시장 데이터를 불러오는 중
전체 종목
CMB.TECH NV Ordinary Shares 과거 주가
CMB.TECH NV Ordinary Shares · CMBT · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CMB.TECH NV Ordinary Shares · CMBT · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,566 | ₩27,806 | ₩27,340 | ₩27,473 | -0.34% | 153.7만 |
| 2026.10.08 | ₩27,353 | ₩27,853 | ₩27,153 | ₩27,753 | +1.46% | 108.6만 |
| 2026.10.07 | ₩26,366 | ₩27,060 | ₩26,366 | ₩26,606 | +0.91% | 112.5만 |
| 2026.10.06 | ₩26,259 | ₩26,499 | ₩26,066 | ₩26,246 | -0.05% | 136.1만 |
| 2026.10.05 | ₩26,980 | ₩27,020 | ₩26,139 | ₩26,659 | -1.19% | 128.1만 |
| 2026.10.02 | ₩26,153 | ₩26,486 | ₩25,926 | ₩26,473 | +1.22% | 73만 |
| 2026.10.01 | ₩25,419 | ₩26,219 | ₩25,399 | ₩26,153 | +2.89% | 71만 |
| 2026.09.30 | ₩25,459 | ₩25,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,246 |
| -0.84% |
| 192.6만 |
| 2026.09.29 | ₩25,112 | ₩25,499 | ₩25,019 | ₩25,272 | +0.64% | 123.1만 |
|---|
| 2026.09.28 | ₩25,726 | ₩25,819 | ₩25,359 | ₩25,406 | -1.24% | 70.5만 |
|---|
| 2026.09.25 | ₩25,059 | ₩25,593 | ₩24,926 | ₩25,352 | +1.17% | 85.8만 |
|---|
| 2026.09.24 | ₩25,339 | ₩25,833 | ₩25,236 | ₩25,393 | +0.21% | 124.4만 |
|---|
| 2026.09.23 | ₩25,873 | ₩25,939 | ₩25,286 | ₩25,553 | -1.24% | 71.5만 |
|---|
| 2026.09.22 | ₩25,699 | ₩26,139 | ₩25,499 | ₩25,793 | +0.36% | 115만 |
|---|
| 2026.09.21 | ₩26,339 | ₩27,033 | ₩26,166 | ₩26,219 | -0.46% | 99.4만 |
|---|
| 2026.09.18 | ₩26,953 | ₩27,173 | ₩26,766 | ₩27,060 | +0.40% | 60.2만 |
|---|
| 2026.09.17 | ₩27,180 | ₩27,766 | ₩27,086 | ₩27,220 | +0.15% | 154.4만 |
|---|
| 2026.09.16 | ₩26,033 | ₩26,633 | ₩25,979 | ₩26,219 | +0.72% | 67.3만 |
|---|
| 2026.09.15 | ₩25,819 | ₩26,233 | ₩25,633 | ₩26,086 | +1.03% | 106.2만 |
|---|
| 2026.09.14 | ₩25,793 | ₩25,999 | ₩25,433 | ₩25,899 | +0.41% | 104.8만 |
|---|
| 2026.09.11 | ₩25,673 | ₩26,153 | ₩25,606 | ₩25,979 | +1.19% | 105.8만 |
|---|
| 2026.09.10 | ₩25,673 | ₩25,913 | ₩25,606 | ₩25,846 | +0.68% | 123.2만 |
|---|
| 2026.09.09 | ₩25,993 | ₩25,999 | ₩25,419 | ₩25,806 | -0.72% | 100.9만 |
|---|
| 2026.09.08 | ₩26,433 | ₩26,546 | ₩25,633 | ₩25,646 | -2.98% | 144.8만 |
|---|
| 2026.09.04 | ₩25,739 | ₩26,153 | ₩25,739 | ₩25,993 | +0.98% | 158.7만 |
|---|
| 2026.09.03 | ₩25,219 | ₩25,393 | ₩24,672 | ₩24,939 | -1.11% | 115만 |
|---|
| 2026.09.02 | ₩24,672 | ₩25,066 | ₩24,539 | ₩25,006 | +1.35% | 222.8만 |
|---|
| 2026.09.01 | ₩24,379 | ₩24,739 | ₩24,152 | ₩24,366 | -0.05% | 96.4만 |
|---|
| 2026.08.31 | ₩25,099 | ₩25,139 | ₩24,139 | ₩24,379 | -2.87% | 104.4만 |
|---|
| 2026.08.28 | ₩24,779 | ₩25,139 | ₩24,366 | ₩24,472 | -1.24% | 87.4만 |
|---|
| 2026.08.27 | ₩23,712 | ₩24,559 | ₩23,712 | ₩24,379 | +2.81% | 165.6만 |
|---|
| 2026.08.26 | ₩23,885 | ₩24,066 | ₩23,359 | ₩23,539 | -1.45% | 161.1만 |
|---|
| 2026.08.25 | ₩24,139 | ₩24,352 | ₩23,939 | ₩24,232 | +0.39% | 86.7만 |
|---|
| 2026.08.24 | ₩23,939 | ₩24,266 | ₩23,926 | ₩24,232 | +1.23% | 81.8만 |
|---|
| 2026.08.21 | ₩24,006 | ₩24,699 | ₩23,992 | ₩24,072 | +0.28% | 120.3만 |
|---|
| 2026.08.20 | ₩23,805 | ₩23,805 | ₩23,325 | ₩23,499 | -1.29% | 74.3만 |
|---|
| 2026.08.19 | ₩23,765 | ₩23,992 | ₩23,659 | ₩23,819 | +0.22% | 110.8만 |
|---|
| 2026.08.18 | ₩23,205 | ₩23,445 | ₩22,885 | ₩23,325 | +0.52% | 70.4만 |
|---|
| 2026.08.17 | ₩23,272 | ₩23,392 | ₩23,059 | ₩23,165 | -0.46% | 66.8만 |
|---|
| 2026.08.14 | ₩22,819 | ₩23,072 | ₩22,712 | ₩22,992 | +0.76% | 83.9만 |
|---|
| 2026.08.13 | ₩22,352 | ₩22,905 | ₩22,352 | ₩22,619 | +1.19% | 59.8만 |
|---|
| 2026.08.12 | ₩21,485 | ₩22,472 | ₩21,478 | ₩22,338 | +3.97% | 135.9만 |
|---|
| 2026.08.11 | ₩22,205 | ₩22,205 | ₩21,405 | ₩21,738 | -2.10% | 135.5만 |
|---|
| 2026.08.10 | ₩22,058 | ₩22,125 | ₩21,445 | ₩21,472 | -2.66% | 84.1만 |
|---|
| 2026.08.07 | ₩22,005 | ₩22,245 | ₩21,538 | ₩21,725 | -1.27% | 79.5만 |
|---|
| 2026.08.06 | ₩21,738 | ₩22,005 | ₩21,645 | ₩21,885 | +0.67% | 102.1만 |
|---|
| 2026.08.05 | ₩21,952 | ₩21,978 | ₩21,218 | ₩21,218 | -3.34% | 187.7만 |
|---|
| 2026.08.04 | ₩21,632 | ₩21,738 | ₩21,145 | ₩21,232 | -1.85% | 70.6만 |
|---|
| 2026.08.03 | ₩21,725 | ₩21,872 | ₩21,285 | ₩21,672 | -0.25% | 73.2만 |
|---|
| 2026.07.31 | ₩21,525 | ₩21,752 | ₩21,432 | ₩21,552 | +0.12% | 62.1만 |
|---|
| 2026.07.30 | ₩20,871 | ₩21,458 | ₩20,778 | ₩21,352 | +2.30% | 83.6만 |
|---|
| 2026.07.29 | ₩20,978 | ₩21,138 | ₩20,658 | ₩20,791 | -0.89% | 53.7만 |
|---|
| 2026.07.28 | ₩20,485 | ₩20,798 | ₩20,385 | ₩20,538 | +0.26% | 55.4만 |
|---|
| 2026.07.27 | ₩20,245 | ₩20,725 | ₩20,165 | ₩20,511 | +1.32% | 62.6만 |
|---|
| 2026.07.24 | ₩20,725 | ₩21,305 | ₩20,725 | ₩20,991 | +1.29% | 67.9만 |
|---|
| 2026.07.23 | ₩20,658 | ₩20,945 | ₩20,578 | ₩20,818 | +0.77% | 39.3만 |
|---|
| 2026.07.22 | ₩20,898 | ₩20,898 | ₩20,405 | ₩20,458 | -2.11% | 54.7만 |
|---|
| 2026.07.21 | ₩20,351 | ₩20,838 | ₩20,085 | ₩20,791 | +2.16% | 79.7만 |
|---|
| 2026.07.20 | ₩19,911 | ₩20,371 | ₩19,898 | ₩20,111 | +1.00% | 72.5만 |
|---|
| 2026.07.17 | ₩20,338 | ₩20,365 | ₩19,778 | ₩19,951 | -1.90% | 93.1만 |
|---|
| 2026.07.16 | ₩20,471 | ₩21,089 | ₩20,471 | ₩20,658 | +0.91% | 84.3만 |
|---|
| 2026.07.15 | ₩20,978 | ₩21,005 | ₩20,458 | ₩20,778 | -0.95% | 57.6만 |
|---|
| 2026.07.14 | ₩20,925 | ₩21,365 | ₩20,885 | ₩21,045 | +0.57% | 92.1만 |
|---|
| 2026.07.13 | ₩21,165 | ₩21,218 | ₩20,585 | ₩20,591 | -2.71% | 90.9만 |
|---|
| 2026.07.10 | ₩20,005 | ₩20,798 | ₩20,005 | ₩20,765 | +3.80% | 102.9만 |
|---|
| 2026.07.09 | ₩20,418 | ₩20,591 | ₩19,731 | ₩19,911 | -2.48% | 124.9만 |
|---|
| 2026.07.08 | ₩20,551 | ₩20,778 | ₩20,351 | ₩20,671 | +0.58% | 76.6만 |
|---|
| 2026.07.07 | ₩20,191 | ₩20,485 | ₩20,111 | ₩20,298 | +0.53% | 88.8만 |
|---|
| 2026.07.06 | ₩19,938 | ₩20,605 | ₩19,778 | ₩20,285 | +1.74% | 137.4만 |
|---|
| 2026.07.02 | ₩19,685 | ₩19,978 | ₩19,351 | ₩19,418 | -1.36% | 124.6만 |
|---|
| 2026.07.01 | ₩18,658 | ₩19,058 | ₩18,658 | ₩18,738 | +0.43% | 98.5만 |
|---|
| 2026.06.30 | ₩18,778 | ₩19,111 | ₩18,531 | ₩18,658 | -0.64% | 179.1만 |
|---|
| 2026.06.29 | ₩19,231 | ₩19,484 | ₩18,724 | ₩18,778 | -2.36% | 118.2만 |
|---|
| 2026.06.26 | ₩18,978 | ₩19,244 | ₩18,584 | ₩18,804 | -0.91% | 164.3만 |
|---|
| 2026.06.25 | ₩20,058 | ₩20,338 | ₩19,184 | ₩19,431 | -3.13% | 151.5만 |
|---|
| 2026.06.24 | ₩21,032 | ₩21,125 | ₩20,459 | ₩20,618 | -1.97% | 92.2만 |
|---|
| 2026.06.23 | ₩20,365 | ₩21,432 | ₩20,365 | ₩21,285 | +4.52% | 135만 |
|---|
| 2026.06.22 | ₩19,591 | ₩20,518 | ₩19,591 | ₩20,365 | +3.95% | 183.6만 |
|---|
| 2026.06.18 | ₩19,004 | ₩19,284 | ₩18,655 | ₩19,231 | +1.19% | 149.5만 |
|---|
| 2026.06.17 | ₩20,165 | ₩20,165 | ₩19,578 | ₩19,618 | -2.71% | 106.1만 |
|---|
| 2026.06.16 | ₩20,551 | ₩20,605 | ₩19,885 | ₩20,111 | -2.14% | 108.9만 |
|---|
| 2026.06.15 | ₩20,565 | ₩20,685 | ₩20,245 | ₩20,578 | +0.06% | 131.5만 |
|---|
| 2026.06.12 | ₩19,791 | ₩20,671 | ₩19,714 | ₩20,671 | +4.45% | 78.5만 |
|---|
| 2026.06.11 | ₩20,085 | ₩20,378 | ₩19,858 | ₩19,925 | -0.80% | 104만 |
|---|
| 2026.06.10 | ₩19,578 | ₩20,211 | ₩19,484 | ₩19,831 | +1.29% | 136.6만 |
|---|
| 2026.06.09 | ₩19,284 | ₩19,611 | ₩19,178 | ₩19,591 | +1.59% | 149.6만 |
|---|
| 2026.06.08 | ₩19,658 | ₩19,818 | ₩19,118 | ₩19,218 | -2.24% | 137.5만 |
|---|
| 2026.06.05 | ₩19,231 | ₩19,871 | ₩19,124 | ₩19,711 | +2.50% | 145.1만 |
|---|
| 2026.06.04 | ₩19,551 | ₩19,738 | ₩19,244 | ₩19,258 | -1.50% | 132.7만 |
|---|
| 2026.06.03 | ₩19,431 | ₩20,031 | ₩19,244 | ₩19,751 | +1.65% | 149.9만 |
|---|
| 2026.06.02 | ₩20,738 | ₩20,738 | ₩20,298 | ₩20,485 | -1.22% | 144.7만 |
|---|
| 2026.06.01 | ₩20,591 | ₩20,925 | ₩20,498 | ₩20,871 | +1.36% | 160.7만 |
|---|
| 2026.05.29 | ₩20,391 | ₩20,865 | ₩20,345 | ₩20,631 | +1.18% | 165.2만 |
|---|
| 2026.05.28 | ₩21,205 | ₩21,245 | ₩20,685 | ₩20,711 | -2.33% | 164.4만 |
|---|
| 2026.05.27 | ₩21,645 | ₩21,818 | ₩20,885 | ₩21,005 | -2.96% | 203.6만 |
|---|
| 2026.05.26 | ₩22,245 | ₩22,445 | ₩21,792 | ₩21,898 | -1.56% | 166.3만 |
|---|
| 2026.05.22 | ₩22,499 | ₩22,617 | ₩22,045 | ₩22,472 | -0.12% | 164.7만 |
|---|
| 2026.05.21 | ₩23,339 | ₩23,632 | ₩22,839 | ₩22,885 | -1.94% | 196.1만 |
|---|
| 2026.05.20 | ₩22,305 | ₩23,205 | ₩22,205 | ₩23,019 | +3.20% | 393.6만 |
|---|
| 2026.05.19 | ₩21,338 | ₩22,772 | ₩21,165 | ₩22,152 | +3.81% | 753.7만 |
|---|
| 2026.05.18 | ₩19,898 | ₩20,211 | ₩19,831 | ₩20,085 | +0.94% | 176.3만 |
|---|
| 2026.05.15 | ₩19,645 | ₩19,971 | ₩19,511 | ₩19,925 | +1.43% | 93.4만 |
|---|
| 2026.05.14 | ₩19,898 | ₩20,111 | ₩19,778 | ₩19,871 | -0.13% | 90.8만 |
|---|
| 2026.05.13 | ₩20,631 | ₩20,765 | ₩19,798 | ₩19,978 | -3.17% | 186.5만 |
|---|
| 2026.05.12 | ₩19,791 | ₩20,258 | ₩19,658 | ₩20,205 | +2.09% | 151만 |
|---|
| 2026.05.11 | ₩20,098 | ₩20,191 | ₩19,558 | ₩19,698 | -1.99% | 116.1만 |
|---|
| 2026.05.08 | ₩19,671 | ₩19,971 | ₩19,658 | ₩19,778 | +0.54% | 88.6만 |
|---|
| 2026.05.07 | ₩19,978 | ₩20,005 | ₩19,539 | ₩19,685 | -1.47% | 108.5만 |
|---|
| 2026.05.06 | ₩20,031 | ₩20,371 | ₩19,598 | ₩19,711 | -1.60% | 174.1만 |
|---|
| 2026.05.05 | ₩20,165 | ₩20,311 | ₩19,898 | ₩20,178 | +0.07% | 241.2만 |
|---|
| 2026.05.04 | ₩18,898 | ₩19,324 | ₩18,818 | ₩19,004 | +0.56% | 209.1만 |
|---|
| 2026.05.01 | ₩18,351 | ₩18,364 | ₩18,031 | ₩18,311 | -0.22% | 65만 |
|---|
| 2026.04.30 | ₩18,084 | ₩18,411 | ₩17,984 | ₩18,364 | +1.55% | 106.4만 |
|---|
| 2026.04.29 | ₩17,764 | ₩17,924 | ₩17,677 | ₩17,924 | +0.90% | 152.8만 |
|---|
| 2026.04.28 | ₩17,711 | ₩17,804 | ₩17,491 | ₩17,657 | -0.30% | 157.2만 |
|---|
| 2026.04.27 | ₩17,231 | ₩17,571 | ₩17,124 | ₩17,564 | +1.93% | 160.5만 |
|---|
| 2026.04.24 | ₩17,111 | ₩17,151 | ₩16,831 | ₩17,137 | +0.16% | 169만 |
|---|
| 2026.04.23 | ₩17,311 | ₩17,471 | ₩17,131 | ₩17,164 | -0.85% | 109.7만 |
|---|
| 2026.04.22 | ₩17,551 | ₩17,557 | ₩16,844 | ₩17,297 | -1.44% | 157.8만 |
|---|
| 2026.04.21 | ₩18,004 | ₩18,124 | ₩17,097 | ₩17,191 | -4.52% | 159.3만 |
|---|
| 2026.04.20 | ₩17,511 | ₩17,851 | ₩17,111 | ₩17,791 | +1.60% | 128.1만 |
|---|
| 2026.04.17 | ₩17,737 | ₩17,817 | ₩17,304 | ₩17,457 | -1.58% | 155.6만 |
|---|
| 2026.04.16 | ₩17,404 | ₩17,451 | ₩17,124 | ₩17,231 | -1.00% | 124.9만 |
|---|
| 2026.04.15 | ₩17,871 | ₩17,964 | ₩17,351 | ₩17,484 | -2.16% | 198.4만 |
|---|
| 2026.04.14 | ₩17,337 | ₩17,571 | ₩17,164 | ₩17,231 | -0.62% | 174.1만 |
|---|
| 2026.04.13 | ₩16,697 | ₩17,064 | ₩16,644 | ₩16,884 | +1.12% | 186만 |
|---|
| 2026.04.10 | ₩16,817 | ₩17,057 | ₩16,397 | ₩16,617 | -1.19% | 145.9만 |
|---|
| 2026.04.09 | ₩17,337 | ₩17,377 | ₩16,937 | ₩17,004 | -1.92% | 122.5만 |
|---|
| 2026.04.08 | ₩16,831 | ₩17,391 | ₩16,537 | ₩17,377 | +3.25% | 143만 |
|---|
| 2026.04.07 | ₩17,471 | ₩17,564 | ₩16,704 | ₩16,804 | -3.82% | 174.6만 |
|---|
| 2026.04.06 | ₩17,191 | ₩17,444 | ₩16,977 | ₩17,431 | +1.40% | 77.8만 |
|---|
| 2026.04.02 | ₩16,510 | ₩17,464 | ₩16,377 | ₩17,204 | +4.20% | 202.6만 |
|---|
| 2026.04.01 | ₩16,871 | ₩17,011 | ₩16,684 | ₩16,711 | -0.95% | 142.3만 |
|---|
| 2026.03.31 | ₩16,711 | ₩16,977 | ₩16,577 | ₩16,871 | +0.96% | 303.6만 |
|---|
| 2026.03.30 | ₩17,004 | ₩17,137 | ₩16,510 | ₩16,577 | -2.51% | 111.8만 |
|---|
| 2026.03.27 | ₩16,804 | ₩17,137 | ₩16,751 | ₩16,844 | +0.24% | 75.4만 |
|---|
| 2026.03.26 | ₩16,884 | ₩17,331 | ₩16,831 | ₩16,924 | +0.24% | 134.2만 |
|---|
| 2026.03.25 | ₩17,044 | ₩17,131 | ₩16,744 | ₩16,964 | -0.47% | 118만 |
|---|
| 2026.03.24 | ₩16,657 | ₩17,044 | ₩16,617 | ₩17,017 | +2.16% | 133.7만 |
|---|
| 2026.03.23 | ₩16,257 | ₩16,857 | ₩16,230 | ₩16,550 | +1.80% | 198.1만 |
|---|
| 2026.03.20 | ₩16,871 | ₩16,897 | ₩16,250 | ₩16,297 | -3.40% | 156만 |
|---|
| 2026.03.19 | ₩16,697 | ₩17,224 | ₩16,590 | ₩17,124 | +2.56% | 167.7만 |
|---|
| 2026.03.18 | ₩16,804 | ₩17,391 | ₩16,737 | ₩17,044 | +1.43% | 154.7만 |
|---|
| 2026.03.17 | ₩16,737 | ₩16,817 | ₩16,397 | ₩16,484 | -1.51% | 126만 |
|---|
| 2026.03.16 | ₩16,164 | ₩16,584 | ₩16,150 | ₩16,577 | +2.56% | 202.9만 |
|---|
| 2026.03.13 | ₩16,070 | ₩16,177 | ₩15,817 | ₩15,884 | -1.16% | 142.5만 |
|---|
| 2026.03.12 | ₩17,031 | ₩17,031 | ₩16,204 | ₩16,244 | -4.62% | 272.1만 |
|---|
| 2026.03.11 | ₩17,431 | ₩17,431 | ₩16,993 | ₩17,177 | -1.45% | 142만 |
|---|
| 2026.03.10 | ₩17,857 | ₩18,084 | ₩17,564 | ₩17,631 | -1.27% | 152.8만 |
|---|
| 2026.03.09 | ₩17,351 | ₩17,844 | ₩17,324 | ₩17,644 | +1.69% | 205만 |
|---|
| 2026.03.06 | ₩17,257 | ₩17,637 | ₩17,097 | ₩17,431 | +1.00% | 211.8만 |
|---|
| 2026.03.05 | ₩18,644 | ₩18,671 | ₩17,824 | ₩18,111 | -2.86% | 193.4만 |
|---|
| 2026.03.04 | ₩18,671 | ₩18,904 | ₩18,418 | ₩18,831 | +0.86% | 192.4만 |
|---|
| 2026.03.03 | ₩19,151 | ₩19,358 | ₩18,778 | ₩19,084 | -0.35% | 290.5만 |
|---|
| 2026.03.02 | ₩19,605 | ₩19,698 | ₩18,964 | ₩19,631 | +0.14% | 238.6만 |
|---|
| 2026.02.27 | ₩19,191 | ₩19,911 | ₩19,111 | ₩19,751 | +2.92% | 287.4만 |
|---|
| 2026.02.26 | ₩18,871 | ₩19,098 | ₩18,444 | ₩19,071 | +1.06% | 423.3만 |
|---|
| 2026.02.25 | ₩19,324 | ₩19,444 | ₩18,884 | ₩19,151 | -0.90% | 229.1만 |
|---|
| 2026.02.24 | ₩19,031 | ₩19,438 | ₩18,831 | ₩19,418 | +2.03% | 225.4만 |
|---|
| 2026.02.23 | ₩18,591 | ₩18,898 | ₩18,498 | ₩18,898 | +1.65% | 123.3만 |
|---|
| 2026.02.20 | ₩18,364 | ₩18,751 | ₩18,358 | ₩18,644 | +1.53% | 240.6만 |
|---|
| 2026.02.19 | ₩18,031 | ₩18,298 | ₩17,951 | ₩18,218 | +1.04% | 182.8만 |
|---|
| 2026.02.18 | ₩18,124 | ₩18,311 | ₩17,877 | ₩17,937 | -1.03% | 276.4만 |
|---|
| 2026.02.17 | ₩17,177 | ₩17,631 | ₩16,984 | ₩17,631 | +2.64% | 204.6만 |
|---|
| 2026.02.13 | ₩16,777 | ₩17,191 | ₩16,751 | ₩17,137 | +2.15% | 182.6만 |
|---|
| 2026.02.12 | ₩17,404 | ₩17,417 | ₩16,564 | ₩16,724 | -3.91% | 383.2만 |
|---|
| 2026.02.11 | ₩17,284 | ₩17,617 | ₩17,171 | ₩17,284 | 0.00% | 155만 |
|---|
| 2026.02.10 | ₩16,924 | ₩17,004 | ₩16,737 | ₩16,911 | -0.08% | 109.1만 |
|---|
| 2026.02.09 | ₩16,777 | ₩16,964 | ₩16,675 | ₩16,871 | +0.56% | 133.7만 |
|---|
| 2026.02.06 | ₩16,124 | ₩16,657 | ₩16,084 | ₩16,630 | +3.14% | 118.1만 |
|---|
| 2026.02.05 | ₩16,150 | ₩16,477 | ₩16,030 | ₩16,084 | -0.41% | 146.4만 |
|---|
| 2026.02.04 | ₩16,684 | ₩16,769 | ₩16,197 | ₩16,310 | -2.24% | 217.5만 |
|---|
| 2026.02.03 | ₩17,137 | ₩17,197 | ₩16,717 | ₩17,017 | -0.70% | 268.4만 |
|---|
| 2026.02.02 | ₩16,804 | ₩17,391 | ₩16,577 | ₩17,311 | +3.02% | 205.6만 |
|---|
| 2026.01.30 | ₩17,204 | ₩17,549 | ₩17,017 | ₩17,391 | +1.09% | 280.7만 |
|---|
| 2026.01.29 | ₩17,204 | ₩17,351 | ₩16,817 | ₩17,231 | +0.16% | 254.3만 |
|---|
| 2026.01.28 | ₩16,497 | ₩17,071 | ₩16,484 | ₩16,977 | +2.91% | 352.9만 |
|---|
| 2026.01.27 | ₩16,270 | ₩16,590 | ₩16,150 | ₩16,244 | -0.16% | 303.1만 |
|---|
| 2026.01.26 | ₩15,790 | ₩15,924 | ₩15,577 | ₩15,604 | -1.18% | 185.2만 |
|---|
| 2026.01.23 | ₩15,390 | ₩15,624 | ₩15,290 | ₩15,364 | -0.17% | 136.5만 |
|---|
| 2026.01.22 | ₩15,444 | ₩15,550 | ₩15,083 | ₩15,150 | -1.90% | 185.4만 |
|---|
| 2026.01.21 | ₩15,524 | ₩15,690 | ₩15,370 | ₩15,657 | +0.86% | 182.7만 |
|---|
| 2026.01.20 | ₩15,163 | ₩15,330 | ₩15,057 | ₩15,190 | +0.18% | 113만 |
|---|
| 2026.01.16 | ₩15,430 | ₩15,664 | ₩15,277 | ₩15,297 | -0.86% | 137.3만 |
|---|
| 2026.01.15 | ₩15,203 | ₩15,404 | ₩14,883 | ₩15,364 | +1.05% | 208.6만 |
|---|
| 2026.01.14 | ₩15,590 | ₩15,804 | ₩15,417 | ₩15,524 | -0.43% | 216.5만 |
|---|
| 2026.01.13 | ₩15,057 | ₩15,577 | ₩15,057 | ₩15,537 | +3.19% | 236.2만 |
|---|
| 2026.01.12 | ₩14,790 | ₩14,910 | ₩14,483 | ₩14,857 | +0.45% | 362만 |
|---|
| 2026.01.09 | ₩15,163 | ₩15,224 | ₩14,850 | ₩15,203 | +0.26% | 383.8만 |
|---|
| 2026.01.08 | ₩14,670 | ₩15,150 | ₩14,583 | ₩15,043 | +2.55% | 733.2만 |
|---|
| 2026.01.07 | ₩13,376 | ₩14,170 | ₩13,350 | ₩14,110 | +5.48% | 335.3만 |
|---|
| 2026.01.06 | ₩12,976 | ₩13,503 | ₩12,976 | ₩13,070 | +0.72% | 272.9만 |
|---|
| 2026.01.05 | ₩12,830 | ₩13,016 | ₩12,743 | ₩12,803 | -0.21% | 162.5만 |
|---|
| 2026.01.02 | ₩13,150 | ₩13,150 | ₩12,496 | ₩12,616 | -4.06% | 219.5만 |
|---|
| 2025.12.31 | ₩12,643 | ₩12,890 | ₩12,630 | ₩12,870 | +1.79% | 114.3만 |
|---|
| 2025.12.30 | ₩12,976 | ₩13,003 | ₩12,670 | ₩12,710 | -2.06% | 134.1만 |
|---|
| 2025.12.29 | ₩12,830 | ₩13,110 | ₩12,830 | ₩12,976 | +1.14% | 108.8만 |
|---|
| 2025.12.26 | ₩12,816 | ₩13,003 | ₩12,716 | ₩12,936 | +0.94% | 96.6만 |
|---|
| 2025.12.24 | ₩12,763 | ₩12,803 | ₩12,616 | ₩12,790 | +0.21% | 45만 |
|---|
| 2025.12.23 | ₩12,696 | ₩12,783 | ₩12,630 | ₩12,656 | -0.32% | 190.4만 |
|---|
| 2025.12.22 | ₩12,843 | ₩13,043 | ₩12,750 | ₩12,963 | +0.93% | 117.4만 |
|---|
| 2025.12.19 | ₩12,563 | ₩12,863 | ₩12,563 | ₩12,803 | +1.91% | 140.9만 |
|---|
| 2025.12.18 | ₩12,870 | ₩12,896 | ₩12,623 | ₩12,643 | -1.76% | 146만 |
|---|
| 2025.12.17 | ₩12,936 | ₩13,063 | ₩12,656 | ₩12,923 | -0.10% | 158.4만 |
|---|
| 2025.12.16 | ₩13,056 | ₩13,123 | ₩12,976 | ₩13,003 | -0.41% | 104.8만 |
|---|
| 2025.12.15 | ₩12,963 | ₩13,123 | ₩12,910 | ₩13,110 | +1.13% | 123.4만 |
|---|
| 2025.12.12 | ₩13,243 | ₩13,270 | ₩12,870 | ₩12,896 | -2.62% | 211.8만 |
|---|
| 2025.12.11 | ₩13,230 | ₩13,336 | ₩12,990 | ₩13,123 | -0.81% | 178.8만 |
|---|
| 2025.12.10 | ₩13,536 | ₩13,562 | ₩13,143 | ₩13,350 | -1.38% | 231.1만 |
|---|
| 2025.12.09 | ₩14,043 | ₩14,043 | ₩13,616 | ₩13,616 | -3.04% | 224.3만 |
|---|
| 2025.12.08 | ₩14,483 | ₩14,657 | ₩14,357 | ₩14,363 | -0.83% | 189.9만 |
|---|
| 2025.12.05 | ₩14,483 | ₩14,550 | ₩14,366 | ₩14,417 | -0.46% | 133.9만 |
|---|
| 2025.12.04 | ₩14,763 | ₩14,815 | ₩14,450 | ₩14,577 | -1.26% | 116.8만 |
|---|
| 2025.12.03 | ₩14,923 | ₩15,097 | ₩14,737 | ₩14,763 | -1.07% | 181.7만 |
|---|
| 2025.12.02 | ₩14,270 | ₩14,443 | ₩14,083 | ₩14,430 | +1.12% | 144.3만 |
|---|
| 2025.12.01 | ₩14,630 | ₩14,683 | ₩14,150 | ₩14,190 | -3.01% | 260.6만 |
|---|
| 2025.11.28 | ₩14,070 | ₩14,743 | ₩14,070 | ₩14,590 | +3.70% | 412.9만 |
|---|
| 2025.11.26 | ₩13,550 | ₩13,963 | ₩13,510 | ₩13,510 | -0.30% | 350.4만 |
|---|
| 2025.11.25 | ₩13,363 | ₩13,710 | ₩13,296 | ₩13,536 | +1.30% | 224.1만 |
|---|
| 2025.11.24 | ₩13,536 | ₩13,536 | ₩13,163 | ₩13,536 | 0.00% | 274.7만 |
|---|
| 2025.11.21 | ₩13,283 | ₩13,550 | ₩13,116 | ₩13,403 | +0.90% | 304만 |
|---|
| 2025.11.20 | ₩13,736 | ₩13,990 | ₩13,390 | ₩13,390 | -2.52% | 331.9만 |
|---|
| 2025.11.19 | ₩13,310 | ₩13,790 | ₩13,276 | ₩13,603 | +2.20% | 438.6만 |
|---|
| 2025.11.18 | ₩12,803 | ₩13,256 | ₩12,750 | ₩13,230 | +3.33% | 365.5만 |
|---|
| 2025.11.17 | ₩13,096 | ₩13,396 | ₩12,955 | ₩13,003 | -0.71% | 192.8만 |
|---|
| 2025.11.14 | ₩12,843 | ₩13,083 | ₩12,696 | ₩13,083 | +1.87% | 271.7만 |
|---|
| 2025.11.13 | ₩12,936 | ₩13,683 | ₩12,936 | ₩13,283 | +2.68% | 446만 |
|---|
| 2025.11.12 | ₩12,776 | ₩12,856 | ₩12,670 | ₩12,856 | +0.63% | 152.1만 |
|---|
| 2025.11.11 | ₩12,963 | ₩13,030 | ₩12,790 | ₩12,790 | -1.34% | 153.1만 |
|---|
| 2025.11.10 | ₩12,643 | ₩12,983 | ₩12,603 | ₩12,936 | +2.32% | 257.5만 |
|---|
| 2025.11.07 | ₩12,430 | ₩12,656 | ₩12,356 | ₩12,656 | +1.82% | 201.8만 |
|---|
| 2025.11.06 | ₩12,216 | ₩12,416 | ₩12,189 | ₩12,336 | +0.98% | 135.5만 |
|---|
| 2025.11.05 | ₩12,216 | ₩12,309 | ₩12,069 | ₩12,136 | -0.66% | 210.7만 |
|---|
| 2025.11.04 | ₩12,269 | ₩12,323 | ₩12,109 | ₩12,123 | -1.20% | 208.6만 |
|---|
| 2025.11.03 | ₩12,710 | ₩12,736 | ₩12,430 | ₩12,510 | -1.57% | 164만 |
|---|
| 2025.10.31 | ₩12,563 | ₩12,963 | ₩12,430 | ₩12,936 | +2.97% | 258.9만 |
|---|
| 2025.10.30 | ₩12,443 | ₩12,643 | ₩12,376 | ₩12,523 | +0.64% | 169.6만 |
|---|
| 2025.10.29 | ₩12,323 | ₩12,643 | ₩12,269 | ₩12,523 | +1.62% | 280.2만 |
|---|
| 2025.10.28 | ₩12,149 | ₩12,256 | ₩12,049 | ₩12,149 | 0.00% | 279.4만 |
|---|
| 2025.10.27 | ₩12,323 | ₩12,430 | ₩12,176 | ₩12,229 | -0.76% | 236만 |
|---|
| 2025.10.24 | ₩12,803 | ₩12,830 | ₩12,430 | ₩12,443 | -2.81% | 203만 |
|---|
| 2025.10.23 | ₩12,830 | ₩12,956 | ₩12,656 | ₩12,856 | +0.21% | 248.2만 |
|---|
| 2025.10.22 | ₩12,309 | ₩12,683 | ₩12,256 | ₩12,670 | +2.93% | 188.5만 |
|---|
| 2025.10.21 | ₩12,830 | ₩12,830 | ₩12,376 | ₩12,430 | -3.12% | 180.6만 |
|---|
| 2025.10.20 | ₩12,816 | ₩13,016 | ₩12,754 | ₩12,923 | +0.83% | 121.1만 |
|---|
| 2025.10.17 | ₩12,670 | ₩12,870 | ₩12,550 | ₩12,843 | +1.37% | 103.6만 |
|---|
| 2025.10.16 | ₩12,656 | ₩13,070 | ₩12,643 | ₩12,843 | +1.48% | 199.2만 |
|---|
| 2025.10.15 | ₩12,376 | ₩12,643 | ₩12,376 | ₩12,576 | +1.62% | 157.3만 |
|---|
| 2025.10.14 | ₩12,136 | ₩12,416 | ₩11,936 | ₩12,336 | +1.65% | 291.3만 |
|---|
| 2025.10.13 | ₩12,576 | ₩13,216 | ₩12,576 | ₩12,643 | +0.53% | 315.6만 |
|---|
| 2025.10.10 | ₩12,109 | ₩12,523 | ₩11,976 | ₩12,269 | +1.32% | 347.9만 |
|---|