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 | ₩85,441 | ₩86,675 | ₩84,194 | ₩85,683 | +0.28% | 121.8만 |
| 2026.10.08 | ₩83,765 | ₩85,616 | ₩83,765 | ₩84,623 | +1.02% | 78.6만 |
| 2026.10.07 | ₩85,616 | ₩85,911 | ₩84,087 | ₩84,825 | -0.92% | 80.9만 |
| 2026.10.06 | ₩88,660 | ₩88,660 | ₩86,876 | ₩87,051 | -1.82% | 91.3만 |
| 2026.10.05 | ₩85,723 | ₩89,666 | ₩84,503 | ₩87,855 | +2.49% | 142.5만 |
| 2026.10.02 | ₩84,945 | ₩86,125 | ₩84,690 | ₩85,267 | +0.38% | 91.8만 |
| 2026.10.01 | ₩82,008 | ₩84,141 | ₩81,311 | ₩84,114 | +2.57% | 107.6만 |
| 2026.09.30 | ₩83,403 | ₩84,127 | ₩82,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,282 |
| -0.14% |
| 113.4만 |
| 2026.09.29 | ₩86,327 | ₩86,367 | ₩82,236 | ₩83,215 | -3.60% | 128.6만 |
|---|
| 2026.09.28 | ₩86,474 | ₩88,110 | ₩85,750 | ₩86,488 | +0.02% | 141.1만 |
|---|
| 2026.09.25 | ₩86,192 | ₩88,553 | ₩86,045 | ₩88,151 | +2.27% | 96만 |
|---|
| 2026.09.24 | ₩86,488 | ₩87,507 | ₩85,804 | ₩86,125 | -0.42% | 88.6만 |
|---|
| 2026.09.23 | ₩86,286 | ₩87,601 | ₩85,696 | ₩86,716 | +0.50% | 67만 |
|---|
| 2026.09.22 | ₩86,876 | ₩87,560 | ₩85,924 | ₩87,172 | +0.34% | 110만 |
|---|
| 2026.09.21 | ₩87,091 | ₩87,091 | ₩85,804 | ₩85,804 | -1.48% | 105.6만 |
|---|
| 2026.09.18 | ₩89,438 | ₩89,438 | ₩86,407 | ₩86,501 | -3.28% | 320.8만 |
|---|
| 2026.09.17 | ₩90,001 | ₩91,088 | ₩89,612 | ₩89,988 | -0.01% | 78.2만 |
|---|
| 2026.09.16 | ₩88,231 | ₩90,256 | ₩86,970 | ₩88,271 | +0.05% | 96.3만 |
|---|
| 2026.09.15 | ₩87,855 | ₩87,976 | ₩86,783 | ₩87,426 | -0.49% | 104.1만 |
|---|
| 2026.09.14 | ₩87,976 | ₩89,451 | ₩87,064 | ₩87,158 | -0.93% | 109.3만 |
|---|
| 2026.09.11 | ₩90,605 | ₩90,605 | ₩87,011 | ₩90,082 | -0.58% | 118.8만 |
|---|
| 2026.09.10 | ₩90,886 | ₩91,396 | ₩89,103 | ₩89,344 | -1.70% | 98.7만 |
|---|
| 2026.09.09 | ₩93,636 | ₩94,574 | ₩91,825 | ₩92,509 | -1.20% | 88만 |
|---|
| 2026.09.08 | ₩94,266 | ₩96,304 | ₩94,159 | ₩94,896 | +0.67% | 108.2만 |
|---|
| 2026.09.04 | ₩92,549 | ₩94,387 | ₩91,731 | ₩94,253 | +1.84% | 73.1만 |
|---|
| 2026.09.03 | ₩93,877 | ₩93,877 | ₩91,074 | ₩92,201 | -1.79% | 59.6만 |
|---|
| 2026.09.02 | ₩90,792 | ₩93,582 | ₩90,538 | ₩92,737 | +2.14% | 127.8만 |
|---|
| 2026.09.01 | ₩89,062 | ₩91,222 | ₩88,124 | ₩90,041 | +1.10% | 67.7만 |
|---|
| 2026.08.31 | ₩90,846 | ₩91,731 | ₩89,733 | ₩90,484 | -0.40% | 79.1만 |
|---|
| 2026.08.28 | ₩92,402 | ₩93,408 | ₩90,484 | ₩90,699 | -1.84% | 64.4만 |
|---|
| 2026.08.27 | ₩91,436 | ₩92,375 | ₩90,967 | ₩92,214 | +0.85% | 90.7만 |
|---|
| 2026.08.26 | ₩90,122 | ₩91,865 | ₩89,720 | ₩91,745 | +1.80% | 113.2만 |
|---|
| 2026.08.25 | ₩87,976 | ₩90,095 | ₩86,555 | ₩89,653 | +1.91% | 113만 |
|---|
| 2026.08.24 | ₩90,404 | ₩92,134 | ₩86,353 | ₩86,997 | -3.77% | 149.2만 |
|---|
| 2026.08.21 | ₩89,183 | ₩90,940 | ₩87,855 | ₩88,928 | -0.29% | 142.4만 |
|---|
| 2026.08.20 | ₩89,612 | ₩90,028 | ₩87,346 | ₩87,547 | -2.30% | 148.2만 |
|---|
| 2026.08.19 | ₩96,318 | ₩97,350 | ₩88,687 | ₩91,409 | -5.10% | 232.4만 |
|---|
| 2026.08.18 | ₩96,573 | ₩96,693 | ₩93,783 | ₩95,191 | -1.43% | 73.5만 |
|---|
| 2026.08.17 | ₩95,687 | ₩97,659 | ₩94,963 | ₩97,538 | +1.93% | 86만 |
|---|
| 2026.08.14 | ₩97,230 | ₩97,471 | ₩95,674 | ₩96,063 | -1.20% | 72.1만 |
|---|
| 2026.08.13 | ₩97,860 | ₩98,638 | ₩96,331 | ₩96,734 | -1.15% | 83만 |
|---|
| 2026.08.12 | ₩97,672 | ₩97,806 | ₩95,714 | ₩97,015 | -0.67% | 94.6만 |
|---|
| 2026.08.11 | ₩98,571 | ₩99,469 | ₩96,492 | ₩96,613 | -1.99% | 95.5만 |
|---|
| 2026.08.10 | ₩100,086 | ₩100,703 | ₩97,820 | ₩98,182 | -1.90% | 167.1만 |
|---|
| 2026.08.07 | ₩98,946 | ₩101,280 | ₩98,289 | ₩100,757 | +1.83% | 89.7만 |
|---|
| 2026.08.06 | ₩101,857 | ₩103,050 | ₩98,759 | ₩98,826 | -2.98% | 105.9만 |
|---|
| 2026.08.05 | ₩99,912 | ₩101,977 | ₩98,960 | ₩101,481 | +1.57% | 158.9만 |
|---|
| 2026.08.04 | ₩95,097 | ₩97,914 | ₩94,387 | ₩97,404 | +2.43% | 109만 |
|---|
| 2026.08.03 | ₩91,865 | ₩94,185 | ₩90,591 | ₩94,159 | +2.50% | 74.8만 |
|---|
| 2026.07.31 | ₩91,691 | ₩92,911 | ₩91,128 | ₩92,160 | +0.51% | 98.6만 |
|---|
| 2026.07.30 | ₩92,764 | ₩92,938 | ₩90,739 | ₩91,745 | -1.10% | 88.8만 |
|---|
| 2026.07.29 | ₩94,145 | ₩95,017 | ₩90,269 | ₩91,315 | -3.01% | 113.4만 |
|---|
| 2026.07.28 | ₩91,342 | ₩95,339 | ₩91,342 | ₩94,507 | +3.46% | 110.4만 |
|---|
| 2026.07.27 | ₩92,536 | ₩93,421 | ₩90,310 | ₩91,248 | -1.39% | 82만 |
|---|
| 2026.07.24 | ₩92,147 | ₩93,394 | ₩91,275 | ₩92,469 | +0.35% | 85.6만 |
|---|
| 2026.07.23 | ₩91,047 | ₩92,992 | ₩90,672 | ₩91,248 | +0.22% | 108.2만 |
|---|
| 2026.07.22 | ₩90,632 | ₩92,335 | ₩89,948 | ₩91,289 | +0.73% | 121.7만 |
|---|
| 2026.07.21 | ₩89,103 | ₩91,047 | ₩88,928 | ₩90,792 | +1.90% | 119.6만 |
|---|
| 2026.07.20 | ₩89,693 | ₩89,827 | ₩86,823 | ₩87,869 | -2.03% | 97.7만 |
|---|
| 2026.07.17 | ₩87,399 | ₩90,028 | ₩87,252 | ₩89,062 | +1.90% | 125.4만 |
|---|
| 2026.07.16 | ₩89,197 | ₩90,390 | ₩88,580 | ₩89,049 | -0.17% | 128.6만 |
|---|
| 2026.07.15 | ₩89,411 | ₩90,792 | ₩88,513 | ₩90,404 | +1.11% | 154.2만 |
|---|
| 2026.07.14 | ₩87,198 | ₩88,888 | ₩86,233 | ₩88,767 | +1.80% | 140.2만 |
|---|
| 2026.07.13 | ₩84,355 | ₩85,790 | ₩84,355 | ₩85,388 | +1.22% | 99.5만 |
|---|
| 2026.07.10 | ₩81,324 | ₩84,476 | ₩81,230 | ₩84,007 | +3.30% | 109.9만 |
|---|
| 2026.07.09 | ₩83,591 | ₩83,993 | ₩80,412 | ₩80,627 | -3.55% | 104.9만 |
|---|
| 2026.07.08 | ₩82,478 | ₩83,859 | ₩82,250 | ₩83,255 | +0.94% | 113.6만 |
|---|
| 2026.07.07 | ₩83,591 | ₩83,872 | ₩81,981 | ₩82,585 | -1.20% | 124.6만 |
|---|
| 2026.07.06 | ₩83,685 | ₩84,530 | ₩82,786 | ₩84,087 | +0.48% | 133.8만 |
|---|
| 2026.07.02 | ₩82,920 | ₩83,671 | ₩81,700 | ₩82,786 | -0.16% | 155.5만 |
|---|
| 2026.07.01 | ₩83,470 | ₩84,288 | ₩81,874 | ₩82,089 | -1.65% | 185.6만 |
|---|
| 2026.06.30 | ₩87,359 | ₩87,467 | ₩83,644 | ₩84,154 | -3.67% | 209.4만 |
|---|
| 2026.06.29 | ₩91,678 | ₩92,750 | ₩85,857 | ₩86,675 | -5.46% | 242.1만 |
|---|
| 2026.06.26 | ₩97,941 | ₩97,994 | ₩90,886 | ₩92,804 | -5.24% | 502만 |
|---|
| 2026.06.25 | ₩97,190 | ₩99,791 | ₩96,720 | ₩99,362 | +2.24% | 176.3만 |
|---|
| 2026.06.24 | ₩95,567 | ₩97,726 | ₩94,561 | ₩95,594 | +0.03% | 167.1만 |
|---|
| 2026.06.23 | ₩96,050 | ₩97,699 | ₩94,896 | ₩95,406 | -0.67% | 139.6만 |
|---|
| 2026.06.22 | ₩97,404 | ₩98,678 | ₩97,055 | ₩98,289 | +0.91% | 106.4만 |
|---|
| 2026.06.18 | ₩98,879 | ₩98,960 | ₩96,948 | ₩97,042 | -1.86% | 263.2만 |
|---|
| 2026.06.17 | ₩102,514 | ₩102,862 | ₩97,900 | ₩98,195 | -4.21% | 124.9만 |
|---|
| 2026.06.16 | ₩104,297 | ₩106,282 | ₩102,487 | ₩102,849 | -1.39% | 99.7만 |
|---|
| 2026.06.15 | ₩106,604 | ₩107,167 | ₩103,238 | ₩103,305 | -3.09% | 91.6만 |
|---|
| 2026.06.12 | ₩105,612 | ₩107,073 | ₩103,707 | ₩104,284 | -1.26% | 92.7만 |
|---|
| 2026.06.11 | ₩100,073 | ₩104,472 | ₩99,590 | ₩104,271 | +4.19% | 78.5만 |
|---|
| 2026.06.10 | ₩100,985 | ₩101,803 | ₩98,370 | ₩98,665 | -2.30% | 105.5만 |
|---|
| 2026.06.09 | ₩100,287 | ₩102,085 | ₩98,142 | ₩101,602 | +1.31% | 80만 |
|---|
| 2026.06.08 | ₩100,019 | ₩100,797 | ₩98,128 | ₩98,624 | -1.39% | 147.2만 |
|---|
| 2026.06.05 | ₩101,334 | ₩102,245 | ₩98,370 | ₩99,443 | -1.87% | 109.7만 |
|---|
| 2026.06.04 | ₩100,810 | ₩103,546 | ₩100,583 | ₩102,286 | +1.46% | 122.8만 |
|---|
| 2026.06.03 | ₩101,883 | ₩103,399 | ₩101,494 | ₩102,701 | +0.80% | 88.3만 |
|---|
| 2026.06.02 | ₩101,709 | ₩103,935 | ₩101,494 | ₩102,715 | +0.99% | 94.2만 |
|---|
| 2026.06.01 | ₩100,583 | ₩102,809 | ₩99,268 | ₩101,588 | +1.00% | 121.7만 |
|---|
| 2026.05.29 | ₩104,914 | ₩104,914 | ₩101,360 | ₩101,991 | -2.79% | 129.8만 |
|---|
| 2026.05.28 | ₩101,669 | ₩104,271 | ₩100,569 | ₩103,238 | +1.54% | 123.1만 |
|---|
| 2026.05.27 | ₩99,322 | ₩103,090 | ₩98,826 | ₩102,688 | +3.39% | 133.8만 |
|---|
| 2026.05.26 | ₩96,841 | ₩99,402 | ₩96,559 | ₩98,879 | +2.10% | 67.8만 |
|---|
| 2026.05.22 | ₩95,124 | ₩96,747 | ₩94,843 | ₩96,425 | +1.37% | 89.6만 |
|---|
| 2026.05.21 | ₩94,561 | ₩96,143 | ₩93,542 | ₩94,816 | +0.27% | 84.8만 |
|---|
| 2026.05.20 | ₩93,864 | ₩95,553 | ₩92,643 | ₩95,325 | +1.56% | 68.8만 |
|---|
| 2026.05.19 | ₩93,300 | ₩93,381 | ₩90,658 | ₩92,978 | -0.34% | 92.2만 |
|---|
| 2026.05.18 | ₩95,781 | ₩96,452 | ₩93,274 | ₩93,971 | -1.89% | 86.9만 |
|---|
| 2026.05.15 | ₩95,030 | ₩96,197 | ₩93,810 | ₩95,553 | +0.55% | 129.8만 |
|---|
| 2026.05.14 | ₩97,766 | ₩98,464 | ₩96,009 | ₩97,565 | -0.21% | 102.1만 |
|---|
| 2026.05.13 | ₩93,689 | ₩95,527 | ₩93,327 | ₩94,320 | +0.67% | 77.9만 |
|---|
| 2026.05.12 | ₩95,124 | ₩95,124 | ₩91,570 | ₩93,434 | -1.78% | 94.5만 |
|---|
| 2026.05.11 | ₩95,459 | ₩96,345 | ₩94,078 | ₩95,433 | -0.03% | 95.1만 |
|---|
| 2026.05.08 | ₩95,379 | ₩95,822 | ₩94,601 | ₩95,164 | -0.22% | 56.8만 |
|---|
| 2026.05.07 | ₩96,962 | ₩97,297 | ₩94,199 | ₩94,574 | -2.46% | 76.2만 |
|---|
| 2026.05.06 | ₩95,741 | ₩98,490 | ₩95,392 | ₩96,760 | +1.06% | 133.6만 |
|---|
| 2026.05.05 | ₩91,155 | ₩94,413 | ₩90,873 | ₩93,595 | +2.68% | 117.7만 |
|---|
| 2026.05.04 | ₩91,503 | ₩92,241 | ₩88,794 | ₩89,934 | -1.71% | 79.2만 |
|---|
| 2026.05.01 | ₩92,429 | ₩93,729 | ₩91,101 | ₩92,080 | -0.38% | 77.8만 |
|---|
| 2026.04.30 | ₩90,015 | ₩93,448 | ₩89,210 | ₩92,482 | +2.74% | 95.7만 |
|---|
| 2026.04.29 | ₩92,362 | ₩92,576 | ₩89,170 | ₩89,398 | -3.21% | 80.8만 |
|---|
| 2026.04.28 | ₩93,153 | ₩93,971 | ₩91,651 | ₩92,496 | -0.71% | 86.3만 |
|---|
| 2026.04.27 | ₩93,046 | ₩94,011 | ₩91,570 | ₩93,247 | +0.22% | 58.1만 |
|---|
| 2026.04.24 | ₩91,570 | ₩93,032 | ₩90,269 | ₩92,777 | +1.32% | 79.9만 |
|---|
| 2026.04.23 | ₩93,542 | ₩94,950 | ₩89,599 | ₩91,235 | -2.47% | 76.6만 |
|---|
| 2026.04.22 | ₩91,248 | ₩93,528 | ₩89,679 | ₩93,260 | +2.20% | 94.7만 |
|---|
| 2026.04.21 | ₩90,524 | ₩93,890 | ₩90,336 | ₩90,551 | +0.03% | 106만 |
|---|
| 2026.04.20 | ₩88,137 | ₩90,658 | ₩87,654 | ₩90,578 | +2.77% | 68.8만 |
|---|
| 2026.04.17 | ₩87,601 | ₩90,524 | ₩86,836 | ₩88,741 | +1.30% | 96.1만 |
|---|
| 2026.04.16 | ₩86,876 | ₩87,990 | ₩85,468 | ₩85,884 | -1.14% | 92.5만 |
|---|
| 2026.04.15 | ₩88,258 | ₩89,076 | ₩86,474 | ₩87,051 | -1.37% | 87.8만 |
|---|
| 2026.04.14 | ₩88,995 | ₩89,827 | ₩88,070 | ₩88,432 | -0.63% | 80만 |
|---|
| 2026.04.13 | ₩87,440 | ₩89,022 | ₩86,407 | ₩88,848 | +1.61% | 99.9만 |
|---|
| 2026.04.10 | ₩88,513 | ₩89,411 | ₩87,976 | ₩88,231 | -0.32% | 98.8만 |
|---|
| 2026.04.09 | ₩85,737 | ₩88,580 | ₩84,704 | ₩87,936 | +2.57% | 155.2만 |
|---|
| 2026.04.08 | ₩85,656 | ₩87,748 | ₩85,133 | ₩86,246 | +0.69% | 144.5만 |
|---|
| 2026.04.07 | ₩82,142 | ₩82,853 | ₩81,016 | ₩82,035 | -0.13% | 105.4만 |
|---|
| 2026.04.06 | ₩82,048 | ₩82,545 | ₩80,439 | ₩82,169 | +0.15% | 82.6만 |
|---|
| 2026.04.02 | ₩81,834 | ₩83,564 | ₩81,539 | ₩82,867 | +1.26% | 100.4만 |
|---|
| 2026.04.01 | ₩83,752 | ₩85,213 | ₩83,175 | ₩84,315 | +0.67% | 159.9만 |
|---|
| 2026.03.31 | ₩81,485 | ₩82,746 | ₩80,359 | ₩82,384 | +1.10% | 128.9만 |
|---|
| 2026.03.30 | ₩79,098 | ₩81,083 | ₩78,347 | ₩80,587 | +1.88% | 196.6만 |
|---|
| 2026.03.27 | ₩78,535 | ₩79,983 | ₩77,623 | ₩78,159 | -0.48% | 165.4만 |
|---|
| 2026.03.26 | ₩77,757 | ₩83,993 | ₩77,194 | ₩79,769 | +2.59% | 150.6만 |
|---|
| 2026.03.25 | ₩86,595 | ₩87,788 | ₩82,397 | ₩83,698 | -3.35% | 198.6만 |
|---|
| 2026.03.24 | ₩82,022 | ₩85,710 | ₩81,821 | ₩85,576 | +4.33% | 115.8만 |
|---|
| 2026.03.23 | ₩83,819 | ₩85,737 | ₩82,625 | ₩82,987 | -0.99% | 165.3만 |
|---|
| 2026.03.20 | ₩81,633 | ₩82,585 | ₩79,742 | ₩80,707 | -1.13% | 267.6만 |
|---|
| 2026.03.19 | ₩80,184 | ₩82,236 | ₩79,500 | ₩82,008 | +2.27% | 102.8만 |
|---|
| 2026.03.18 | ₩82,478 | ₩84,074 | ₩82,290 | ₩82,424 | -0.07% | 120.9만 |
|---|
| 2026.03.17 | ₩83,886 | ₩84,744 | ₩82,813 | ₩83,081 | -0.96% | 99.6만 |
|---|
| 2026.03.16 | ₩83,631 | ₩84,476 | ₩81,968 | ₩82,652 | -1.17% | 103.6만 |
|---|
| 2026.03.13 | ₩83,148 | ₩84,530 | ₩81,432 | ₩81,888 | -1.52% | 140.9만 |
|---|
| 2026.03.12 | ₩86,944 | ₩87,842 | ₩82,746 | ₩82,853 | -4.70% | 193.3만 |
|---|
| 2026.03.11 | ₩88,298 | ₩89,626 | ₩87,668 | ₩89,223 | +1.05% | 100.1만 |
|---|
| 2026.03.10 | ₩88,177 | ₩91,342 | ₩87,721 | ₩88,902 | +0.82% | 139만 |
|---|
| 2026.03.09 | ₩85,629 | ₩88,754 | ₩83,390 | ₩88,311 | +3.13% | 107.9만 |
|---|
| 2026.03.06 | ₩88,660 | ₩89,679 | ₩86,313 | ₩87,413 | -1.41% | 138.3만 |
|---|
| 2026.03.05 | ₩94,078 | ₩94,789 | ₩90,752 | ₩91,557 | -2.68% | 191.8만 |
|---|
| 2026.03.04 | ₩97,042 | ₩97,967 | ₩95,473 | ₩95,513 | -1.58% | 119.1만 |
|---|
| 2026.03.03 | ₩95,366 | ₩96,854 | ₩92,978 | ₩96,036 | +0.70% | 125.8만 |
|---|
| 2026.03.02 | ₩96,908 | ₩98,852 | ₩96,184 | ₩98,705 | +1.85% | 126.6만 |
|---|
| 2026.02.27 | ₩99,376 | ₩99,402 | ₩97,042 | ₩98,303 | -1.08% | 96.2만 |
|---|
| 2026.02.26 | ₩100,153 | ₩101,226 | ₩99,080 | ₩100,462 | +0.31% | 76.8만 |
|---|
| 2026.02.25 | ₩100,355 | ₩100,690 | ₩98,920 | ₩100,019 | -0.33% | 85.7만 |
|---|
| 2026.02.24 | ₩101,293 | ₩101,950 | ₩99,322 | ₩99,456 | -1.81% | 88.7만 |
|---|
| 2026.02.23 | ₩102,313 | ₩103,533 | ₩99,831 | ₩101,441 | -0.85% | 118.1만 |
|---|
| 2026.02.20 | ₩103,949 | ₩104,579 | ₩100,770 | ₩102,996 | -0.92% | 153만 |
|---|
| 2026.02.19 | ₩103,747 | ₩105,451 | ₩103,452 | ₩104,150 | +0.39% | 96.8만 |
|---|
| 2026.02.18 | ₩106,483 | ₩108,468 | ₩104,418 | ₩105,531 | -0.89% | 111.1만 |
|---|
| 2026.02.17 | ₩106,001 | ₩106,577 | ₩103,788 | ₩106,242 | +0.23% | 90.3만 |
|---|
| 2026.02.13 | ₩105,035 | ₩107,556 | ₩101,240 | ₩106,805 | +1.69% | 135.5만 |
|---|
| 2026.02.12 | ₩111,995 | ₩113,497 | ₩106,698 | ₩106,966 | -4.49% | 167.2만 |
|---|
| 2026.02.11 | ₩111,982 | ₩113,819 | ₩110,748 | ₩111,593 | -0.35% | 99.6만 |
|---|
| 2026.02.10 | ₩110,748 | ₩111,740 | ₩109,930 | ₩111,311 | +0.51% | 111.7만 |
|---|
| 2026.02.09 | ₩111,271 | ₩111,982 | ₩110,104 | ₩111,271 | 0.00% | 70.9만 |
|---|
| 2026.02.06 | ₩109,447 | ₩111,660 | ₩109,447 | ₩111,298 | +1.69% | 77.6만 |
|---|
| 2026.02.05 | ₩109,528 | ₩110,413 | ₩107,288 | ₩108,039 | -1.36% | 100.4만 |
|---|
| 2026.02.04 | ₩111,459 | ₩112,813 | ₩107,623 | ₩110,909 | -0.49% | 142.3만 |
|---|
| 2026.02.03 | ₩107,248 | ₩109,903 | ₩107,221 | ₩109,796 | +2.38% | 105.2만 |
|---|
| 2026.02.02 | ₩102,782 | ₩108,160 | ₩102,420 | ₩107,798 | +4.88% | 143.6만 |
|---|
| 2026.01.30 | ₩102,648 | ₩104,552 | ₩101,508 | ₩103,090 | +0.43% | 152.8만 |
|---|
| 2026.01.29 | ₩102,232 | ₩104,552 | ₩100,743 | ₩104,552 | +2.27% | 126.7만 |
|---|
| 2026.01.28 | ₩102,849 | ₩103,533 | ₩100,127 | ₩100,650 | -2.14% | 132.8만 |
|---|
| 2026.01.27 | ₩101,977 | ₩103,292 | ₩100,864 | ₩102,594 | +0.60% | 80.5만 |
|---|
| 2026.01.26 | ₩105,102 | ₩105,625 | ₩101,642 | ₩102,085 | -2.87% | 137.8만 |
|---|
| 2026.01.23 | ₩103,533 | ₩104,110 | ₩101,950 | ₩103,962 | +0.41% | 101만 |
|---|
| 2026.01.22 | ₩105,115 | ₩106,765 | ₩103,520 | ₩103,761 | -1.29% | 172.4만 |
|---|
| 2026.01.21 | ₩102,514 | ₩105,129 | ₩102,366 | ₩104,418 | +1.86% | 166.6만 |
|---|
| 2026.01.20 | ₩98,370 | ₩101,427 | ₩97,900 | ₩101,012 | +2.69% | 139.9만 |
|---|
| 2026.01.16 | ₩101,320 | ₩101,897 | ₩98,437 | ₩99,805 | -1.50% | 125.7만 |
|---|
| 2026.01.15 | ₩99,899 | ₩102,205 | ₩99,657 | ₩101,655 | +1.76% | 116.8만 |
|---|
| 2026.01.14 | ₩99,563 | ₩100,891 | ₩98,839 | ₩99,590 | +0.03% | 128.6만 |
|---|
| 2026.01.13 | ₩98,517 | ₩100,381 | ₩98,303 | ₩99,590 | +1.09% | 134.3만 |
|---|
| 2026.01.12 | ₩97,176 | ₩97,900 | ₩95,151 | ₩97,887 | +0.73% | 146.5만 |
|---|
| 2026.01.09 | ₩94,722 | ₩97,806 | ₩94,239 | ₩97,176 | +2.59% | 135만 |
|---|
| 2026.01.08 | ₩95,942 | ₩99,805 | ₩93,139 | ₩94,695 | -1.30% | 248.7만 |
|---|
| 2026.01.07 | ₩100,059 | ₩100,059 | ₩97,418 | ₩98,195 | -1.86% | 145만 |
|---|
| 2026.01.06 | ₩97,672 | ₩100,623 | ₩97,230 | ₩100,059 | +2.44% | 188.6만 |
|---|
| 2026.01.05 | ₩97,793 | ₩99,094 | ₩96,573 | ₩97,485 | -0.32% | 143.5만 |
|---|
| 2026.01.02 | ₩94,011 | ₩96,640 | ₩93,260 | ₩96,278 | +2.41% | 100.3만 |
|---|
| 2025.12.31 | ₩93,770 | ₩93,971 | ₩92,576 | ₩92,831 | -1.00% | 84.1만 |
|---|
| 2025.12.30 | ₩95,473 | ₩95,473 | ₩93,689 | ₩93,743 | -1.81% | 85.7만 |
|---|
| 2025.12.29 | ₩94,869 | ₩95,272 | ₩94,253 | ₩94,615 | -0.27% | 81.6만 |
|---|
| 2025.12.26 | ₩95,111 | ₩95,647 | ₩94,789 | ₩95,540 | +0.45% | 46.4만 |
|---|
| 2025.12.24 | ₩94,467 | ₩95,352 | ₩93,689 | ₩94,869 | +0.43% | 36.4만 |
|---|
| 2025.12.23 | ₩94,749 | ₩95,151 | ₩94,145 | ₩94,454 | -0.31% | 55.9만 |
|---|
| 2025.12.22 | ₩94,494 | ₩95,245 | ₩93,515 | ₩94,507 | +0.01% | 95.6만 |
|---|
| 2025.12.19 | ₩92,455 | ₩93,770 | ₩91,839 | ₩93,193 | +0.80% | 300.7만 |
|---|
| 2025.12.18 | ₩94,118 | ₩94,869 | ₩93,287 | ₩93,367 | -0.80% | 147.9만 |
|---|
| 2025.12.17 | ₩94,078 | ₩96,170 | ₩93,220 | ₩93,877 | -0.21% | 136.4만 |
|---|
| 2025.12.16 | ₩95,299 | ₩95,848 | ₩93,984 | ₩95,245 | -0.06% | 119.2만 |
|---|
| 2025.12.15 | ₩94,802 | ₩95,647 | ₩92,804 | ₩95,580 | +0.82% | 111.1만 |
|---|
| 2025.12.12 | ₩95,889 | ₩96,546 | ₩93,823 | ₩94,628 | -1.31% | 90만 |
|---|
| 2025.12.11 | ₩93,274 | ₩95,902 | ₩93,046 | ₩95,701 | +2.60% | 97만 |
|---|
| 2025.12.10 | ₩90,766 | ₩93,649 | ₩89,411 | ₩93,300 | +2.79% | 130.4만 |
|---|
| 2025.12.09 | ₩88,580 | ₩89,438 | ₩88,378 | ₩88,754 | +0.20% | 83만 |
|---|
| 2025.12.08 | ₩89,720 | ₩90,551 | ₩88,674 | ₩89,532 | -0.21% | 84.3만 |
|---|
| 2025.12.05 | ₩89,545 | ₩91,664 | ₩88,553 | ₩89,666 | +0.13% | 164.3만 |
|---|
| 2025.12.04 | ₩87,614 | ₩88,285 | ₩86,273 | ₩87,480 | -0.15% | 59.8만 |
|---|
| 2025.12.03 | ₩85,254 | ₩88,432 | ₩85,254 | ₩88,325 | +3.60% | 80.3만 |
|---|
| 2025.12.02 | ₩86,581 | ₩86,581 | ₩85,066 | ₩85,240 | -1.55% | 59.9만 |
|---|
| 2025.12.01 | ₩84,489 | ₩86,501 | ₩84,489 | ₩85,938 | +1.71% | 69.9만 |
|---|
| 2025.11.28 | ₩85,710 | ₩85,830 | ₩84,771 | ₩85,535 | -0.20% | 41.9만 |
|---|
| 2025.11.26 | ₩83,980 | ₩85,804 | ₩83,980 | ₩85,669 | +2.01% | 94.7만 |
|---|
| 2025.11.25 | ₩81,069 | ₩84,181 | ₩80,842 | ₩83,993 | +3.61% | 104.7만 |
|---|
| 2025.11.24 | ₩78,749 | ₩81,056 | ₩78,602 | ₩80,761 | +2.55% | 137.4만 |
|---|
| 2025.11.21 | ₩77,408 | ₩80,882 | ₩76,456 | ₩79,554 | +2.77% | 103만 |
|---|
| 2025.11.20 | ₩78,454 | ₩79,527 | ₩76,698 | ₩76,912 | -1.97% | 93.2만 |
|---|
| 2025.11.19 | ₩77,851 | ₩78,951 | ₩76,617 | ₩77,314 | -0.69% | 72.4만 |
|---|
| 2025.11.18 | ₩78,213 | ₩79,567 | ₩76,952 | ₩77,596 | -0.79% | 112.1만 |
|---|
| 2025.11.17 | ₩78,454 | ₩80,788 | ₩77,864 | ₩78,897 | +0.56% | 89.3만 |
|---|
| 2025.11.14 | ₩78,119 | ₩79,742 | ₩78,079 | ₩79,098 | +1.25% | 58.5만 |
|---|
| 2025.11.13 | ₩81,981 | ₩82,598 | ₩79,219 | ₩79,836 | -2.62% | 77.4만 |
|---|
| 2025.11.12 | ₩79,648 | ₩82,706 | ₩79,527 | ₩82,276 | +3.30% | 134.8만 |
|---|
| 2025.11.11 | ₩80,064 | ₩80,614 | ₩78,602 | ₩79,339 | -0.90% | 69.2만 |
|---|
| 2025.11.10 | ₩79,769 | ₩80,493 | ₩78,897 | ₩80,104 | +0.42% | 103.3만 |
|---|
| 2025.11.07 | ₩76,805 | ₩78,991 | ₩76,805 | ₩78,816 | +2.62% | 94.2만 |
|---|
| 2025.11.06 | ₩76,845 | ₩78,240 | ₩76,537 | ₩77,033 | +0.24% | 68.4만 |
|---|
| 2025.11.05 | ₩75,906 | ₩78,897 | ₩75,061 | ₩76,952 | +1.38% | 108.2만 |
|---|
| 2025.11.04 | ₩76,470 | ₩77,006 | ₩75,732 | ₩75,799 | -0.88% | 88만 |
|---|
| 2025.11.03 | ₩79,165 | ₩79,474 | ₩77,677 | ₩78,334 | -1.05% | 94.6만 |
|---|
| 2025.10.31 | ₩79,809 | ₩80,640 | ₩79,192 | ₩79,608 | -0.25% | 92.4만 |
|---|
| 2025.10.30 | ₩80,640 | ₩81,432 | ₩79,500 | ₩80,332 | -0.38% | 112.5만 |
|---|
| 2025.10.29 | ₩80,466 | ₩83,148 | ₩79,152 | ₩81,847 | +1.72% | 177만 |
|---|
| 2025.10.28 | ₩81,271 | ₩81,539 | ₩79,809 | ₩81,123 | -0.18% | 169.3만 |
|---|
| 2025.10.27 | ₩82,236 | ₩82,773 | ₩80,600 | ₩81,016 | -1.48% | 178.7만 |
|---|
| 2025.10.24 | ₩83,591 | ₩83,658 | ₩81,834 | ₩81,914 | -2.01% | 125.7만 |
|---|
| 2025.10.23 | ₩80,868 | ₩82,330 | ₩80,614 | ₩81,633 | +0.95% | 135.3만 |
|---|
| 2025.10.22 | ₩82,545 | ₩83,148 | ₩79,889 | ₩80,090 | -2.97% | 133.9만 |
|---|
| 2025.10.21 | ₩77,797 | ₩83,376 | ₩77,569 | ₩83,215 | +6.96% | 224.7만 |
|---|
| 2025.10.20 | ₩78,200 | ₩79,661 | ₩77,904 | ₩78,615 | +0.53% | 220.2만 |
|---|
| 2025.10.17 | ₩75,289 | ₩78,602 | ₩74,699 | ₩76,952 | +2.21% | 261.2만 |
|---|
| 2025.10.16 | ₩77,609 | ₩80,453 | ₩71,186 | ₩74,230 | -4.35% | 401.5만 |
|---|
| 2025.10.15 | ₩81,807 | ₩81,807 | ₩78,575 | ₩80,037 | -2.16% | 186.6만 |
|---|
| 2025.10.14 | ₩77,556 | ₩81,365 | ₩77,341 | ₩81,043 | +4.50% | 141.5만 |
|---|
| 2025.10.13 | ₩78,106 | ₩80,023 | ₩77,274 | ₩79,259 | +1.48% | 148.7만 |
|---|
| 2025.10.10 | ₩79,018 | ₩80,359 | ₩76,389 | ₩76,402 | -3.31% | 103.2만 |
|---|