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 | ₩85,444 | ₩86,678 | ₩84,197 | ₩85,685 | +0.28% | 121.8만 |
| 2026.10.08 | ₩83,768 | ₩85,618 | ₩83,768 | ₩84,626 | +1.02% | 78.6만 |
| 2026.10.07 | ₩85,618 | ₩85,913 | ₩84,089 | ₩84,827 | -0.92% | 80.9만 |
| 2026.10.06 | ₩88,663 | ₩88,663 | ₩86,879 | ₩87,053 | -1.82% | 91.3만 |
| 2026.10.05 | ₩85,726 | ₩89,669 | ₩84,505 | ₩87,858 | +2.49% | 142.5만 |
| 2026.10.02 | ₩84,948 | ₩86,128 | ₩84,693 | ₩85,270 | +0.38% | 91.8만 |
| 2026.10.01 | ₩82,011 | ₩84,143 | ₩81,313 | ₩84,116 | +2.57% | 107.6만 |
| 2026.09.30 | ₩83,405 | ₩84,130 | ₩82,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,285 |
| -0.14% |
| 113.4만 |
| 2026.09.29 | ₩86,329 | ₩86,369 | ₩82,239 | ₩83,218 | -3.60% | 128.6만 |
|---|
| 2026.09.28 | ₩86,477 | ₩88,113 | ₩85,752 | ₩86,490 | +0.02% | 141.1만 |
|---|
| 2026.09.25 | ₩86,195 | ₩88,555 | ₩86,048 | ₩88,153 | +2.27% | 96만 |
|---|
| 2026.09.24 | ₩86,490 | ₩87,509 | ₩85,806 | ₩86,128 | -0.42% | 88.6만 |
|---|
| 2026.09.23 | ₩86,289 | ₩87,603 | ₩85,699 | ₩86,718 | +0.50% | 67만 |
|---|
| 2026.09.22 | ₩86,879 | ₩87,563 | ₩85,927 | ₩87,174 | +0.34% | 110만 |
|---|
| 2026.09.21 | ₩87,094 | ₩87,094 | ₩85,806 | ₩85,806 | -1.48% | 105.6만 |
|---|
| 2026.09.18 | ₩89,441 | ₩89,441 | ₩86,410 | ₩86,504 | -3.28% | 320.8만 |
|---|
| 2026.09.17 | ₩90,004 | ₩91,090 | ₩89,615 | ₩89,990 | -0.01% | 78.2만 |
|---|
| 2026.09.16 | ₩88,234 | ₩90,259 | ₩86,973 | ₩88,274 | +0.05% | 96.3만 |
|---|
| 2026.09.15 | ₩87,858 | ₩87,979 | ₩86,785 | ₩87,429 | -0.49% | 104.1만 |
|---|
| 2026.09.14 | ₩87,979 | ₩89,454 | ₩87,067 | ₩87,161 | -0.93% | 109.3만 |
|---|
| 2026.09.11 | ₩90,607 | ₩90,607 | ₩87,013 | ₩90,084 | -0.58% | 118.8만 |
|---|
| 2026.09.10 | ₩90,889 | ₩91,399 | ₩89,105 | ₩89,347 | -1.70% | 98.7만 |
|---|
| 2026.09.09 | ₩93,638 | ₩94,577 | ₩91,828 | ₩92,512 | -1.20% | 88만 |
|---|
| 2026.09.08 | ₩94,269 | ₩96,307 | ₩94,161 | ₩94,899 | +0.67% | 108.2만 |
|---|
| 2026.09.04 | ₩92,552 | ₩94,389 | ₩91,734 | ₩94,255 | +1.84% | 73.1만 |
|---|
| 2026.09.03 | ₩93,880 | ₩93,880 | ₩91,077 | ₩92,203 | -1.79% | 59.6만 |
|---|
| 2026.09.02 | ₩90,795 | ₩93,585 | ₩90,540 | ₩92,740 | +2.14% | 127.8만 |
|---|
| 2026.09.01 | ₩89,065 | ₩91,224 | ₩88,126 | ₩90,044 | +1.10% | 67.7만 |
|---|
| 2026.08.31 | ₩90,849 | ₩91,734 | ₩89,736 | ₩90,487 | -0.40% | 79.1만 |
|---|
| 2026.08.28 | ₩92,405 | ₩93,410 | ₩90,487 | ₩90,701 | -1.84% | 64.4만 |
|---|
| 2026.08.27 | ₩91,439 | ₩92,378 | ₩90,970 | ₩92,217 | +0.85% | 90.7만 |
|---|
| 2026.08.26 | ₩90,125 | ₩91,868 | ₩89,722 | ₩91,747 | +1.80% | 113.2만 |
|---|
| 2026.08.25 | ₩87,979 | ₩90,098 | ₩86,557 | ₩89,655 | +1.91% | 113만 |
|---|
| 2026.08.24 | ₩90,406 | ₩92,136 | ₩86,356 | ₩87,000 | -3.77% | 149.2만 |
|---|
| 2026.08.21 | ₩89,186 | ₩90,943 | ₩87,858 | ₩88,931 | -0.29% | 142.4만 |
|---|
| 2026.08.20 | ₩89,615 | ₩90,031 | ₩87,348 | ₩87,550 | -2.30% | 148.2만 |
|---|
| 2026.08.19 | ₩96,321 | ₩97,353 | ₩88,690 | ₩91,412 | -5.10% | 232.4만 |
|---|
| 2026.08.18 | ₩96,575 | ₩96,696 | ₩93,786 | ₩95,194 | -1.43% | 73.5만 |
|---|
| 2026.08.17 | ₩95,690 | ₩97,662 | ₩94,966 | ₩97,541 | +1.93% | 86만 |
|---|
| 2026.08.14 | ₩97,233 | ₩97,474 | ₩95,677 | ₩96,066 | -1.20% | 72.1만 |
|---|
| 2026.08.13 | ₩97,863 | ₩98,641 | ₩96,334 | ₩96,736 | -1.15% | 83만 |
|---|
| 2026.08.12 | ₩97,675 | ₩97,809 | ₩95,717 | ₩97,018 | -0.67% | 94.6만 |
|---|
| 2026.08.11 | ₩98,574 | ₩99,472 | ₩96,495 | ₩96,616 | -1.99% | 95.5만 |
|---|
| 2026.08.10 | ₩100,089 | ₩100,706 | ₩97,823 | ₩98,185 | -1.90% | 167.1만 |
|---|
| 2026.08.07 | ₩98,949 | ₩101,283 | ₩98,292 | ₩100,760 | +1.83% | 89.7만 |
|---|
| 2026.08.06 | ₩101,860 | ₩103,053 | ₩98,762 | ₩98,829 | -2.98% | 105.9만 |
|---|
| 2026.08.05 | ₩99,915 | ₩101,980 | ₩98,963 | ₩101,484 | +1.57% | 158.9만 |
|---|
| 2026.08.04 | ₩95,100 | ₩97,917 | ₩94,389 | ₩97,407 | +2.43% | 109만 |
|---|
| 2026.08.03 | ₩91,868 | ₩94,188 | ₩90,594 | ₩94,161 | +2.50% | 74.8만 |
|---|
| 2026.07.31 | ₩91,694 | ₩92,914 | ₩91,130 | ₩92,163 | +0.51% | 98.6만 |
|---|
| 2026.07.30 | ₩92,767 | ₩92,941 | ₩90,742 | ₩91,747 | -1.10% | 88.8만 |
|---|
| 2026.07.29 | ₩94,148 | ₩95,020 | ₩90,272 | ₩91,318 | -3.01% | 113.4만 |
|---|
| 2026.07.28 | ₩91,345 | ₩95,342 | ₩91,345 | ₩94,510 | +3.46% | 110.4만 |
|---|
| 2026.07.27 | ₩92,539 | ₩93,424 | ₩90,312 | ₩91,251 | -1.39% | 82만 |
|---|
| 2026.07.24 | ₩92,150 | ₩93,397 | ₩91,278 | ₩92,472 | +0.35% | 85.6만 |
|---|
| 2026.07.23 | ₩91,050 | ₩92,995 | ₩90,674 | ₩91,251 | +0.22% | 108.2만 |
|---|
| 2026.07.22 | ₩90,634 | ₩92,337 | ₩89,950 | ₩91,291 | +0.73% | 121.7만 |
|---|
| 2026.07.21 | ₩89,105 | ₩91,050 | ₩88,931 | ₩90,795 | +1.90% | 119.6만 |
|---|
| 2026.07.20 | ₩89,695 | ₩89,830 | ₩86,825 | ₩87,871 | -2.03% | 97.7만 |
|---|
| 2026.07.17 | ₩87,402 | ₩90,031 | ₩87,255 | ₩89,065 | +1.90% | 125.4만 |
|---|
| 2026.07.16 | ₩89,199 | ₩90,393 | ₩88,582 | ₩89,052 | -0.17% | 128.6만 |
|---|
| 2026.07.15 | ₩89,414 | ₩90,795 | ₩88,515 | ₩90,406 | +1.11% | 154.2만 |
|---|
| 2026.07.14 | ₩87,201 | ₩88,891 | ₩86,235 | ₩88,770 | +1.80% | 140.2만 |
|---|
| 2026.07.13 | ₩84,358 | ₩85,793 | ₩84,358 | ₩85,390 | +1.22% | 99.5만 |
|---|
| 2026.07.10 | ₩81,327 | ₩84,478 | ₩81,233 | ₩84,009 | +3.30% | 109.9만 |
|---|
| 2026.07.09 | ₩83,593 | ₩83,996 | ₩80,415 | ₩80,629 | -3.55% | 104.9만 |
|---|
| 2026.07.08 | ₩82,480 | ₩83,861 | ₩82,252 | ₩83,258 | +0.94% | 113.6만 |
|---|
| 2026.07.07 | ₩83,593 | ₩83,875 | ₩81,984 | ₩82,587 | -1.20% | 124.6만 |
|---|
| 2026.07.06 | ₩83,687 | ₩84,532 | ₩82,789 | ₩84,089 | +0.48% | 133.8만 |
|---|
| 2026.07.02 | ₩82,923 | ₩83,674 | ₩81,702 | ₩82,789 | -0.16% | 155.5만 |
|---|
| 2026.07.01 | ₩83,473 | ₩84,291 | ₩81,877 | ₩82,091 | -1.65% | 185.6만 |
|---|
| 2026.06.30 | ₩87,362 | ₩87,469 | ₩83,647 | ₩84,157 | -3.67% | 209.4만 |
|---|
| 2026.06.29 | ₩91,680 | ₩92,753 | ₩85,860 | ₩86,678 | -5.46% | 242.1만 |
|---|
| 2026.06.26 | ₩97,943 | ₩97,997 | ₩90,889 | ₩92,807 | -5.24% | 502만 |
|---|
| 2026.06.25 | ₩97,192 | ₩99,794 | ₩96,723 | ₩99,365 | +2.24% | 176.3만 |
|---|
| 2026.06.24 | ₩95,570 | ₩97,729 | ₩94,564 | ₩95,596 | +0.03% | 167.1만 |
|---|
| 2026.06.23 | ₩96,052 | ₩97,702 | ₩94,899 | ₩95,409 | -0.67% | 139.6만 |
|---|
| 2026.06.22 | ₩97,407 | ₩98,681 | ₩97,058 | ₩98,292 | +0.91% | 106.4만 |
|---|
| 2026.06.18 | ₩98,882 | ₩98,963 | ₩96,951 | ₩97,045 | -1.86% | 263.2만 |
|---|
| 2026.06.17 | ₩102,517 | ₩102,865 | ₩97,903 | ₩98,198 | -4.21% | 124.9만 |
|---|
| 2026.06.16 | ₩104,300 | ₩106,285 | ₩102,490 | ₩102,852 | -1.39% | 99.7만 |
|---|
| 2026.06.15 | ₩106,607 | ₩107,171 | ₩103,241 | ₩103,308 | -3.09% | 91.6만 |
|---|
| 2026.06.12 | ₩105,615 | ₩107,077 | ₩103,710 | ₩104,287 | -1.26% | 92.7만 |
|---|
| 2026.06.11 | ₩100,076 | ₩104,475 | ₩99,593 | ₩104,274 | +4.19% | 78.5만 |
|---|
| 2026.06.10 | ₩100,988 | ₩101,806 | ₩98,373 | ₩98,668 | -2.30% | 105.5만 |
|---|
| 2026.06.09 | ₩100,290 | ₩102,088 | ₩98,145 | ₩101,605 | +1.31% | 80만 |
|---|
| 2026.06.08 | ₩100,022 | ₩100,800 | ₩98,131 | ₩98,627 | -1.39% | 147.2만 |
|---|
| 2026.06.05 | ₩101,337 | ₩102,249 | ₩98,373 | ₩99,446 | -1.87% | 109.7만 |
|---|
| 2026.06.04 | ₩100,813 | ₩103,549 | ₩100,586 | ₩102,289 | +1.46% | 122.8만 |
|---|
| 2026.06.03 | ₩101,886 | ₩103,402 | ₩101,497 | ₩102,705 | +0.80% | 88.3만 |
|---|
| 2026.06.02 | ₩101,712 | ₩103,938 | ₩101,497 | ₩102,718 | +0.99% | 94.2만 |
|---|
| 2026.06.01 | ₩100,586 | ₩102,812 | ₩99,271 | ₩101,591 | +1.00% | 121.7만 |
|---|
| 2026.05.29 | ₩104,917 | ₩104,917 | ₩101,363 | ₩101,994 | -2.79% | 129.8만 |
|---|
| 2026.05.28 | ₩101,672 | ₩104,274 | ₩100,572 | ₩103,241 | +1.54% | 123.1만 |
|---|
| 2026.05.27 | ₩99,325 | ₩103,093 | ₩98,829 | ₩102,691 | +3.39% | 133.8만 |
|---|
| 2026.05.26 | ₩96,844 | ₩99,405 | ₩96,562 | ₩98,882 | +2.10% | 67.8만 |
|---|
| 2026.05.22 | ₩95,127 | ₩96,750 | ₩94,845 | ₩96,428 | +1.37% | 89.6만 |
|---|
| 2026.05.21 | ₩94,564 | ₩96,146 | ₩93,545 | ₩94,819 | +0.27% | 84.8만 |
|---|
| 2026.05.20 | ₩93,866 | ₩95,556 | ₩92,646 | ₩95,328 | +1.56% | 68.8만 |
|---|
| 2026.05.19 | ₩93,303 | ₩93,384 | ₩90,661 | ₩92,981 | -0.34% | 92.2만 |
|---|
| 2026.05.18 | ₩95,784 | ₩96,455 | ₩93,276 | ₩93,974 | -1.89% | 86.9만 |
|---|
| 2026.05.15 | ₩95,033 | ₩96,200 | ₩93,813 | ₩95,556 | +0.55% | 129.8만 |
|---|
| 2026.05.14 | ₩97,769 | ₩98,466 | ₩96,012 | ₩97,568 | -0.21% | 102.1만 |
|---|
| 2026.05.13 | ₩93,692 | ₩95,529 | ₩93,330 | ₩94,322 | +0.67% | 77.9만 |
|---|
| 2026.05.12 | ₩95,127 | ₩95,127 | ₩91,573 | ₩93,437 | -1.78% | 94.5만 |
|---|
| 2026.05.11 | ₩95,462 | ₩96,347 | ₩94,081 | ₩95,436 | -0.03% | 95.1만 |
|---|
| 2026.05.08 | ₩95,382 | ₩95,824 | ₩94,604 | ₩95,167 | -0.22% | 56.8만 |
|---|
| 2026.05.07 | ₩96,964 | ₩97,300 | ₩94,202 | ₩94,577 | -2.46% | 76.2만 |
|---|
| 2026.05.06 | ₩95,744 | ₩98,493 | ₩95,395 | ₩96,763 | +1.06% | 133.6만 |
|---|
| 2026.05.05 | ₩91,157 | ₩94,416 | ₩90,876 | ₩93,598 | +2.68% | 117.7만 |
|---|
| 2026.05.04 | ₩91,506 | ₩92,244 | ₩88,797 | ₩89,937 | -1.71% | 79.2만 |
|---|
| 2026.05.01 | ₩92,431 | ₩93,732 | ₩91,104 | ₩92,083 | -0.38% | 77.8만 |
|---|
| 2026.04.30 | ₩90,017 | ₩93,451 | ₩89,213 | ₩92,485 | +2.74% | 95.7만 |
|---|
| 2026.04.29 | ₩92,364 | ₩92,579 | ₩89,172 | ₩89,400 | -3.21% | 80.8만 |
|---|
| 2026.04.28 | ₩93,156 | ₩93,974 | ₩91,654 | ₩92,498 | -0.71% | 86.3만 |
|---|
| 2026.04.27 | ₩93,048 | ₩94,014 | ₩91,573 | ₩93,249 | +0.22% | 58.1만 |
|---|
| 2026.04.24 | ₩91,573 | ₩93,035 | ₩90,272 | ₩92,780 | +1.32% | 79.9만 |
|---|
| 2026.04.23 | ₩93,545 | ₩94,953 | ₩89,602 | ₩91,238 | -2.47% | 76.6만 |
|---|
| 2026.04.22 | ₩91,251 | ₩93,531 | ₩89,682 | ₩93,263 | +2.20% | 94.7만 |
|---|
| 2026.04.21 | ₩90,527 | ₩93,893 | ₩90,339 | ₩90,554 | +0.03% | 106만 |
|---|
| 2026.04.20 | ₩88,140 | ₩90,661 | ₩87,657 | ₩90,581 | +2.77% | 68.8만 |
|---|
| 2026.04.17 | ₩87,603 | ₩90,527 | ₩86,839 | ₩88,743 | +1.30% | 96.1만 |
|---|
| 2026.04.16 | ₩86,879 | ₩87,992 | ₩85,471 | ₩85,887 | -1.14% | 92.5만 |
|---|
| 2026.04.15 | ₩88,260 | ₩89,079 | ₩86,477 | ₩87,053 | -1.37% | 87.8만 |
|---|
| 2026.04.14 | ₩88,998 | ₩89,830 | ₩88,073 | ₩88,435 | -0.63% | 80만 |
|---|
| 2026.04.13 | ₩87,442 | ₩89,025 | ₩86,410 | ₩88,851 | +1.61% | 99.9만 |
|---|
| 2026.04.10 | ₩88,515 | ₩89,414 | ₩87,979 | ₩88,234 | -0.32% | 98.8만 |
|---|
| 2026.04.09 | ₩85,739 | ₩88,582 | ₩84,706 | ₩87,939 | +2.57% | 155.2만 |
|---|
| 2026.04.08 | ₩85,659 | ₩87,751 | ₩85,136 | ₩86,249 | +0.69% | 144.5만 |
|---|
| 2026.04.07 | ₩82,145 | ₩82,856 | ₩81,018 | ₩82,038 | -0.13% | 105.4만 |
|---|
| 2026.04.06 | ₩82,051 | ₩82,547 | ₩80,442 | ₩82,172 | +0.15% | 82.6만 |
|---|
| 2026.04.02 | ₩81,836 | ₩83,566 | ₩81,541 | ₩82,869 | +1.26% | 100.4만 |
|---|
| 2026.04.01 | ₩83,754 | ₩85,216 | ₩83,178 | ₩84,317 | +0.67% | 159.9만 |
|---|
| 2026.03.31 | ₩81,488 | ₩82,748 | ₩80,361 | ₩82,386 | +1.10% | 128.9만 |
|---|
| 2026.03.30 | ₩79,100 | ₩81,085 | ₩78,349 | ₩80,589 | +1.88% | 196.6만 |
|---|
| 2026.03.27 | ₩78,537 | ₩79,986 | ₩77,625 | ₩78,162 | -0.48% | 165.4만 |
|---|
| 2026.03.26 | ₩77,759 | ₩83,996 | ₩77,196 | ₩79,771 | +2.59% | 150.6만 |
|---|
| 2026.03.25 | ₩86,597 | ₩87,791 | ₩82,400 | ₩83,701 | -3.35% | 198.6만 |
|---|
| 2026.03.24 | ₩82,024 | ₩85,712 | ₩81,823 | ₩85,578 | +4.33% | 115.8만 |
|---|
| 2026.03.23 | ₩83,821 | ₩85,739 | ₩82,628 | ₩82,990 | -0.99% | 165.3만 |
|---|
| 2026.03.20 | ₩81,635 | ₩82,587 | ₩79,744 | ₩80,710 | -1.13% | 267.6만 |
|---|
| 2026.03.19 | ₩80,187 | ₩82,239 | ₩79,503 | ₩82,011 | +2.27% | 102.8만 |
|---|
| 2026.03.18 | ₩82,480 | ₩84,076 | ₩82,292 | ₩82,426 | -0.07% | 120.9만 |
|---|
| 2026.03.17 | ₩83,888 | ₩84,747 | ₩82,815 | ₩83,084 | -0.96% | 99.6만 |
|---|
| 2026.03.16 | ₩83,633 | ₩84,478 | ₩81,970 | ₩82,654 | -1.17% | 103.6만 |
|---|
| 2026.03.13 | ₩83,151 | ₩84,532 | ₩81,434 | ₩81,890 | -1.52% | 140.9만 |
|---|
| 2026.03.12 | ₩86,946 | ₩87,845 | ₩82,748 | ₩82,856 | -4.70% | 193.3만 |
|---|
| 2026.03.11 | ₩88,301 | ₩89,628 | ₩87,670 | ₩89,226 | +1.05% | 100.1만 |
|---|
| 2026.03.10 | ₩88,180 | ₩91,345 | ₩87,724 | ₩88,904 | +0.82% | 139만 |
|---|
| 2026.03.09 | ₩85,632 | ₩88,757 | ₩83,392 | ₩88,314 | +3.13% | 107.9만 |
|---|
| 2026.03.06 | ₩88,663 | ₩89,682 | ₩86,316 | ₩87,416 | -1.41% | 138.3만 |
|---|
| 2026.03.05 | ₩94,081 | ₩94,792 | ₩90,755 | ₩91,560 | -2.68% | 191.8만 |
|---|
| 2026.03.04 | ₩97,045 | ₩97,970 | ₩95,476 | ₩95,516 | -1.58% | 119.1만 |
|---|
| 2026.03.03 | ₩95,368 | ₩96,857 | ₩92,981 | ₩96,039 | +0.70% | 125.8만 |
|---|
| 2026.03.02 | ₩96,911 | ₩98,855 | ₩96,187 | ₩98,708 | +1.85% | 126.6만 |
|---|
| 2026.02.27 | ₩99,378 | ₩99,405 | ₩97,045 | ₩98,306 | -1.08% | 96.2만 |
|---|
| 2026.02.26 | ₩100,156 | ₩101,229 | ₩99,083 | ₩100,465 | +0.31% | 76.8만 |
|---|
| 2026.02.25 | ₩100,358 | ₩100,693 | ₩98,922 | ₩100,022 | -0.33% | 85.7만 |
|---|
| 2026.02.24 | ₩101,296 | ₩101,953 | ₩99,325 | ₩99,459 | -1.81% | 88.7만 |
|---|
| 2026.02.23 | ₩102,316 | ₩103,536 | ₩99,834 | ₩101,444 | -0.85% | 118.1만 |
|---|
| 2026.02.20 | ₩103,952 | ₩104,582 | ₩100,773 | ₩103,000 | -0.92% | 153만 |
|---|
| 2026.02.19 | ₩103,751 | ₩105,454 | ₩103,456 | ₩104,153 | +0.39% | 96.8만 |
|---|
| 2026.02.18 | ₩106,487 | ₩108,471 | ₩104,421 | ₩105,534 | -0.89% | 111.1만 |
|---|
| 2026.02.17 | ₩106,004 | ₩106,580 | ₩103,791 | ₩106,245 | +0.23% | 90.3만 |
|---|
| 2026.02.13 | ₩105,038 | ₩107,559 | ₩101,243 | ₩106,808 | +1.69% | 135.5만 |
|---|
| 2026.02.12 | ₩111,999 | ₩113,501 | ₩106,701 | ₩106,969 | -4.49% | 167.2만 |
|---|
| 2026.02.11 | ₩111,985 | ₩113,823 | ₩110,751 | ₩111,596 | -0.35% | 99.6만 |
|---|
| 2026.02.10 | ₩110,751 | ₩111,744 | ₩109,933 | ₩111,315 | +0.51% | 111.7만 |
|---|
| 2026.02.09 | ₩111,274 | ₩111,985 | ₩110,108 | ₩111,274 | 0.00% | 70.9만 |
|---|
| 2026.02.06 | ₩109,450 | ₩111,663 | ₩109,450 | ₩111,301 | +1.69% | 77.6만 |
|---|
| 2026.02.05 | ₩109,531 | ₩110,416 | ₩107,291 | ₩108,042 | -1.36% | 100.4만 |
|---|
| 2026.02.04 | ₩111,462 | ₩112,817 | ₩107,626 | ₩110,912 | -0.49% | 142.3만 |
|---|
| 2026.02.03 | ₩107,251 | ₩109,906 | ₩107,224 | ₩109,799 | +2.38% | 105.2만 |
|---|
| 2026.02.02 | ₩102,785 | ₩108,163 | ₩102,423 | ₩107,801 | +4.88% | 143.6만 |
|---|
| 2026.01.30 | ₩102,651 | ₩104,555 | ₩101,511 | ₩103,093 | +0.43% | 152.8만 |
|---|
| 2026.01.29 | ₩102,235 | ₩104,555 | ₩100,746 | ₩104,555 | +2.27% | 126.7만 |
|---|
| 2026.01.28 | ₩102,852 | ₩103,536 | ₩100,130 | ₩100,653 | -2.14% | 132.8만 |
|---|
| 2026.01.27 | ₩101,980 | ₩103,295 | ₩100,867 | ₩102,597 | +0.60% | 80.5만 |
|---|
| 2026.01.26 | ₩105,105 | ₩105,628 | ₩101,645 | ₩102,088 | -2.87% | 137.8만 |
|---|
| 2026.01.23 | ₩103,536 | ₩104,113 | ₩101,953 | ₩103,965 | +0.41% | 101만 |
|---|
| 2026.01.22 | ₩105,119 | ₩106,768 | ₩103,523 | ₩103,764 | -1.29% | 172.4만 |
|---|
| 2026.01.21 | ₩102,517 | ₩105,132 | ₩102,369 | ₩104,421 | +1.86% | 166.6만 |
|---|
| 2026.01.20 | ₩98,373 | ₩101,430 | ₩97,903 | ₩101,015 | +2.69% | 139.9만 |
|---|
| 2026.01.16 | ₩101,323 | ₩101,900 | ₩98,440 | ₩99,808 | -1.50% | 125.7만 |
|---|
| 2026.01.15 | ₩99,902 | ₩102,208 | ₩99,660 | ₩101,658 | +1.76% | 116.8만 |
|---|
| 2026.01.14 | ₩99,566 | ₩100,894 | ₩98,842 | ₩99,593 | +0.03% | 128.6만 |
|---|
| 2026.01.13 | ₩98,520 | ₩100,384 | ₩98,306 | ₩99,593 | +1.09% | 134.3만 |
|---|
| 2026.01.12 | ₩97,179 | ₩97,903 | ₩95,154 | ₩97,890 | +0.73% | 146.5만 |
|---|
| 2026.01.09 | ₩94,725 | ₩97,809 | ₩94,242 | ₩97,179 | +2.59% | 135만 |
|---|
| 2026.01.08 | ₩95,945 | ₩99,808 | ₩93,142 | ₩94,698 | -1.30% | 248.7만 |
|---|
| 2026.01.07 | ₩100,062 | ₩100,062 | ₩97,420 | ₩98,198 | -1.86% | 145만 |
|---|
| 2026.01.06 | ₩97,675 | ₩100,626 | ₩97,233 | ₩100,062 | +2.44% | 188.6만 |
|---|
| 2026.01.05 | ₩97,796 | ₩99,097 | ₩96,575 | ₩97,487 | -0.32% | 143.5만 |
|---|
| 2026.01.02 | ₩94,014 | ₩96,643 | ₩93,263 | ₩96,280 | +2.41% | 100.3만 |
|---|
| 2025.12.31 | ₩93,773 | ₩93,974 | ₩92,579 | ₩92,834 | -1.00% | 84.1만 |
|---|
| 2025.12.30 | ₩95,476 | ₩95,476 | ₩93,692 | ₩93,746 | -1.81% | 85.7만 |
|---|
| 2025.12.29 | ₩94,872 | ₩95,275 | ₩94,255 | ₩94,617 | -0.27% | 81.6만 |
|---|
| 2025.12.26 | ₩95,114 | ₩95,650 | ₩94,792 | ₩95,543 | +0.45% | 46.4만 |
|---|
| 2025.12.24 | ₩94,470 | ₩95,355 | ₩93,692 | ₩94,872 | +0.43% | 36.4만 |
|---|
| 2025.12.23 | ₩94,752 | ₩95,154 | ₩94,148 | ₩94,456 | -0.31% | 55.9만 |
|---|
| 2025.12.22 | ₩94,497 | ₩95,248 | ₩93,518 | ₩94,510 | +0.01% | 95.6만 |
|---|
| 2025.12.19 | ₩92,458 | ₩93,773 | ₩91,841 | ₩93,196 | +0.80% | 300.7만 |
|---|
| 2025.12.18 | ₩94,121 | ₩94,872 | ₩93,290 | ₩93,370 | -0.80% | 147.9만 |
|---|
| 2025.12.17 | ₩94,081 | ₩96,173 | ₩93,223 | ₩93,880 | -0.21% | 136.4만 |
|---|
| 2025.12.16 | ₩95,301 | ₩95,851 | ₩93,987 | ₩95,248 | -0.06% | 119.2만 |
|---|
| 2025.12.15 | ₩94,805 | ₩95,650 | ₩92,807 | ₩95,583 | +0.82% | 111.1만 |
|---|
| 2025.12.12 | ₩95,892 | ₩96,549 | ₩93,826 | ₩94,631 | -1.31% | 90만 |
|---|
| 2025.12.11 | ₩93,276 | ₩95,905 | ₩93,048 | ₩95,704 | +2.60% | 97만 |
|---|
| 2025.12.10 | ₩90,768 | ₩93,652 | ₩89,414 | ₩93,303 | +2.79% | 130.4만 |
|---|
| 2025.12.09 | ₩88,582 | ₩89,441 | ₩88,381 | ₩88,757 | +0.20% | 83만 |
|---|
| 2025.12.08 | ₩89,722 | ₩90,554 | ₩88,676 | ₩89,535 | -0.21% | 84.3만 |
|---|
| 2025.12.05 | ₩89,548 | ₩91,667 | ₩88,555 | ₩89,669 | +0.13% | 164.3만 |
|---|
| 2025.12.04 | ₩87,617 | ₩88,287 | ₩86,276 | ₩87,483 | -0.15% | 59.8만 |
|---|
| 2025.12.03 | ₩85,256 | ₩88,435 | ₩85,256 | ₩88,327 | +3.60% | 80.3만 |
|---|
| 2025.12.02 | ₩86,584 | ₩86,584 | ₩85,069 | ₩85,243 | -1.55% | 59.9만 |
|---|
| 2025.12.01 | ₩84,492 | ₩86,504 | ₩84,492 | ₩85,940 | +1.71% | 69.9만 |
|---|
| 2025.11.28 | ₩85,712 | ₩85,833 | ₩84,773 | ₩85,538 | -0.20% | 41.9만 |
|---|
| 2025.11.26 | ₩83,982 | ₩85,806 | ₩83,982 | ₩85,672 | +2.01% | 94.7만 |
|---|
| 2025.11.25 | ₩81,072 | ₩84,183 | ₩80,844 | ₩83,996 | +3.61% | 104.7만 |
|---|
| 2025.11.24 | ₩78,752 | ₩81,058 | ₩78,604 | ₩80,763 | +2.55% | 137.4만 |
|---|
| 2025.11.21 | ₩77,411 | ₩80,884 | ₩76,458 | ₩79,556 | +2.77% | 103만 |
|---|
| 2025.11.20 | ₩78,457 | ₩79,530 | ₩76,700 | ₩76,914 | -1.97% | 93.2만 |
|---|
| 2025.11.19 | ₩77,853 | ₩78,953 | ₩76,619 | ₩77,317 | -0.69% | 72.4만 |
|---|
| 2025.11.18 | ₩78,215 | ₩79,570 | ₩76,955 | ₩77,598 | -0.79% | 112.1만 |
|---|
| 2025.11.17 | ₩78,457 | ₩80,790 | ₩77,867 | ₩78,899 | +0.56% | 89.3만 |
|---|
| 2025.11.14 | ₩78,121 | ₩79,744 | ₩78,081 | ₩79,100 | +1.25% | 58.5만 |
|---|
| 2025.11.13 | ₩81,984 | ₩82,601 | ₩79,221 | ₩79,838 | -2.62% | 77.4만 |
|---|
| 2025.11.12 | ₩79,650 | ₩82,708 | ₩79,530 | ₩82,279 | +3.30% | 134.8만 |
|---|
| 2025.11.11 | ₩80,066 | ₩80,616 | ₩78,604 | ₩79,342 | -0.90% | 69.2만 |
|---|
| 2025.11.10 | ₩79,771 | ₩80,495 | ₩78,899 | ₩80,106 | +0.42% | 103.3만 |
|---|
| 2025.11.07 | ₩76,807 | ₩78,993 | ₩76,807 | ₩78,819 | +2.62% | 94.2만 |
|---|
| 2025.11.06 | ₩76,847 | ₩78,242 | ₩76,539 | ₩77,035 | +0.24% | 68.4만 |
|---|
| 2025.11.05 | ₩75,909 | ₩78,899 | ₩75,064 | ₩76,955 | +1.38% | 108.2만 |
|---|
| 2025.11.04 | ₩76,472 | ₩77,008 | ₩75,734 | ₩75,801 | -0.88% | 88만 |
|---|
| 2025.11.03 | ₩79,167 | ₩79,476 | ₩77,679 | ₩78,336 | -1.05% | 94.6만 |
|---|
| 2025.10.31 | ₩79,811 | ₩80,643 | ₩79,194 | ₩79,610 | -0.25% | 92.4만 |
|---|
| 2025.10.30 | ₩80,643 | ₩81,434 | ₩79,503 | ₩80,334 | -0.38% | 112.5만 |
|---|
| 2025.10.29 | ₩80,468 | ₩83,151 | ₩79,154 | ₩81,850 | +1.72% | 177만 |
|---|
| 2025.10.28 | ₩81,273 | ₩81,541 | ₩79,811 | ₩81,126 | -0.18% | 169.3만 |
|---|
| 2025.10.27 | ₩82,239 | ₩82,775 | ₩80,603 | ₩81,018 | -1.48% | 178.7만 |
|---|
| 2025.10.24 | ₩83,593 | ₩83,660 | ₩81,836 | ₩81,917 | -2.01% | 125.7만 |
|---|
| 2025.10.23 | ₩80,871 | ₩82,333 | ₩80,616 | ₩81,635 | +0.95% | 135.3만 |
|---|
| 2025.10.22 | ₩82,547 | ₩83,151 | ₩79,892 | ₩80,093 | -2.97% | 133.9만 |
|---|
| 2025.10.21 | ₩77,800 | ₩83,379 | ₩77,572 | ₩83,218 | +6.96% | 224.7만 |
|---|
| 2025.10.20 | ₩78,202 | ₩79,664 | ₩77,907 | ₩78,618 | +0.53% | 220.2만 |
|---|
| 2025.10.17 | ₩75,292 | ₩78,604 | ₩74,701 | ₩76,955 | +2.21% | 261.2만 |
|---|
| 2025.10.16 | ₩77,612 | ₩80,455 | ₩71,188 | ₩74,232 | -4.35% | 401.5만 |
|---|
| 2025.10.15 | ₩81,810 | ₩81,810 | ₩78,577 | ₩80,039 | -2.16% | 186.6만 |
|---|
| 2025.10.14 | ₩77,558 | ₩81,367 | ₩77,344 | ₩81,045 | +4.50% | 141.5만 |
|---|
| 2025.10.13 | ₩78,108 | ₩80,026 | ₩77,276 | ₩79,261 | +1.48% | 148.7만 |
|---|
| 2025.10.10 | ₩79,020 | ₩80,361 | ₩76,391 | ₩76,405 | -3.31% | 103.2만 |
|---|