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 | ₩85,440 | ₩86,673 | ₩84,192 | ₩85,681 | +0.28% | 121.8만 |
| 2026.10.08 | ₩83,763 | ₩85,614 | ₩83,763 | ₩84,622 | +1.02% | 78.6만 |
| 2026.10.07 | ₩85,614 | ₩85,909 | ₩84,085 | ₩84,823 | -0.92% | 80.9만 |
| 2026.10.06 | ₩88,658 | ₩88,658 | ₩86,875 | ₩87,049 | -1.82% | 91.3만 |
| 2026.10.05 | ₩85,721 | ₩89,664 | ₩84,501 | ₩87,853 | +2.49% | 142.5만 |
| 2026.10.02 | ₩84,943 | ₩86,124 | ₩84,689 | ₩85,265 | +0.38% | 91.8만 |
| 2026.10.01 | ₩82,006 | ₩84,139 | ₩81,309 | ₩84,112 | +2.57% | 107.6만 |
| 2026.09.30 | ₩83,401 | ₩84,125 | ₩82,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,280 |
| -0.14% |
| 113.4만 |
| 2026.09.29 | ₩86,325 | ₩86,365 | ₩82,234 | ₩83,213 | -3.60% | 128.6만 |
|---|
| 2026.09.28 | ₩86,472 | ₩88,108 | ₩85,748 | ₩86,486 | +0.02% | 141.1만 |
|---|
| 2026.09.25 | ₩86,191 | ₩88,551 | ₩86,043 | ₩88,149 | +2.27% | 96만 |
|---|
| 2026.09.24 | ₩86,486 | ₩87,505 | ₩85,802 | ₩86,124 | -0.42% | 88.6만 |
|---|
| 2026.09.23 | ₩86,284 | ₩87,599 | ₩85,694 | ₩86,714 | +0.50% | 67만 |
|---|
| 2026.09.22 | ₩86,875 | ₩87,558 | ₩85,922 | ₩87,170 | +0.34% | 110만 |
|---|
| 2026.09.21 | ₩87,089 | ₩87,089 | ₩85,802 | ₩85,802 | -1.48% | 105.6만 |
|---|
| 2026.09.18 | ₩89,436 | ₩89,436 | ₩86,405 | ₩86,499 | -3.28% | 320.8만 |
|---|
| 2026.09.17 | ₩89,999 | ₩91,085 | ₩89,610 | ₩89,986 | -0.01% | 78.2만 |
|---|
| 2026.09.16 | ₩88,229 | ₩90,254 | ₩86,968 | ₩88,269 | +0.05% | 96.3만 |
|---|
| 2026.09.15 | ₩87,853 | ₩87,974 | ₩86,781 | ₩87,424 | -0.49% | 104.1만 |
|---|
| 2026.09.14 | ₩87,974 | ₩89,449 | ₩87,062 | ₩87,156 | -0.93% | 109.3만 |
|---|
| 2026.09.11 | ₩90,603 | ₩90,603 | ₩87,009 | ₩90,080 | -0.58% | 118.8만 |
|---|
| 2026.09.10 | ₩90,884 | ₩91,394 | ₩89,101 | ₩89,342 | -1.70% | 98.7만 |
|---|
| 2026.09.09 | ₩93,634 | ₩94,572 | ₩91,823 | ₩92,507 | -1.20% | 88만 |
|---|
| 2026.09.08 | ₩94,264 | ₩96,302 | ₩94,157 | ₩94,894 | +0.67% | 108.2만 |
|---|
| 2026.09.04 | ₩92,547 | ₩94,385 | ₩91,729 | ₩94,250 | +1.84% | 73.1만 |
|---|
| 2026.09.03 | ₩93,875 | ₩93,875 | ₩91,072 | ₩92,199 | -1.79% | 59.6만 |
|---|
| 2026.09.02 | ₩90,790 | ₩93,580 | ₩90,536 | ₩92,735 | +2.14% | 127.8만 |
|---|
| 2026.09.01 | ₩89,060 | ₩91,220 | ₩88,122 | ₩90,039 | +1.10% | 67.7만 |
|---|
| 2026.08.31 | ₩90,844 | ₩91,729 | ₩89,731 | ₩90,482 | -0.40% | 79.1만 |
|---|
| 2026.08.28 | ₩92,400 | ₩93,406 | ₩90,482 | ₩90,697 | -1.84% | 64.4만 |
|---|
| 2026.08.27 | ₩91,434 | ₩92,373 | ₩90,965 | ₩92,212 | +0.85% | 90.7만 |
|---|
| 2026.08.26 | ₩90,120 | ₩91,863 | ₩89,718 | ₩91,743 | +1.80% | 113.2만 |
|---|
| 2026.08.25 | ₩87,974 | ₩90,093 | ₩86,553 | ₩89,651 | +1.91% | 113만 |
|---|
| 2026.08.24 | ₩90,402 | ₩92,132 | ₩86,351 | ₩86,995 | -3.77% | 149.2만 |
|---|
| 2026.08.21 | ₩89,181 | ₩90,938 | ₩87,853 | ₩88,926 | -0.29% | 142.4만 |
|---|
| 2026.08.20 | ₩89,610 | ₩90,026 | ₩87,344 | ₩87,545 | -2.30% | 148.2만 |
|---|
| 2026.08.19 | ₩96,316 | ₩97,348 | ₩88,685 | ₩91,407 | -5.10% | 232.4만 |
|---|
| 2026.08.18 | ₩96,570 | ₩96,691 | ₩93,781 | ₩95,189 | -1.43% | 73.5만 |
|---|
| 2026.08.17 | ₩95,685 | ₩97,657 | ₩94,961 | ₩97,536 | +1.93% | 86만 |
|---|
| 2026.08.14 | ₩97,228 | ₩97,469 | ₩95,672 | ₩96,061 | -1.20% | 72.1만 |
|---|
| 2026.08.13 | ₩97,858 | ₩98,636 | ₩96,329 | ₩96,731 | -1.15% | 83만 |
|---|
| 2026.08.12 | ₩97,670 | ₩97,804 | ₩95,712 | ₩97,013 | -0.67% | 94.6만 |
|---|
| 2026.08.11 | ₩98,569 | ₩99,467 | ₩96,490 | ₩96,611 | -1.99% | 95.5만 |
|---|
| 2026.08.10 | ₩100,084 | ₩100,701 | ₩97,818 | ₩98,180 | -1.90% | 167.1만 |
|---|
| 2026.08.07 | ₩98,944 | ₩101,278 | ₩98,287 | ₩100,755 | +1.83% | 89.7만 |
|---|
| 2026.08.06 | ₩101,854 | ₩103,048 | ₩98,756 | ₩98,823 | -2.98% | 105.9만 |
|---|
| 2026.08.05 | ₩99,910 | ₩101,975 | ₩98,958 | ₩101,479 | +1.57% | 158.9만 |
|---|
| 2026.08.04 | ₩95,095 | ₩97,912 | ₩94,385 | ₩97,402 | +2.43% | 109만 |
|---|
| 2026.08.03 | ₩91,863 | ₩94,183 | ₩90,589 | ₩94,157 | +2.50% | 74.8만 |
|---|
| 2026.07.31 | ₩91,689 | ₩92,909 | ₩91,126 | ₩92,158 | +0.51% | 98.6만 |
|---|
| 2026.07.30 | ₩92,762 | ₩92,936 | ₩90,737 | ₩91,743 | -1.10% | 88.8만 |
|---|
| 2026.07.29 | ₩94,143 | ₩95,015 | ₩90,267 | ₩91,313 | -3.01% | 113.4만 |
|---|
| 2026.07.28 | ₩91,340 | ₩95,337 | ₩91,340 | ₩94,505 | +3.46% | 110.4만 |
|---|
| 2026.07.27 | ₩92,534 | ₩93,419 | ₩90,308 | ₩91,246 | -1.39% | 82만 |
|---|
| 2026.07.24 | ₩92,145 | ₩93,392 | ₩91,273 | ₩92,467 | +0.35% | 85.6만 |
|---|
| 2026.07.23 | ₩91,045 | ₩92,990 | ₩90,670 | ₩91,246 | +0.22% | 108.2만 |
|---|
| 2026.07.22 | ₩90,630 | ₩92,333 | ₩89,946 | ₩91,287 | +0.73% | 121.7만 |
|---|
| 2026.07.21 | ₩89,101 | ₩91,045 | ₩88,926 | ₩90,790 | +1.90% | 119.6만 |
|---|
| 2026.07.20 | ₩89,691 | ₩89,825 | ₩86,821 | ₩87,867 | -2.03% | 97.7만 |
|---|
| 2026.07.17 | ₩87,398 | ₩90,026 | ₩87,250 | ₩89,060 | +1.90% | 125.4만 |
|---|
| 2026.07.16 | ₩89,195 | ₩90,388 | ₩88,578 | ₩89,047 | -0.17% | 128.6만 |
|---|
| 2026.07.15 | ₩89,409 | ₩90,790 | ₩88,511 | ₩90,402 | +1.11% | 154.2만 |
|---|
| 2026.07.14 | ₩87,196 | ₩88,886 | ₩86,231 | ₩88,765 | +1.80% | 140.2만 |
|---|
| 2026.07.13 | ₩84,353 | ₩85,788 | ₩84,353 | ₩85,386 | +1.22% | 99.5만 |
|---|
| 2026.07.10 | ₩81,322 | ₩84,474 | ₩81,229 | ₩84,005 | +3.30% | 109.9만 |
|---|
| 2026.07.09 | ₩83,589 | ₩83,991 | ₩80,411 | ₩80,625 | -3.55% | 104.9만 |
|---|
| 2026.07.08 | ₩82,476 | ₩83,857 | ₩82,248 | ₩83,254 | +0.94% | 113.6만 |
|---|
| 2026.07.07 | ₩83,589 | ₩83,871 | ₩81,980 | ₩82,583 | -1.20% | 124.6만 |
|---|
| 2026.07.06 | ₩83,683 | ₩84,528 | ₩82,784 | ₩84,085 | +0.48% | 133.8만 |
|---|
| 2026.07.02 | ₩82,918 | ₩83,669 | ₩81,698 | ₩82,784 | -0.16% | 155.5만 |
|---|
| 2026.07.01 | ₩83,468 | ₩84,286 | ₩81,872 | ₩82,087 | -1.65% | 185.6만 |
|---|
| 2026.06.30 | ₩87,357 | ₩87,465 | ₩83,643 | ₩84,152 | -3.67% | 209.4만 |
|---|
| 2026.06.29 | ₩91,676 | ₩92,748 | ₩85,855 | ₩86,673 | -5.46% | 242.1만 |
|---|
| 2026.06.26 | ₩97,938 | ₩97,992 | ₩90,884 | ₩92,802 | -5.24% | 502만 |
|---|
| 2026.06.25 | ₩97,187 | ₩99,789 | ₩96,718 | ₩99,360 | +2.24% | 176.3만 |
|---|
| 2026.06.24 | ₩95,565 | ₩97,724 | ₩94,559 | ₩95,591 | +0.03% | 167.1만 |
|---|
| 2026.06.23 | ₩96,047 | ₩97,697 | ₩94,894 | ₩95,404 | -0.67% | 139.6만 |
|---|
| 2026.06.22 | ₩97,402 | ₩98,676 | ₩97,053 | ₩98,287 | +0.91% | 106.4만 |
|---|
| 2026.06.18 | ₩98,877 | ₩98,958 | ₩96,946 | ₩97,040 | -1.86% | 263.2만 |
|---|
| 2026.06.17 | ₩102,511 | ₩102,860 | ₩97,898 | ₩98,193 | -4.21% | 124.9만 |
|---|
| 2026.06.16 | ₩104,295 | ₩106,280 | ₩102,485 | ₩102,847 | -1.39% | 99.7만 |
|---|
| 2026.06.15 | ₩106,602 | ₩107,165 | ₩103,236 | ₩103,303 | -3.09% | 91.6만 |
|---|
| 2026.06.12 | ₩105,609 | ₩107,071 | ₩103,705 | ₩104,282 | -1.26% | 92.7만 |
|---|
| 2026.06.11 | ₩100,071 | ₩104,469 | ₩99,588 | ₩104,268 | +4.19% | 78.5만 |
|---|
| 2026.06.10 | ₩100,983 | ₩101,801 | ₩98,367 | ₩98,663 | -2.30% | 105.5만 |
|---|
| 2026.06.09 | ₩100,285 | ₩102,082 | ₩98,140 | ₩101,599 | +1.31% | 80만 |
|---|
| 2026.06.08 | ₩100,017 | ₩100,795 | ₩98,126 | ₩98,622 | -1.39% | 147.2만 |
|---|
| 2026.06.05 | ₩101,331 | ₩102,243 | ₩98,367 | ₩99,440 | -1.87% | 109.7만 |
|---|
| 2026.06.04 | ₩100,808 | ₩103,544 | ₩100,580 | ₩102,283 | +1.46% | 122.8만 |
|---|
| 2026.06.03 | ₩101,881 | ₩103,396 | ₩101,492 | ₩102,699 | +0.80% | 88.3만 |
|---|
| 2026.06.02 | ₩101,707 | ₩103,933 | ₩101,492 | ₩102,713 | +0.99% | 94.2만 |
|---|
| 2026.06.01 | ₩100,580 | ₩102,806 | ₩99,266 | ₩101,586 | +1.00% | 121.7만 |
|---|
| 2026.05.29 | ₩104,912 | ₩104,912 | ₩101,358 | ₩101,988 | -2.79% | 129.8만 |
|---|
| 2026.05.28 | ₩101,667 | ₩104,268 | ₩100,567 | ₩103,236 | +1.54% | 123.1만 |
|---|
| 2026.05.27 | ₩99,320 | ₩103,088 | ₩98,823 | ₩102,686 | +3.39% | 133.8만 |
|---|
| 2026.05.26 | ₩96,839 | ₩99,400 | ₩96,557 | ₩98,877 | +2.10% | 67.8만 |
|---|
| 2026.05.22 | ₩95,122 | ₩96,745 | ₩94,840 | ₩96,423 | +1.37% | 89.6만 |
|---|
| 2026.05.21 | ₩94,559 | ₩96,141 | ₩93,540 | ₩94,814 | +0.27% | 84.8만 |
|---|
| 2026.05.20 | ₩93,861 | ₩95,551 | ₩92,641 | ₩95,323 | +1.56% | 68.8만 |
|---|
| 2026.05.19 | ₩93,298 | ₩93,379 | ₩90,656 | ₩92,976 | -0.34% | 92.2만 |
|---|
| 2026.05.18 | ₩95,779 | ₩96,450 | ₩93,271 | ₩93,969 | -1.89% | 86.9만 |
|---|
| 2026.05.15 | ₩95,028 | ₩96,195 | ₩93,808 | ₩95,551 | +0.55% | 129.8만 |
|---|
| 2026.05.14 | ₩97,764 | ₩98,461 | ₩96,007 | ₩97,563 | -0.21% | 102.1만 |
|---|
| 2026.05.13 | ₩93,687 | ₩95,524 | ₩93,325 | ₩94,317 | +0.67% | 77.9만 |
|---|
| 2026.05.12 | ₩95,122 | ₩95,122 | ₩91,568 | ₩93,432 | -1.78% | 94.5만 |
|---|
| 2026.05.11 | ₩95,457 | ₩96,342 | ₩94,076 | ₩95,431 | -0.03% | 95.1만 |
|---|
| 2026.05.08 | ₩95,377 | ₩95,819 | ₩94,599 | ₩95,162 | -0.22% | 56.8만 |
|---|
| 2026.05.07 | ₩96,959 | ₩97,295 | ₩94,197 | ₩94,572 | -2.46% | 76.2만 |
|---|
| 2026.05.06 | ₩95,739 | ₩98,488 | ₩95,390 | ₩96,758 | +1.06% | 133.6만 |
|---|
| 2026.05.05 | ₩91,153 | ₩94,411 | ₩90,871 | ₩93,593 | +2.68% | 117.7만 |
|---|
| 2026.05.04 | ₩91,501 | ₩92,239 | ₩88,792 | ₩89,932 | -1.71% | 79.2만 |
|---|
| 2026.05.01 | ₩92,427 | ₩93,727 | ₩91,099 | ₩92,078 | -0.38% | 77.8만 |
|---|
| 2026.04.30 | ₩90,013 | ₩93,446 | ₩89,208 | ₩92,480 | +2.74% | 95.7만 |
|---|
| 2026.04.29 | ₩92,359 | ₩92,574 | ₩89,168 | ₩89,396 | -3.21% | 80.8만 |
|---|
| 2026.04.28 | ₩93,151 | ₩93,969 | ₩91,649 | ₩92,494 | -0.71% | 86.3만 |
|---|
| 2026.04.27 | ₩93,043 | ₩94,009 | ₩91,568 | ₩93,245 | +0.22% | 58.1만 |
|---|
| 2026.04.24 | ₩91,568 | ₩93,030 | ₩90,267 | ₩92,775 | +1.32% | 79.9만 |
|---|
| 2026.04.23 | ₩93,540 | ₩94,948 | ₩89,597 | ₩91,233 | -2.47% | 76.6만 |
|---|
| 2026.04.22 | ₩91,246 | ₩93,526 | ₩89,677 | ₩93,258 | +2.20% | 94.7만 |
|---|
| 2026.04.21 | ₩90,522 | ₩93,888 | ₩90,334 | ₩90,549 | +0.03% | 106만 |
|---|
| 2026.04.20 | ₩88,135 | ₩90,656 | ₩87,652 | ₩90,576 | +2.77% | 68.8만 |
|---|
| 2026.04.17 | ₩87,599 | ₩90,522 | ₩86,834 | ₩88,739 | +1.30% | 96.1만 |
|---|
| 2026.04.16 | ₩86,875 | ₩87,988 | ₩85,466 | ₩85,882 | -1.14% | 92.5만 |
|---|
| 2026.04.15 | ₩88,256 | ₩89,074 | ₩86,472 | ₩87,049 | -1.37% | 87.8만 |
|---|
| 2026.04.14 | ₩88,993 | ₩89,825 | ₩88,068 | ₩88,430 | -0.63% | 80만 |
|---|
| 2026.04.13 | ₩87,438 | ₩89,020 | ₩86,405 | ₩88,846 | +1.61% | 99.9만 |
|---|
| 2026.04.10 | ₩88,511 | ₩89,409 | ₩87,974 | ₩88,229 | -0.32% | 98.8만 |
|---|
| 2026.04.09 | ₩85,735 | ₩88,578 | ₩84,702 | ₩87,934 | +2.57% | 155.2만 |
|---|
| 2026.04.08 | ₩85,654 | ₩87,746 | ₩85,131 | ₩86,244 | +0.69% | 144.5만 |
|---|
| 2026.04.07 | ₩82,141 | ₩82,851 | ₩81,014 | ₩82,033 | -0.13% | 105.4만 |
|---|
| 2026.04.06 | ₩82,047 | ₩82,543 | ₩80,437 | ₩82,167 | +0.15% | 82.6만 |
|---|
| 2026.04.02 | ₩81,832 | ₩83,562 | ₩81,537 | ₩82,865 | +1.26% | 100.4만 |
|---|
| 2026.04.01 | ₩83,750 | ₩85,212 | ₩83,173 | ₩84,313 | +0.67% | 159.9만 |
|---|
| 2026.03.31 | ₩81,483 | ₩82,744 | ₩80,357 | ₩82,382 | +1.10% | 128.9만 |
|---|
| 2026.03.30 | ₩79,096 | ₩81,081 | ₩78,345 | ₩80,585 | +1.88% | 196.6만 |
|---|
| 2026.03.27 | ₩78,533 | ₩79,981 | ₩77,621 | ₩78,158 | -0.48% | 165.4만 |
|---|
| 2026.03.26 | ₩77,755 | ₩83,991 | ₩77,192 | ₩79,767 | +2.59% | 150.6만 |
|---|
| 2026.03.25 | ₩86,593 | ₩87,786 | ₩82,395 | ₩83,696 | -3.35% | 198.6만 |
|---|
| 2026.03.24 | ₩82,020 | ₩85,708 | ₩81,819 | ₩85,574 | +4.33% | 115.8만 |
|---|
| 2026.03.23 | ₩83,817 | ₩85,735 | ₩82,623 | ₩82,985 | -0.99% | 165.3만 |
|---|
| 2026.03.20 | ₩81,631 | ₩82,583 | ₩79,740 | ₩80,706 | -1.13% | 267.6만 |
|---|
| 2026.03.19 | ₩80,183 | ₩82,234 | ₩79,499 | ₩82,006 | +2.27% | 102.8만 |
|---|
| 2026.03.18 | ₩82,476 | ₩84,072 | ₩82,288 | ₩82,422 | -0.07% | 120.9만 |
|---|
| 2026.03.17 | ₩83,884 | ₩84,742 | ₩82,811 | ₩83,079 | -0.96% | 99.6만 |
|---|
| 2026.03.16 | ₩83,629 | ₩84,474 | ₩81,966 | ₩82,650 | -1.17% | 103.6만 |
|---|
| 2026.03.13 | ₩83,146 | ₩84,528 | ₩81,430 | ₩81,886 | -1.52% | 140.9만 |
|---|
| 2026.03.12 | ₩86,942 | ₩87,840 | ₩82,744 | ₩82,851 | -4.70% | 193.3만 |
|---|
| 2026.03.11 | ₩88,296 | ₩89,624 | ₩87,666 | ₩89,221 | +1.05% | 100.1만 |
|---|
| 2026.03.10 | ₩88,175 | ₩91,340 | ₩87,719 | ₩88,900 | +0.82% | 139만 |
|---|
| 2026.03.09 | ₩85,627 | ₩88,752 | ₩83,388 | ₩88,309 | +3.13% | 107.9만 |
|---|
| 2026.03.06 | ₩88,658 | ₩89,677 | ₩86,311 | ₩87,411 | -1.41% | 138.3만 |
|---|
| 2026.03.05 | ₩94,076 | ₩94,787 | ₩90,750 | ₩91,555 | -2.68% | 191.8만 |
|---|
| 2026.03.04 | ₩97,040 | ₩97,965 | ₩95,471 | ₩95,511 | -1.58% | 119.1만 |
|---|
| 2026.03.03 | ₩95,363 | ₩96,852 | ₩92,976 | ₩96,034 | +0.70% | 125.8만 |
|---|
| 2026.03.02 | ₩96,906 | ₩98,850 | ₩96,182 | ₩98,703 | +1.85% | 126.6만 |
|---|
| 2026.02.27 | ₩99,373 | ₩99,400 | ₩97,040 | ₩98,300 | -1.08% | 96.2만 |
|---|
| 2026.02.26 | ₩100,151 | ₩101,224 | ₩99,078 | ₩100,460 | +0.31% | 76.8만 |
|---|
| 2026.02.25 | ₩100,352 | ₩100,688 | ₩98,917 | ₩100,017 | -0.33% | 85.7만 |
|---|
| 2026.02.24 | ₩101,291 | ₩101,948 | ₩99,320 | ₩99,454 | -1.81% | 88.7만 |
|---|
| 2026.02.23 | ₩102,310 | ₩103,531 | ₩99,829 | ₩101,439 | -0.85% | 118.1만 |
|---|
| 2026.02.20 | ₩103,946 | ₩104,577 | ₩100,768 | ₩102,994 | -0.92% | 153만 |
|---|
| 2026.02.19 | ₩103,745 | ₩105,448 | ₩103,450 | ₩104,148 | +0.39% | 96.8만 |
|---|
| 2026.02.18 | ₩106,481 | ₩108,466 | ₩104,416 | ₩105,529 | -0.89% | 111.1만 |
|---|
| 2026.02.17 | ₩105,998 | ₩106,575 | ₩103,785 | ₩106,240 | +0.23% | 90.3만 |
|---|
| 2026.02.13 | ₩105,033 | ₩107,554 | ₩101,237 | ₩106,803 | +1.69% | 135.5만 |
|---|
| 2026.02.12 | ₩111,993 | ₩113,495 | ₩106,696 | ₩106,964 | -4.49% | 167.2만 |
|---|
| 2026.02.11 | ₩111,979 | ₩113,817 | ₩110,746 | ₩111,590 | -0.35% | 99.6만 |
|---|
| 2026.02.10 | ₩110,746 | ₩111,738 | ₩109,928 | ₩111,309 | +0.51% | 111.7만 |
|---|
| 2026.02.09 | ₩111,269 | ₩111,979 | ₩110,102 | ₩111,269 | 0.00% | 70.9만 |
|---|
| 2026.02.06 | ₩109,445 | ₩111,657 | ₩109,445 | ₩111,295 | +1.69% | 77.6만 |
|---|
| 2026.02.05 | ₩109,525 | ₩110,410 | ₩107,286 | ₩108,037 | -1.36% | 100.4만 |
|---|
| 2026.02.04 | ₩111,456 | ₩112,811 | ₩107,621 | ₩110,906 | -0.49% | 142.3만 |
|---|
| 2026.02.03 | ₩107,245 | ₩109,901 | ₩107,219 | ₩109,793 | +2.38% | 105.2만 |
|---|
| 2026.02.02 | ₩102,780 | ₩108,157 | ₩102,418 | ₩107,795 | +4.88% | 143.6만 |
|---|
| 2026.01.30 | ₩102,645 | ₩104,550 | ₩101,506 | ₩103,088 | +0.43% | 152.8만 |
|---|
| 2026.01.29 | ₩102,230 | ₩104,550 | ₩100,741 | ₩104,550 | +2.27% | 126.7만 |
|---|
| 2026.01.28 | ₩102,847 | ₩103,531 | ₩100,124 | ₩100,647 | -2.14% | 132.8만 |
|---|
| 2026.01.27 | ₩101,975 | ₩103,289 | ₩100,862 | ₩102,592 | +0.60% | 80.5만 |
|---|
| 2026.01.26 | ₩105,100 | ₩105,623 | ₩101,640 | ₩102,082 | -2.87% | 137.8만 |
|---|
| 2026.01.23 | ₩103,531 | ₩104,107 | ₩101,948 | ₩103,960 | +0.41% | 101만 |
|---|
| 2026.01.22 | ₩105,113 | ₩106,763 | ₩103,517 | ₩103,759 | -1.29% | 172.4만 |
|---|
| 2026.01.21 | ₩102,511 | ₩105,126 | ₩102,364 | ₩104,416 | +1.86% | 166.6만 |
|---|
| 2026.01.20 | ₩98,367 | ₩101,425 | ₩97,898 | ₩101,009 | +2.69% | 139.9만 |
|---|
| 2026.01.16 | ₩101,318 | ₩101,895 | ₩98,435 | ₩99,802 | -1.50% | 125.7만 |
|---|
| 2026.01.15 | ₩99,896 | ₩102,203 | ₩99,655 | ₩101,653 | +1.76% | 116.8만 |
|---|
| 2026.01.14 | ₩99,561 | ₩100,889 | ₩98,837 | ₩99,588 | +0.03% | 128.6만 |
|---|
| 2026.01.13 | ₩98,515 | ₩100,379 | ₩98,300 | ₩99,588 | +1.09% | 134.3만 |
|---|
| 2026.01.12 | ₩97,174 | ₩97,898 | ₩95,149 | ₩97,885 | +0.73% | 146.5만 |
|---|
| 2026.01.09 | ₩94,720 | ₩97,804 | ₩94,237 | ₩97,174 | +2.59% | 135만 |
|---|
| 2026.01.08 | ₩95,940 | ₩99,802 | ₩93,137 | ₩94,693 | -1.30% | 248.7만 |
|---|
| 2026.01.07 | ₩100,057 | ₩100,057 | ₩97,415 | ₩98,193 | -1.86% | 145만 |
|---|
| 2026.01.06 | ₩97,670 | ₩100,620 | ₩97,228 | ₩100,057 | +2.44% | 188.6만 |
|---|
| 2026.01.05 | ₩97,791 | ₩99,092 | ₩96,570 | ₩97,482 | -0.32% | 143.5만 |
|---|
| 2026.01.02 | ₩94,009 | ₩96,638 | ₩93,258 | ₩96,275 | +2.41% | 100.3만 |
|---|
| 2025.12.31 | ₩93,768 | ₩93,969 | ₩92,574 | ₩92,829 | -1.00% | 84.1만 |
|---|
| 2025.12.30 | ₩95,471 | ₩95,471 | ₩93,687 | ₩93,741 | -1.81% | 85.7만 |
|---|
| 2025.12.29 | ₩94,867 | ₩95,270 | ₩94,250 | ₩94,612 | -0.27% | 81.6만 |
|---|
| 2025.12.26 | ₩95,109 | ₩95,645 | ₩94,787 | ₩95,538 | +0.45% | 46.4만 |
|---|
| 2025.12.24 | ₩94,465 | ₩95,350 | ₩93,687 | ₩94,867 | +0.43% | 36.4만 |
|---|
| 2025.12.23 | ₩94,747 | ₩95,149 | ₩94,143 | ₩94,452 | -0.31% | 55.9만 |
|---|
| 2025.12.22 | ₩94,492 | ₩95,243 | ₩93,513 | ₩94,505 | +0.01% | 95.6만 |
|---|
| 2025.12.19 | ₩92,453 | ₩93,768 | ₩91,836 | ₩93,191 | +0.80% | 300.7만 |
|---|
| 2025.12.18 | ₩94,116 | ₩94,867 | ₩93,285 | ₩93,365 | -0.80% | 147.9만 |
|---|
| 2025.12.17 | ₩94,076 | ₩96,168 | ₩93,218 | ₩93,875 | -0.21% | 136.4만 |
|---|
| 2025.12.16 | ₩95,296 | ₩95,846 | ₩93,982 | ₩95,243 | -0.06% | 119.2만 |
|---|
| 2025.12.15 | ₩94,800 | ₩95,645 | ₩92,802 | ₩95,578 | +0.82% | 111.1만 |
|---|
| 2025.12.12 | ₩95,887 | ₩96,544 | ₩93,821 | ₩94,626 | -1.31% | 90만 |
|---|
| 2025.12.11 | ₩93,271 | ₩95,900 | ₩93,043 | ₩95,699 | +2.60% | 97만 |
|---|
| 2025.12.10 | ₩90,764 | ₩93,647 | ₩89,409 | ₩93,298 | +2.79% | 130.4만 |
|---|
| 2025.12.09 | ₩88,578 | ₩89,436 | ₩88,377 | ₩88,752 | +0.20% | 83만 |
|---|
| 2025.12.08 | ₩89,718 | ₩90,549 | ₩88,672 | ₩89,530 | -0.21% | 84.3만 |
|---|
| 2025.12.05 | ₩89,543 | ₩91,662 | ₩88,551 | ₩89,664 | +0.13% | 164.3만 |
|---|
| 2025.12.04 | ₩87,612 | ₩88,283 | ₩86,271 | ₩87,478 | -0.15% | 59.8만 |
|---|
| 2025.12.03 | ₩85,252 | ₩88,430 | ₩85,252 | ₩88,323 | +3.60% | 80.3만 |
|---|
| 2025.12.02 | ₩86,579 | ₩86,579 | ₩85,064 | ₩85,238 | -1.55% | 59.9만 |
|---|
| 2025.12.01 | ₩84,487 | ₩86,499 | ₩84,487 | ₩85,936 | +1.71% | 69.9만 |
|---|
| 2025.11.28 | ₩85,708 | ₩85,828 | ₩84,769 | ₩85,533 | -0.20% | 41.9만 |
|---|
| 2025.11.26 | ₩83,978 | ₩85,802 | ₩83,978 | ₩85,668 | +2.01% | 94.7만 |
|---|
| 2025.11.25 | ₩81,068 | ₩84,179 | ₩80,840 | ₩83,991 | +3.61% | 104.7만 |
|---|
| 2025.11.24 | ₩78,748 | ₩81,054 | ₩78,600 | ₩80,759 | +2.55% | 137.4만 |
|---|
| 2025.11.21 | ₩77,407 | ₩80,880 | ₩76,454 | ₩79,552 | +2.77% | 103만 |
|---|
| 2025.11.20 | ₩78,453 | ₩79,525 | ₩76,696 | ₩76,910 | -1.97% | 93.2만 |
|---|
| 2025.11.19 | ₩77,849 | ₩78,949 | ₩76,615 | ₩77,313 | -0.69% | 72.4만 |
|---|
| 2025.11.18 | ₩78,211 | ₩79,566 | ₩76,951 | ₩77,594 | -0.79% | 112.1만 |
|---|
| 2025.11.17 | ₩78,453 | ₩80,786 | ₩77,863 | ₩78,895 | +0.56% | 89.3만 |
|---|
| 2025.11.14 | ₩78,117 | ₩79,740 | ₩78,077 | ₩79,096 | +1.25% | 58.5만 |
|---|
| 2025.11.13 | ₩81,980 | ₩82,597 | ₩79,217 | ₩79,834 | -2.62% | 77.4만 |
|---|
| 2025.11.12 | ₩79,646 | ₩82,704 | ₩79,525 | ₩82,275 | +3.30% | 134.8만 |
|---|
| 2025.11.11 | ₩80,062 | ₩80,612 | ₩78,600 | ₩79,338 | -0.90% | 69.2만 |
|---|
| 2025.11.10 | ₩79,767 | ₩80,491 | ₩78,895 | ₩80,102 | +0.42% | 103.3만 |
|---|
| 2025.11.07 | ₩76,803 | ₩78,989 | ₩76,803 | ₩78,815 | +2.62% | 94.2만 |
|---|
| 2025.11.06 | ₩76,843 | ₩78,238 | ₩76,535 | ₩77,031 | +0.24% | 68.4만 |
|---|
| 2025.11.05 | ₩75,905 | ₩78,895 | ₩75,060 | ₩76,951 | +1.38% | 108.2만 |
|---|
| 2025.11.04 | ₩76,468 | ₩77,004 | ₩75,730 | ₩75,797 | -0.88% | 88만 |
|---|
| 2025.11.03 | ₩79,163 | ₩79,472 | ₩77,675 | ₩78,332 | -1.05% | 94.6만 |
|---|
| 2025.10.31 | ₩79,807 | ₩80,639 | ₩79,190 | ₩79,606 | -0.25% | 92.4만 |
|---|
| 2025.10.30 | ₩80,639 | ₩81,430 | ₩79,499 | ₩80,330 | -0.38% | 112.5만 |
|---|
| 2025.10.29 | ₩80,464 | ₩83,146 | ₩79,150 | ₩81,846 | +1.72% | 177만 |
|---|
| 2025.10.28 | ₩81,269 | ₩81,537 | ₩79,807 | ₩81,121 | -0.18% | 169.3만 |
|---|
| 2025.10.27 | ₩82,234 | ₩82,771 | ₩80,598 | ₩81,014 | -1.48% | 178.7만 |
|---|
| 2025.10.24 | ₩83,589 | ₩83,656 | ₩81,832 | ₩81,913 | -2.01% | 125.7만 |
|---|
| 2025.10.23 | ₩80,867 | ₩82,328 | ₩80,612 | ₩81,631 | +0.95% | 135.3만 |
|---|
| 2025.10.22 | ₩82,543 | ₩83,146 | ₩79,888 | ₩80,089 | -2.97% | 133.9만 |
|---|
| 2025.10.21 | ₩77,795 | ₩83,374 | ₩77,567 | ₩83,213 | +6.96% | 224.7만 |
|---|
| 2025.10.20 | ₩78,198 | ₩79,660 | ₩77,903 | ₩78,614 | +0.53% | 220.2만 |
|---|
| 2025.10.17 | ₩75,288 | ₩78,600 | ₩74,698 | ₩76,951 | +2.21% | 261.2만 |
|---|
| 2025.10.16 | ₩77,608 | ₩80,451 | ₩71,184 | ₩74,228 | -4.35% | 401.5만 |
|---|
| 2025.10.15 | ₩81,805 | ₩81,805 | ₩78,573 | ₩80,035 | -2.16% | 186.6만 |
|---|
| 2025.10.14 | ₩77,554 | ₩81,363 | ₩77,340 | ₩81,041 | +4.50% | 141.5만 |
|---|
| 2025.10.13 | ₩78,104 | ₩80,022 | ₩77,272 | ₩79,257 | +1.48% | 148.7만 |
|---|
| 2025.10.10 | ₩79,016 | ₩80,357 | ₩76,387 | ₩76,401 | -3.31% | 103.2만 |
|---|