시장 데이터를 불러오는 중
전체 종목
커머셜 메탈스 과거 주가
Commercial Metals Company Common Stock · CMC · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commercial Metals Company Common Stock · CMC · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,373 | ₩86,605 | ₩84,126 | ₩85,614 | +0.28% | 121.8만 |
| 2026.10.08 | ₩83,698 | ₩85,547 | ₩83,698 | ₩84,555 | +1.02% | 78.6만 |
| 2026.10.07 | ₩85,547 | ₩85,842 | ₩84,019 | ₩84,756 | -0.92% | 80.9만 |
| 2026.10.06 | ₩88,589 | ₩88,589 | ₩86,806 | ₩86,981 | -1.82% | 91.3만 |
| 2026.10.05 | ₩85,654 | ₩89,594 | ₩84,435 | ₩87,785 | +2.49% | 142.5만 |
| 2026.10.02 | ₩84,877 | ₩86,056 | ₩84,622 | ₩85,198 | +0.38% | 91.8만 |
| 2026.10.01 | ₩81,942 | ₩84,073 | ₩81,245 | ₩84,046 | +2.57% | 107.6만 |
| 2026.09.30 | ₩83,336 | ₩84,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,215 |
| -0.14% |
| 113.4만 |
| 2026.09.29 | ₩86,257 | ₩86,297 | ₩82,170 | ₩83,148 | -3.60% | 128.6만 |
|---|
| 2026.09.28 | ₩86,404 | ₩88,039 | ₩85,681 | ₩86,418 | +0.02% | 141.1만 |
|---|
| 2026.09.25 | ₩86,123 | ₩88,482 | ₩85,976 | ₩88,080 | +2.27% | 96만 |
|---|
| 2026.09.24 | ₩86,418 | ₩87,436 | ₩85,734 | ₩86,056 | -0.42% | 88.6만 |
|---|
| 2026.09.23 | ₩86,217 | ₩87,530 | ₩85,627 | ₩86,646 | +0.50% | 67만 |
|---|
| 2026.09.22 | ₩86,806 | ₩87,490 | ₩85,855 | ₩87,101 | +0.34% | 110만 |
|---|
| 2026.09.21 | ₩87,021 | ₩87,021 | ₩85,734 | ₩85,734 | -1.48% | 105.6만 |
|---|
| 2026.09.18 | ₩89,366 | ₩89,366 | ₩86,337 | ₩86,431 | -3.28% | 320.8만 |
|---|
| 2026.09.17 | ₩89,929 | ₩91,014 | ₩89,540 | ₩89,915 | -0.01% | 78.2만 |
|---|
| 2026.09.16 | ₩88,160 | ₩90,183 | ₩86,900 | ₩88,200 | +0.05% | 96.3만 |
|---|
| 2026.09.15 | ₩87,785 | ₩87,905 | ₩86,713 | ₩87,356 | -0.49% | 104.1만 |
|---|
| 2026.09.14 | ₩87,905 | ₩89,379 | ₩86,994 | ₩87,088 | -0.93% | 109.3만 |
|---|
| 2026.09.11 | ₩90,532 | ₩90,532 | ₩86,940 | ₩90,009 | -0.58% | 118.8만 |
|---|
| 2026.09.10 | ₩90,813 | ₩91,322 | ₩89,031 | ₩89,272 | -1.70% | 98.7만 |
|---|
| 2026.09.09 | ₩93,560 | ₩94,498 | ₩91,751 | ₩92,435 | -1.20% | 88만 |
|---|
| 2026.09.08 | ₩94,190 | ₩96,227 | ₩94,083 | ₩94,820 | +0.67% | 108.2만 |
|---|
| 2026.09.04 | ₩92,475 | ₩94,311 | ₩91,657 | ₩94,177 | +1.84% | 73.1만 |
|---|
| 2026.09.03 | ₩93,801 | ₩93,801 | ₩91,001 | ₩92,126 | -1.79% | 59.6만 |
|---|
| 2026.09.02 | ₩90,719 | ₩93,507 | ₩90,465 | ₩92,662 | +2.14% | 127.8만 |
|---|
| 2026.09.01 | ₩88,991 | ₩91,148 | ₩88,053 | ₩89,969 | +1.10% | 67.7만 |
|---|
| 2026.08.31 | ₩90,773 | ₩91,657 | ₩89,661 | ₩90,411 | -0.40% | 79.1만 |
|---|
| 2026.08.28 | ₩92,327 | ₩93,332 | ₩90,411 | ₩90,626 | -1.84% | 64.4만 |
|---|
| 2026.08.27 | ₩91,363 | ₩92,301 | ₩90,894 | ₩92,140 | +0.85% | 90.7만 |
|---|
| 2026.08.26 | ₩90,049 | ₩91,791 | ₩89,647 | ₩91,671 | +1.80% | 113.2만 |
|---|
| 2026.08.25 | ₩87,905 | ₩90,023 | ₩86,485 | ₩89,580 | +1.91% | 113만 |
|---|
| 2026.08.24 | ₩90,331 | ₩92,059 | ₩86,284 | ₩86,927 | -3.77% | 149.2만 |
|---|
| 2026.08.21 | ₩89,111 | ₩90,867 | ₩87,785 | ₩88,857 | -0.29% | 142.4만 |
|---|
| 2026.08.20 | ₩89,540 | ₩89,956 | ₩87,275 | ₩87,477 | -2.30% | 148.2만 |
|---|
| 2026.08.19 | ₩96,240 | ₩97,272 | ₩88,616 | ₩91,336 | -5.10% | 232.4만 |
|---|
| 2026.08.18 | ₩96,495 | ₩96,615 | ₩93,708 | ₩95,115 | -1.43% | 73.5만 |
|---|
| 2026.08.17 | ₩95,610 | ₩97,580 | ₩94,887 | ₩97,460 | +1.93% | 86만 |
|---|
| 2026.08.14 | ₩97,151 | ₩97,393 | ₩95,597 | ₩95,986 | -1.20% | 72.1만 |
|---|
| 2026.08.13 | ₩97,781 | ₩98,558 | ₩96,254 | ₩96,656 | -1.15% | 83만 |
|---|
| 2026.08.12 | ₩97,594 | ₩97,728 | ₩95,637 | ₩96,937 | -0.67% | 94.6만 |
|---|
| 2026.08.11 | ₩98,491 | ₩99,389 | ₩96,414 | ₩96,535 | -1.99% | 95.5만 |
|---|
| 2026.08.10 | ₩100,006 | ₩100,622 | ₩97,741 | ₩98,103 | -1.90% | 167.1만 |
|---|
| 2026.08.07 | ₩98,867 | ₩101,198 | ₩98,210 | ₩100,676 | +1.83% | 89.7만 |
|---|
| 2026.08.06 | ₩101,775 | ₩102,967 | ₩98,679 | ₩98,746 | -2.98% | 105.9만 |
|---|
| 2026.08.05 | ₩99,831 | ₩101,895 | ₩98,880 | ₩101,399 | +1.57% | 158.9만 |
|---|
| 2026.08.04 | ₩95,021 | ₩97,835 | ₩94,311 | ₩97,326 | +2.43% | 109만 |
|---|
| 2026.08.03 | ₩91,791 | ₩94,110 | ₩90,518 | ₩94,083 | +2.50% | 74.8만 |
|---|
| 2026.07.31 | ₩91,617 | ₩92,837 | ₩91,054 | ₩92,086 | +0.51% | 98.6만 |
|---|
| 2026.07.30 | ₩92,689 | ₩92,863 | ₩90,666 | ₩91,671 | -1.10% | 88.8만 |
|---|
| 2026.07.29 | ₩94,069 | ₩94,940 | ₩90,197 | ₩91,242 | -3.01% | 113.4만 |
|---|
| 2026.07.28 | ₩91,269 | ₩95,262 | ₩91,269 | ₩94,431 | +3.46% | 110.4만 |
|---|
| 2026.07.27 | ₩92,461 | ₩93,346 | ₩90,237 | ₩91,175 | -1.39% | 82만 |
|---|
| 2026.07.24 | ₩92,073 | ₩93,319 | ₩91,202 | ₩92,394 | +0.35% | 85.6만 |
|---|
| 2026.07.23 | ₩90,974 | ₩92,917 | ₩90,599 | ₩91,175 | +0.22% | 108.2만 |
|---|
| 2026.07.22 | ₩90,559 | ₩92,260 | ₩89,875 | ₩91,215 | +0.73% | 121.7만 |
|---|
| 2026.07.21 | ₩89,031 | ₩90,974 | ₩88,857 | ₩90,719 | +1.90% | 119.6만 |
|---|
| 2026.07.20 | ₩89,621 | ₩89,755 | ₩86,753 | ₩87,798 | -2.03% | 97.7만 |
|---|
| 2026.07.17 | ₩87,329 | ₩89,956 | ₩87,182 | ₩88,991 | +1.90% | 125.4만 |
|---|
| 2026.07.16 | ₩89,125 | ₩90,317 | ₩88,508 | ₩88,977 | -0.17% | 128.6만 |
|---|
| 2026.07.15 | ₩89,339 | ₩90,719 | ₩88,441 | ₩90,331 | +1.11% | 154.2만 |
|---|
| 2026.07.14 | ₩87,128 | ₩88,817 | ₩86,163 | ₩88,696 | +1.80% | 140.2만 |
|---|
| 2026.07.13 | ₩84,287 | ₩85,721 | ₩84,287 | ₩85,319 | +1.22% | 99.5만 |
|---|
| 2026.07.10 | ₩81,259 | ₩84,408 | ₩81,165 | ₩83,939 | +3.30% | 109.9만 |
|---|
| 2026.07.09 | ₩83,523 | ₩83,925 | ₩80,348 | ₩80,562 | -3.55% | 104.9만 |
|---|
| 2026.07.08 | ₩82,411 | ₩83,791 | ₩82,183 | ₩83,188 | +0.94% | 113.6만 |
|---|
| 2026.07.07 | ₩83,523 | ₩83,805 | ₩81,915 | ₩82,518 | -1.20% | 124.6만 |
|---|
| 2026.07.06 | ₩83,617 | ₩84,461 | ₩82,719 | ₩84,019 | +0.48% | 133.8만 |
|---|
| 2026.07.02 | ₩82,853 | ₩83,604 | ₩81,634 | ₩82,719 | -0.16% | 155.5만 |
|---|
| 2026.07.01 | ₩83,403 | ₩84,220 | ₩81,808 | ₩82,023 | -1.65% | 185.6만 |
|---|
| 2026.06.30 | ₩87,289 | ₩87,396 | ₩83,577 | ₩84,086 | -3.67% | 209.4만 |
|---|
| 2026.06.29 | ₩91,604 | ₩92,676 | ₩85,788 | ₩86,605 | -5.46% | 242.1만 |
|---|
| 2026.06.26 | ₩97,862 | ₩97,915 | ₩90,813 | ₩92,729 | -5.24% | 502만 |
|---|
| 2026.06.25 | ₩97,111 | ₩99,711 | ₩96,642 | ₩99,282 | +2.24% | 176.3만 |
|---|
| 2026.06.24 | ₩95,490 | ₩97,647 | ₩94,485 | ₩95,517 | +0.03% | 167.1만 |
|---|
| 2026.06.23 | ₩95,972 | ₩97,620 | ₩94,820 | ₩95,329 | -0.67% | 139.6만 |
|---|
| 2026.06.22 | ₩97,326 | ₩98,599 | ₩96,977 | ₩98,210 | +0.91% | 106.4만 |
|---|
| 2026.06.18 | ₩98,800 | ₩98,880 | ₩96,870 | ₩96,964 | -1.86% | 263.2만 |
|---|
| 2026.06.17 | ₩102,431 | ₩102,780 | ₩97,821 | ₩98,116 | -4.21% | 124.9만 |
|---|
| 2026.06.16 | ₩104,213 | ₩106,197 | ₩102,404 | ₩102,766 | -1.39% | 99.7만 |
|---|
| 2026.06.15 | ₩106,518 | ₩107,081 | ₩103,155 | ₩103,222 | -3.09% | 91.6만 |
|---|
| 2026.06.12 | ₩105,527 | ₩106,987 | ₩103,624 | ₩104,200 | -1.26% | 92.7만 |
|---|
| 2026.06.11 | ₩99,992 | ₩104,388 | ₩99,510 | ₩104,187 | +4.19% | 78.5만 |
|---|
| 2026.06.10 | ₩100,904 | ₩101,721 | ₩98,290 | ₩98,585 | -2.30% | 105.5만 |
|---|
| 2026.06.09 | ₩100,207 | ₩102,002 | ₩98,063 | ₩101,520 | +1.31% | 80만 |
|---|
| 2026.06.08 | ₩99,939 | ₩100,716 | ₩98,049 | ₩98,545 | -1.39% | 147.2만 |
|---|
| 2026.06.05 | ₩101,252 | ₩102,163 | ₩98,290 | ₩99,362 | -1.87% | 109.7만 |
|---|
| 2026.06.04 | ₩100,729 | ₩103,463 | ₩100,502 | ₩102,203 | +1.46% | 122.8만 |
|---|
| 2026.06.03 | ₩101,801 | ₩103,316 | ₩101,413 | ₩102,619 | +0.80% | 88.3만 |
|---|
| 2026.06.02 | ₩101,627 | ₩103,852 | ₩101,413 | ₩102,632 | +0.99% | 94.2만 |
|---|
| 2026.06.01 | ₩100,502 | ₩102,726 | ₩99,188 | ₩101,507 | +1.00% | 121.7만 |
|---|
| 2026.05.29 | ₩104,830 | ₩104,830 | ₩101,279 | ₩101,909 | -2.79% | 129.8만 |
|---|
| 2026.05.28 | ₩101,587 | ₩104,187 | ₩100,488 | ₩103,155 | +1.54% | 123.1만 |
|---|
| 2026.05.27 | ₩99,242 | ₩103,007 | ₩98,746 | ₩102,605 | +3.39% | 133.8만 |
|---|
| 2026.05.26 | ₩96,763 | ₩99,322 | ₩96,481 | ₩98,800 | +2.10% | 67.8만 |
|---|
| 2026.05.22 | ₩95,048 | ₩96,669 | ₩94,766 | ₩96,347 | +1.37% | 89.6만 |
|---|
| 2026.05.21 | ₩94,485 | ₩96,066 | ₩93,466 | ₩94,739 | +0.27% | 84.8만 |
|---|
| 2026.05.20 | ₩93,788 | ₩95,476 | ₩92,569 | ₩95,249 | +1.56% | 68.8만 |
|---|
| 2026.05.19 | ₩93,225 | ₩93,306 | ₩90,585 | ₩92,904 | -0.34% | 92.2만 |
|---|
| 2026.05.18 | ₩95,704 | ₩96,374 | ₩93,198 | ₩93,895 | -1.89% | 86.9만 |
|---|
| 2026.05.15 | ₩94,954 | ₩96,120 | ₩93,734 | ₩95,476 | +0.55% | 129.8만 |
|---|
| 2026.05.14 | ₩97,687 | ₩98,384 | ₩95,932 | ₩97,486 | -0.21% | 102.1만 |
|---|
| 2026.05.13 | ₩93,614 | ₩95,450 | ₩93,252 | ₩94,244 | +0.67% | 77.9만 |
|---|
| 2026.05.12 | ₩95,048 | ₩95,048 | ₩91,497 | ₩93,359 | -1.78% | 94.5만 |
|---|
| 2026.05.11 | ₩95,383 | ₩96,267 | ₩94,002 | ₩95,356 | -0.03% | 95.1만 |
|---|
| 2026.05.08 | ₩95,302 | ₩95,744 | ₩94,525 | ₩95,088 | -0.22% | 56.8만 |
|---|
| 2026.05.07 | ₩96,883 | ₩97,218 | ₩94,123 | ₩94,498 | -2.46% | 76.2만 |
|---|
| 2026.05.06 | ₩95,664 | ₩98,411 | ₩95,316 | ₩96,682 | +1.06% | 133.6만 |
|---|
| 2026.05.05 | ₩91,081 | ₩94,337 | ₩90,800 | ₩93,520 | +2.68% | 117.7만 |
|---|
| 2026.05.04 | ₩91,430 | ₩92,167 | ₩88,723 | ₩89,862 | -1.71% | 79.2만 |
|---|
| 2026.05.01 | ₩92,354 | ₩93,654 | ₩91,028 | ₩92,006 | -0.38% | 77.8만 |
|---|
| 2026.04.30 | ₩89,942 | ₩93,373 | ₩89,138 | ₩92,408 | +2.74% | 95.7만 |
|---|
| 2026.04.29 | ₩92,287 | ₩92,502 | ₩89,098 | ₩89,326 | -3.21% | 80.8만 |
|---|
| 2026.04.28 | ₩93,078 | ₩93,895 | ₩91,577 | ₩92,421 | -0.71% | 86.3만 |
|---|
| 2026.04.27 | ₩92,971 | ₩93,935 | ₩91,497 | ₩93,172 | +0.22% | 58.1만 |
|---|
| 2026.04.24 | ₩91,497 | ₩92,957 | ₩90,197 | ₩92,703 | +1.32% | 79.9만 |
|---|
| 2026.04.23 | ₩93,466 | ₩94,873 | ₩89,527 | ₩91,162 | -2.47% | 76.6만 |
|---|
| 2026.04.22 | ₩91,175 | ₩93,453 | ₩89,607 | ₩93,185 | +2.20% | 94.7만 |
|---|
| 2026.04.21 | ₩90,451 | ₩93,815 | ₩90,264 | ₩90,478 | +0.03% | 106만 |
|---|
| 2026.04.20 | ₩88,066 | ₩90,585 | ₩87,584 | ₩90,505 | +2.77% | 68.8만 |
|---|
| 2026.04.17 | ₩87,530 | ₩90,451 | ₩86,766 | ₩88,669 | +1.30% | 96.1만 |
|---|
| 2026.04.16 | ₩86,806 | ₩87,919 | ₩85,399 | ₩85,815 | -1.14% | 92.5만 |
|---|
| 2026.04.15 | ₩88,187 | ₩89,004 | ₩86,404 | ₩86,981 | -1.37% | 87.8만 |
|---|
| 2026.04.14 | ₩88,924 | ₩89,755 | ₩87,999 | ₩88,361 | -0.63% | 80만 |
|---|
| 2026.04.13 | ₩87,369 | ₩88,951 | ₩86,337 | ₩88,776 | +1.61% | 99.9만 |
|---|
| 2026.04.10 | ₩88,441 | ₩89,339 | ₩87,905 | ₩88,160 | -0.32% | 98.8만 |
|---|
| 2026.04.09 | ₩85,667 | ₩88,508 | ₩84,636 | ₩87,865 | +2.57% | 155.2만 |
|---|
| 2026.04.08 | ₩85,587 | ₩87,678 | ₩85,064 | ₩86,177 | +0.69% | 144.5만 |
|---|
| 2026.04.07 | ₩82,076 | ₩82,786 | ₩80,951 | ₩81,969 | -0.13% | 105.4만 |
|---|
| 2026.04.06 | ₩81,982 | ₩82,478 | ₩80,374 | ₩82,103 | +0.15% | 82.6만 |
|---|
| 2026.04.02 | ₩81,768 | ₩83,497 | ₩81,473 | ₩82,800 | +1.26% | 100.4만 |
|---|
| 2026.04.01 | ₩83,684 | ₩85,145 | ₩83,108 | ₩84,247 | +0.67% | 159.9만 |
|---|
| 2026.03.31 | ₩81,420 | ₩82,679 | ₩80,294 | ₩82,317 | +1.10% | 128.9만 |
|---|
| 2026.03.30 | ₩79,034 | ₩81,018 | ₩78,284 | ₩80,522 | +1.88% | 196.6만 |
|---|
| 2026.03.27 | ₩78,472 | ₩79,919 | ₩77,560 | ₩78,096 | -0.48% | 165.4만 |
|---|
| 2026.03.26 | ₩77,694 | ₩83,925 | ₩77,132 | ₩79,704 | +2.59% | 150.6만 |
|---|
| 2026.03.25 | ₩86,525 | ₩87,718 | ₩82,331 | ₩83,631 | -3.35% | 198.6만 |
|---|
| 2026.03.24 | ₩81,956 | ₩85,641 | ₩81,755 | ₩85,507 | +4.33% | 115.8만 |
|---|
| 2026.03.23 | ₩83,751 | ₩85,667 | ₩82,559 | ₩82,920 | -0.99% | 165.3만 |
|---|
| 2026.03.20 | ₩81,567 | ₩82,518 | ₩79,678 | ₩80,642 | -1.13% | 267.6만 |
|---|
| 2026.03.19 | ₩80,120 | ₩82,170 | ₩79,436 | ₩81,942 | +2.27% | 102.8만 |
|---|
| 2026.03.18 | ₩82,411 | ₩84,006 | ₩82,224 | ₩82,358 | -0.07% | 120.9만 |
|---|
| 2026.03.17 | ₩83,818 | ₩84,676 | ₩82,746 | ₩83,014 | -0.96% | 99.6만 |
|---|
| 2026.03.16 | ₩83,564 | ₩84,408 | ₩81,902 | ₩82,585 | -1.17% | 103.6만 |
|---|
| 2026.03.13 | ₩83,081 | ₩84,461 | ₩81,366 | ₩81,822 | -1.52% | 140.9만 |
|---|
| 2026.03.12 | ₩86,873 | ₩87,771 | ₩82,679 | ₩82,786 | -4.70% | 193.3만 |
|---|
| 2026.03.11 | ₩88,227 | ₩89,554 | ₩87,597 | ₩89,152 | +1.05% | 100.1만 |
|---|
| 2026.03.10 | ₩88,106 | ₩91,269 | ₩87,651 | ₩88,830 | +0.82% | 139만 |
|---|
| 2026.03.09 | ₩85,560 | ₩88,683 | ₩83,322 | ₩88,240 | +3.13% | 107.9만 |
|---|
| 2026.03.06 | ₩88,589 | ₩89,607 | ₩86,244 | ₩87,343 | -1.41% | 138.3만 |
|---|
| 2026.03.05 | ₩94,002 | ₩94,713 | ₩90,679 | ₩91,483 | -2.68% | 191.8만 |
|---|
| 2026.03.04 | ₩96,964 | ₩97,888 | ₩95,396 | ₩95,436 | -1.58% | 119.1만 |
|---|
| 2026.03.03 | ₩95,289 | ₩96,776 | ₩92,904 | ₩95,959 | +0.70% | 125.8만 |
|---|
| 2026.03.02 | ₩96,830 | ₩98,773 | ₩96,106 | ₩98,625 | +1.85% | 126.6만 |
|---|
| 2026.02.27 | ₩99,295 | ₩99,322 | ₩96,964 | ₩98,223 | -1.08% | 96.2만 |
|---|
| 2026.02.26 | ₩100,073 | ₩101,145 | ₩99,001 | ₩100,381 | +0.31% | 76.8만 |
|---|
| 2026.02.25 | ₩100,274 | ₩100,609 | ₩98,840 | ₩99,939 | -0.33% | 85.7만 |
|---|
| 2026.02.24 | ₩101,212 | ₩101,868 | ₩99,242 | ₩99,376 | -1.81% | 88.7만 |
|---|
| 2026.02.23 | ₩102,230 | ₩103,450 | ₩99,751 | ₩101,359 | -0.85% | 118.1만 |
|---|
| 2026.02.20 | ₩103,865 | ₩104,495 | ₩100,689 | ₩102,914 | -0.92% | 153만 |
|---|
| 2026.02.19 | ₩103,664 | ₩105,366 | ₩103,369 | ₩104,066 | +0.39% | 96.8만 |
|---|
| 2026.02.18 | ₩106,398 | ₩108,381 | ₩104,334 | ₩105,446 | -0.89% | 111.1만 |
|---|
| 2026.02.17 | ₩105,915 | ₩106,491 | ₩103,704 | ₩106,156 | +0.23% | 90.3만 |
|---|
| 2026.02.13 | ₩104,950 | ₩107,470 | ₩101,158 | ₩106,719 | +1.69% | 135.5만 |
|---|
| 2026.02.12 | ₩111,905 | ₩113,406 | ₩106,612 | ₩106,880 | -4.49% | 167.2만 |
|---|
| 2026.02.11 | ₩111,892 | ₩113,728 | ₩110,659 | ₩111,503 | -0.35% | 99.6만 |
|---|
| 2026.02.10 | ₩110,659 | ₩111,650 | ₩109,841 | ₩111,222 | +0.51% | 111.7만 |
|---|
| 2026.02.09 | ₩111,181 | ₩111,892 | ₩110,016 | ₩111,181 | 0.00% | 70.9만 |
|---|
| 2026.02.06 | ₩109,359 | ₩111,570 | ₩109,359 | ₩111,208 | +1.69% | 77.6만 |
|---|
| 2026.02.05 | ₩109,439 | ₩110,324 | ₩107,202 | ₩107,952 | -1.36% | 100.4만 |
|---|
| 2026.02.04 | ₩111,369 | ₩112,722 | ₩107,537 | ₩110,820 | -0.49% | 142.3만 |
|---|
| 2026.02.03 | ₩107,161 | ₩109,815 | ₩107,135 | ₩109,707 | +2.38% | 105.2만 |
|---|
| 2026.02.02 | ₩102,699 | ₩108,073 | ₩102,337 | ₩107,711 | +4.88% | 143.6만 |
|---|
| 2026.01.30 | ₩102,565 | ₩104,468 | ₩101,426 | ₩103,007 | +0.43% | 152.8만 |
|---|
| 2026.01.29 | ₩102,150 | ₩104,468 | ₩100,662 | ₩104,468 | +2.27% | 126.7만 |
|---|
| 2026.01.28 | ₩102,766 | ₩103,450 | ₩100,046 | ₩100,569 | -2.14% | 132.8만 |
|---|
| 2026.01.27 | ₩101,895 | ₩103,208 | ₩100,783 | ₩102,512 | +0.60% | 80.5만 |
|---|
| 2026.01.26 | ₩105,017 | ₩105,540 | ₩101,560 | ₩102,002 | -2.87% | 137.8만 |
|---|
| 2026.01.23 | ₩103,450 | ₩104,026 | ₩101,868 | ₩103,878 | +0.41% | 101만 |
|---|
| 2026.01.22 | ₩105,031 | ₩106,679 | ₩103,436 | ₩103,677 | -1.29% | 172.4만 |
|---|
| 2026.01.21 | ₩102,431 | ₩105,044 | ₩102,284 | ₩104,334 | +1.86% | 166.6만 |
|---|
| 2026.01.20 | ₩98,290 | ₩101,346 | ₩97,821 | ₩100,930 | +2.69% | 139.9만 |
|---|
| 2026.01.16 | ₩101,239 | ₩101,815 | ₩98,357 | ₩99,724 | -1.50% | 125.7만 |
|---|
| 2026.01.15 | ₩99,818 | ₩102,123 | ₩99,577 | ₩101,574 | +1.76% | 116.8만 |
|---|
| 2026.01.14 | ₩99,483 | ₩100,810 | ₩98,759 | ₩99,510 | +0.03% | 128.6만 |
|---|
| 2026.01.13 | ₩98,438 | ₩100,300 | ₩98,223 | ₩99,510 | +1.09% | 134.3만 |
|---|
| 2026.01.12 | ₩97,098 | ₩97,821 | ₩95,074 | ₩97,808 | +0.73% | 146.5만 |
|---|
| 2026.01.09 | ₩94,646 | ₩97,728 | ₩94,163 | ₩97,098 | +2.59% | 135만 |
|---|
| 2026.01.08 | ₩95,865 | ₩99,724 | ₩93,064 | ₩94,619 | -1.30% | 248.7만 |
|---|
| 2026.01.07 | ₩99,979 | ₩99,979 | ₩97,339 | ₩98,116 | -1.86% | 145만 |
|---|
| 2026.01.06 | ₩97,594 | ₩100,542 | ₩97,151 | ₩99,979 | +2.44% | 188.6만 |
|---|
| 2026.01.05 | ₩97,714 | ₩99,014 | ₩96,495 | ₩97,406 | -0.32% | 143.5만 |
|---|
| 2026.01.02 | ₩93,935 | ₩96,562 | ₩93,185 | ₩96,200 | +2.41% | 100.3만 |
|---|
| 2025.12.31 | ₩93,694 | ₩93,895 | ₩92,502 | ₩92,756 | -1.00% | 84.1만 |
|---|
| 2025.12.30 | ₩95,396 | ₩95,396 | ₩93,614 | ₩93,667 | -1.81% | 85.7만 |
|---|
| 2025.12.29 | ₩94,793 | ₩95,195 | ₩94,177 | ₩94,538 | -0.27% | 81.6만 |
|---|
| 2025.12.26 | ₩95,034 | ₩95,570 | ₩94,713 | ₩95,463 | +0.45% | 46.4만 |
|---|
| 2025.12.24 | ₩94,391 | ₩95,275 | ₩93,614 | ₩94,793 | +0.43% | 36.4만 |
|---|
| 2025.12.23 | ₩94,672 | ₩95,074 | ₩94,069 | ₩94,378 | -0.31% | 55.9만 |
|---|
| 2025.12.22 | ₩94,418 | ₩95,168 | ₩93,440 | ₩94,431 | +0.01% | 95.6만 |
|---|
| 2025.12.19 | ₩92,381 | ₩93,694 | ₩91,765 | ₩93,118 | +0.80% | 300.7만 |
|---|
| 2025.12.18 | ₩94,043 | ₩94,793 | ₩93,212 | ₩93,292 | -0.80% | 147.9만 |
|---|
| 2025.12.17 | ₩94,002 | ₩96,093 | ₩93,145 | ₩93,801 | -0.21% | 136.4만 |
|---|
| 2025.12.16 | ₩95,222 | ₩95,771 | ₩93,909 | ₩95,168 | -0.06% | 119.2만 |
|---|
| 2025.12.15 | ₩94,726 | ₩95,570 | ₩92,729 | ₩95,503 | +0.82% | 111.1만 |
|---|
| 2025.12.12 | ₩95,811 | ₩96,468 | ₩93,748 | ₩94,552 | -1.31% | 90만 |
|---|
| 2025.12.11 | ₩93,198 | ₩95,825 | ₩92,971 | ₩95,624 | +2.60% | 97만 |
|---|
| 2025.12.10 | ₩90,693 | ₩93,574 | ₩89,339 | ₩93,225 | +2.79% | 130.4만 |
|---|
| 2025.12.09 | ₩88,508 | ₩89,366 | ₩88,307 | ₩88,683 | +0.20% | 83만 |
|---|
| 2025.12.08 | ₩89,647 | ₩90,478 | ₩88,602 | ₩89,460 | -0.21% | 84.3만 |
|---|
| 2025.12.05 | ₩89,473 | ₩91,590 | ₩88,482 | ₩89,594 | +0.13% | 164.3만 |
|---|
| 2025.12.04 | ₩87,544 | ₩88,214 | ₩86,203 | ₩87,410 | -0.15% | 59.8만 |
|---|
| 2025.12.03 | ₩85,185 | ₩88,361 | ₩85,185 | ₩88,254 | +3.60% | 80.3만 |
|---|
| 2025.12.02 | ₩86,512 | ₩86,512 | ₩84,997 | ₩85,172 | -1.55% | 59.9만 |
|---|
| 2025.12.01 | ₩84,421 | ₩86,431 | ₩84,421 | ₩85,868 | +1.71% | 69.9만 |
|---|
| 2025.11.28 | ₩85,641 | ₩85,761 | ₩84,703 | ₩85,466 | -0.20% | 41.9만 |
|---|
| 2025.11.26 | ₩83,912 | ₩85,734 | ₩83,912 | ₩85,600 | +2.01% | 94.7만 |
|---|
| 2025.11.25 | ₩81,004 | ₩84,113 | ₩80,776 | ₩83,925 | +3.61% | 104.7만 |
|---|
| 2025.11.24 | ₩78,686 | ₩80,991 | ₩78,539 | ₩80,696 | +2.55% | 137.4만 |
|---|
| 2025.11.21 | ₩77,346 | ₩80,817 | ₩76,395 | ₩79,490 | +2.77% | 103만 |
|---|
| 2025.11.20 | ₩78,391 | ₩79,463 | ₩76,636 | ₩76,850 | -1.97% | 93.2만 |
|---|
| 2025.11.19 | ₩77,788 | ₩78,887 | ₩76,555 | ₩77,252 | -0.69% | 72.4만 |
|---|
| 2025.11.18 | ₩78,150 | ₩79,503 | ₩76,890 | ₩77,534 | -0.79% | 112.1만 |
|---|
| 2025.11.17 | ₩78,391 | ₩80,723 | ₩77,802 | ₩78,833 | +0.56% | 89.3만 |
|---|
| 2025.11.14 | ₩78,056 | ₩79,678 | ₩78,016 | ₩79,034 | +1.25% | 58.5만 |
|---|
| 2025.11.13 | ₩81,915 | ₩82,532 | ₩79,155 | ₩79,771 | -2.62% | 77.4만 |
|---|
| 2025.11.12 | ₩79,584 | ₩82,639 | ₩79,463 | ₩82,210 | +3.30% | 134.8만 |
|---|
| 2025.11.11 | ₩79,999 | ₩80,549 | ₩78,539 | ₩79,276 | -0.90% | 69.2만 |
|---|
| 2025.11.10 | ₩79,704 | ₩80,428 | ₩78,833 | ₩80,039 | +0.42% | 103.3만 |
|---|
| 2025.11.07 | ₩76,743 | ₩78,927 | ₩76,743 | ₩78,753 | +2.62% | 94.2만 |
|---|
| 2025.11.06 | ₩76,783 | ₩78,177 | ₩76,475 | ₩76,971 | +0.24% | 68.4만 |
|---|
| 2025.11.05 | ₩75,845 | ₩78,833 | ₩75,001 | ₩76,890 | +1.38% | 108.2만 |
|---|
| 2025.11.04 | ₩76,408 | ₩76,944 | ₩75,671 | ₩75,738 | -0.88% | 88만 |
|---|
| 2025.11.03 | ₩79,101 | ₩79,410 | ₩77,614 | ₩78,271 | -1.05% | 94.6만 |
|---|
| 2025.10.31 | ₩79,745 | ₩80,575 | ₩79,128 | ₩79,544 | -0.25% | 92.4만 |
|---|
| 2025.10.30 | ₩80,575 | ₩81,366 | ₩79,436 | ₩80,267 | -0.38% | 112.5만 |
|---|
| 2025.10.29 | ₩80,401 | ₩83,081 | ₩79,088 | ₩81,781 | +1.72% | 177만 |
|---|
| 2025.10.28 | ₩81,205 | ₩81,473 | ₩79,745 | ₩81,058 | -0.18% | 169.3만 |
|---|
| 2025.10.27 | ₩82,170 | ₩82,706 | ₩80,535 | ₩80,951 | -1.48% | 178.7만 |
|---|
| 2025.10.24 | ₩83,523 | ₩83,590 | ₩81,768 | ₩81,848 | -2.01% | 125.7만 |
|---|
| 2025.10.23 | ₩80,803 | ₩82,264 | ₩80,549 | ₩81,567 | +0.95% | 135.3만 |
|---|
| 2025.10.22 | ₩82,478 | ₩83,081 | ₩79,825 | ₩80,026 | -2.97% | 133.9만 |
|---|
| 2025.10.21 | ₩77,735 | ₩83,309 | ₩77,507 | ₩83,148 | +6.96% | 224.7만 |
|---|
| 2025.10.20 | ₩78,137 | ₩79,597 | ₩77,842 | ₩78,552 | +0.53% | 220.2만 |
|---|
| 2025.10.17 | ₩75,229 | ₩78,539 | ₩74,639 | ₩76,890 | +2.21% | 261.2만 |
|---|
| 2025.10.16 | ₩77,547 | ₩80,388 | ₩71,128 | ₩74,170 | -4.35% | 401.5만 |
|---|
| 2025.10.15 | ₩81,741 | ₩81,741 | ₩78,512 | ₩79,972 | -2.16% | 186.6만 |
|---|
| 2025.10.14 | ₩77,493 | ₩81,299 | ₩77,279 | ₩80,977 | +4.50% | 141.5만 |
|---|
| 2025.10.13 | ₩78,043 | ₩79,959 | ₩77,212 | ₩79,195 | +1.48% | 148.7만 |
|---|
| 2025.10.10 | ₩78,954 | ₩80,294 | ₩76,328 | ₩76,341 | -3.31% | 103.2만 |
|---|