% | 60만 |
|---|
| 2026.01.14 | ₩122,746 | ₩122,974 | ₩121,890 | ₩122,398 | -0.28% | 70.2만 |
|---|
| 2026.01.13 | ₩122,211 | ₩122,974 | ₩121,916 | ₩122,639 | +0.35% | 75.9만 |
|---|
| 2026.01.12 | ₩121,154 | ₩122,572 | ₩120,832 | ₩122,358 | +0.99% | 151.5만 |
|---|
| 2026.01.09 | ₩122,679 | ₩122,813 | ₩121,394 | ₩121,448 | -1.00% | 56.5만 |
|---|
| 2026.01.08 | ₩121,916 | ₩123,308 | ₩121,783 | ₩122,706 | +0.65% | 64.1만 |
|---|
| 2026.01.07 | ₩121,702 | ₩123,228 | ₩121,702 | ₩122,385 | +0.56% | 98만 |
|---|
| 2026.01.06 | ₩124,459 | ₩125,035 | ₩121,354 | ₩121,796 | -2.14% | 240.7만 |
|---|
| 2026.01.05 | ₩122,505 | ₩124,312 | ₩122,331 | ₩124,178 | +1.37% | 232.7만 |
|---|
| 2026.01.02 | ₩121,702 | ₩122,987 | ₩121,220 | ₩122,960 | +1.03% | 94.3만 |
|---|
| 2025.12.31 | ₩122,171 | ₩122,505 | ₩121,247 | ₩121,261 | -0.74% | 87.2만 |
|---|
| 2025.12.30 | ₩122,679 | ₩123,255 | ₩122,224 | ₩122,412 | -0.22% | 131.5만 |
|---|
| 2025.12.29 | ₩123,362 | ₩123,388 | ₩122,505 | ₩122,719 | -0.52% | 270.8만 |
|---|
| 2025.12.26 | ₩124,352 | ₩124,499 | ₩123,790 | ₩124,406 | +0.04% | 523.8만 |
|---|
| 2025.12.24 | ₩124,419 | ₩124,606 | ₩123,469 | ₩123,857 | -0.45% | 83.8만 |
|---|
| 2025.12.23 | ₩123,790 | ₩124,660 | ₩123,629 | ₩123,656 | -0.11% | 103.6만 |
|---|
| 2025.12.22 | ₩124,580 | ₩124,861 | ₩123,415 | ₩123,576 | -0.81% | 130.2만 |
|---|
| 2025.12.19 | ₩124,191 | ₩125,088 | ₩123,977 | ₩124,299 | +0.09% | 125.9만 |
|---|
| 2025.12.18 | ₩123,308 | ₩124,325 | ₩123,094 | ₩123,562 | +0.21% | 79만 |
|---|
| 2025.12.17 | ₩124,834 | ₩124,928 | ₩122,331 | ₩122,572 | -1.81% | 109.2만 |
|---|
| 2025.12.16 | ₩126,012 | ₩126,012 | ₩124,553 | ₩124,606 | -1.12% | 61.9만 |
|---|
| 2025.12.15 | ₩124,673 | ₩125,249 | ₩124,218 | ₩124,754 | +0.06% | 79만 |
|---|
| 2025.12.12 | ₩124,312 | ₩124,606 | ₩123,348 | ₩124,272 | -0.03% | 60.3만 |
|---|
| 2025.12.11 | ₩123,215 | ₩124,178 | ₩123,000 | ₩124,004 | +0.64% | 81.3만 |
|---|
| 2025.12.10 | ₩121,328 | ₩123,442 | ₩121,328 | ₩122,813 | +1.22% | 149.1만 |
|---|
| 2025.12.09 | ₩121,542 | ₩122,117 | ₩120,939 | ₩121,100 | -0.36% | 100.1만 |
|---|
| 2025.12.08 | ₩122,304 | ₩122,545 | ₩120,725 | ₩120,739 | -1.28% | 189.2만 |
|---|
| 2025.12.05 | ₩121,769 | ₩122,412 | ₩120,752 | ₩121,997 | +0.19% | 94.7만 |
|---|
| 2025.12.04 | ₩116,015 | ₩121,488 | ₩115,627 | ₩121,220 | +4.49% | 221.9만 |
|---|
| 2025.12.03 | ₩115,894 | ₩117,125 | ₩115,894 | ₩116,215 | +0.28% | 112.3만 |
|---|
| 2025.12.02 | ₩114,569 | ₩115,908 | ₩114,328 | ₩115,881 | +1.14% | 67.1만 |
|---|
| 2025.12.01 | ₩115,426 | ₩115,426 | ₩113,780 | ₩114,021 | -1.22% | 93.6만 |
|---|
| 2025.11.28 | ₩115,145 | ₩115,439 | ₩114,489 | ₩115,265 | +0.10% | 46만 |
|---|
| 2025.11.26 | ₩114,824 | ₩114,877 | ₩113,940 | ₩114,663 | -0.14% | 114.6만 |
|---|
| 2025.11.25 | ₩112,990 | ₩114,007 | ₩112,937 | ₩113,659 | +0.59% | 82.3만 |
|---|
| 2025.11.24 | ₩112,656 | ₩112,950 | ₩112,174 | ₩112,495 | -0.14% | 104.4만 |
|---|
| 2025.11.21 | ₩111,638 | ₩112,522 | ₩110,728 | ₩112,522 | +0.79% | 108.8만 |
|---|
| 2025.11.20 | ₩112,937 | ₩113,633 | ₩110,688 | ₩111,023 | -1.69% | 102.8만 |
|---|
| 2025.11.19 | ₩114,690 | ₩114,931 | ₩111,893 | ₩112,455 | -1.95% | 170.3만 |
|---|
| 2025.11.18 | ₩115,693 | ₩115,988 | ₩113,994 | ₩114,904 | -0.68% | 143만 |
|---|
| 2025.11.17 | ₩116,309 | ₩116,925 | ₩115,707 | ₩116,202 | -0.09% | 77.5만 |
|---|
| 2025.11.14 | ₩114,489 | ₩116,670 | ₩114,208 | ₩116,657 | +1.89% | 84.7만 |
|---|
| 2025.11.13 | ₩116,068 | ₩116,818 | ₩114,770 | ₩115,292 | -0.67% | 91.8만 |
|---|
| 2025.11.12 | ₩115,198 | ₩116,644 | ₩114,824 | ₩116,470 | +1.10% | 74.5만 |
|---|
| 2025.11.11 | ₩114,730 | ₩115,051 | ₩114,502 | ₩114,730 | 0.00% | 77.4만 |
|---|
| 2025.11.10 | ₩113,753 | ₩114,917 | ₩113,566 | ₩114,676 | +0.81% | 71.2만 |
|---|
| 2025.11.07 | ₩112,174 | ₩113,418 | ₩111,291 | ₩113,378 | +1.07% | 82.7만 |
|---|
| 2025.11.06 | ₩111,772 | ₩112,843 | ₩111,638 | ₩112,575 | +0.72% | 83.1만 |
|---|
| 2025.11.05 | ₩111,438 | ₩111,853 | ₩110,688 | ₩111,545 | +0.10% | 71.3만 |
|---|
| 2025.11.04 | ₩110,902 | ₩111,920 | ₩110,073 | ₩111,491 | +0.53% | 65.4만 |
|---|
| 2025.11.03 | ₩110,836 | ₩112,375 | ₩110,755 | ₩112,160 | +1.20% | 117.1만 |
|---|
| 2025.10.31 | ₩109,872 | ₩111,143 | ₩109,564 | ₩110,902 | +0.94% | 67.3만 |
|---|
| 2025.10.30 | ₩110,648 | ₩111,009 | ₩110,046 | ₩110,260 | -0.35% | 48.8만 |
|---|
| 2025.10.29 | ₩112,120 | ₩112,308 | ₩110,113 | ₩110,581 | -1.37% | 93.5만 |
|---|
| 2025.10.28 | ₩110,595 | ₩112,428 | ₩110,568 | ₩112,187 | +1.44% | 61.8만 |
|---|
| 2025.10.27 | ₩110,367 | ₩111,117 | ₩110,086 | ₩111,036 | +0.61% | 59.6만 |
|---|
| 2025.10.24 | ₩109,417 | ₩110,193 | ₩109,149 | ₩110,113 | +0.64% | 48.5만 |
|---|
| 2025.10.23 | ₩108,868 | ₩109,270 | ₩108,721 | ₩109,109 | +0.22% | 35.9만 |
|---|
| 2025.10.22 | ₩108,065 | ₩108,815 | ₩108,065 | ₩108,547 | +0.45% | 49만 |
|---|
| 2025.10.21 | ₩108,132 | ₩108,400 | ₩107,664 | ₩107,905 | -0.21% | 116만 |
|---|
| 2025.10.20 | ₩107,476 | ₩108,427 | ₩107,476 | ₩108,052 | +0.54% | 41.4만 |
|---|
| 2025.10.17 | ₩107,182 | ₩107,597 | ₩106,593 | ₩107,450 | +0.25% | 73.4만 |
|---|
| 2025.10.16 | ₩109,658 | ₩109,658 | ₩106,941 | ₩107,276 | -2.17% | 104만 |
|---|
| 2025.10.15 | ₩107,570 | ₩109,872 | ₩107,570 | ₩109,457 | +1.75% | 108.6만 |
|---|
| 2025.10.14 | ₩106,607 | ₩107,945 | ₩106,152 | ₩107,637 | +0.97% | 112.3만 |
|---|
| 2025.10.13 | ₩107,463 | ₩107,824 | ₩106,981 | ₩107,650 | +0.17% | 53.2만 |
|---|
| 2025.10.10 | ₩107,329 | ₩108,172 | ₩106,767 | ₩106,807 | -0.49% | 78.6만 |
|---|