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 | ₩85,106 | ₩86,335 | ₩83,864 | ₩85,347 | +0.28% | 121.8만 |
| 2026.10.08 | ₩83,437 | ₩85,280 | ₩83,437 | ₩84,292 | +1.02% | 78.6만 |
| 2026.10.07 | ₩85,280 | ₩85,574 | ₩83,757 | ₩84,492 | -0.92% | 80.9만 |
| 2026.10.06 | ₩88,312 | ₩88,312 | ₩86,536 | ₩86,709 | -1.82% | 91.3만 |
| 2026.10.05 | ₩85,387 | ₩89,314 | ₩84,171 | ₩87,511 | +2.49% | 142.5만 |
| 2026.10.02 | ₩84,612 | ₩85,788 | ₩84,358 | ₩84,933 | +0.38% | 91.8만 |
| 2026.10.01 | ₩81,687 | ₩83,811 | ₩80,992 | ₩83,784 | +2.57% | 107.6만 |
| 2026.09.30 | ₩83,076 | ₩83,797 | ₩82,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,956 |
| -0.14% |
| 113.4만 |
| 2026.09.29 | ₩85,988 | ₩86,028 | ₩81,914 | ₩82,889 | -3.60% | 128.6만 |
|---|
| 2026.09.28 | ₩86,135 | ₩87,765 | ₩85,414 | ₩86,148 | +0.02% | 141.1만 |
|---|
| 2026.09.25 | ₩85,854 | ₩88,206 | ₩85,707 | ₩87,805 | +2.27% | 96만 |
|---|
| 2026.09.24 | ₩86,148 | ₩87,164 | ₩85,467 | ₩85,788 | -0.42% | 88.6만 |
|---|
| 2026.09.23 | ₩85,948 | ₩87,257 | ₩85,360 | ₩86,375 | +0.50% | 67만 |
|---|
| 2026.09.22 | ₩86,536 | ₩87,217 | ₩85,587 | ₩86,830 | +0.34% | 110만 |
|---|
| 2026.09.21 | ₩86,749 | ₩86,749 | ₩85,467 | ₩85,467 | -1.48% | 105.6만 |
|---|
| 2026.09.18 | ₩89,087 | ₩89,087 | ₩86,068 | ₩86,162 | -3.28% | 320.8만 |
|---|
| 2026.09.17 | ₩89,648 | ₩90,730 | ₩89,261 | ₩89,635 | -0.01% | 78.2만 |
|---|
| 2026.09.16 | ₩87,885 | ₩89,902 | ₩86,629 | ₩87,925 | +0.05% | 96.3만 |
|---|
| 2026.09.15 | ₩87,511 | ₩87,631 | ₩86,442 | ₩87,083 | -0.49% | 104.1만 |
|---|
| 2026.09.14 | ₩87,631 | ₩89,101 | ₩86,723 | ₩86,816 | -0.93% | 109.3만 |
|---|
| 2026.09.11 | ₩90,249 | ₩90,249 | ₩86,669 | ₩89,728 | -0.58% | 118.8만 |
|---|
| 2026.09.10 | ₩90,530 | ₩91,037 | ₩88,753 | ₩88,994 | -1.70% | 98.7만 |
|---|
| 2026.09.09 | ₩93,268 | ₩94,203 | ₩91,465 | ₩92,146 | -1.20% | 88만 |
|---|
| 2026.09.08 | ₩93,896 | ₩95,927 | ₩93,789 | ₩94,524 | +0.67% | 108.2만 |
|---|
| 2026.09.04 | ₩92,186 | ₩94,016 | ₩91,371 | ₩93,883 | +1.84% | 73.1만 |
|---|
| 2026.09.03 | ₩93,509 | ₩93,509 | ₩90,717 | ₩91,839 | -1.79% | 59.6만 |
|---|
| 2026.09.02 | ₩90,436 | ₩93,215 | ₩90,183 | ₩92,373 | +2.14% | 127.8만 |
|---|
| 2026.09.01 | ₩88,713 | ₩90,864 | ₩87,778 | ₩89,688 | +1.10% | 67.7만 |
|---|
| 2026.08.31 | ₩90,490 | ₩91,371 | ₩89,381 | ₩90,129 | -0.40% | 79.1만 |
|---|
| 2026.08.28 | ₩92,039 | ₩93,041 | ₩90,129 | ₩90,343 | -1.84% | 64.4만 |
|---|
| 2026.08.27 | ₩91,078 | ₩92,013 | ₩90,610 | ₩91,852 | +0.85% | 90.7만 |
|---|
| 2026.08.26 | ₩89,768 | ₩91,505 | ₩89,368 | ₩91,385 | +1.80% | 113.2만 |
|---|
| 2026.08.25 | ₩87,631 | ₩89,742 | ₩86,215 | ₩89,301 | +1.91% | 113만 |
|---|
| 2026.08.24 | ₩90,049 | ₩91,772 | ₩86,015 | ₩86,656 | -3.77% | 149.2만 |
|---|
| 2026.08.21 | ₩88,833 | ₩90,583 | ₩87,511 | ₩88,580 | -0.29% | 142.4만 |
|---|
| 2026.08.20 | ₩89,261 | ₩89,675 | ₩87,003 | ₩87,204 | -2.30% | 148.2만 |
|---|
| 2026.08.19 | ₩95,940 | ₩96,969 | ₩88,339 | ₩91,051 | -5.10% | 232.4만 |
|---|
| 2026.08.18 | ₩96,194 | ₩96,314 | ₩93,415 | ₩94,818 | -1.43% | 73.5만 |
|---|
| 2026.08.17 | ₩95,312 | ₩97,276 | ₩94,591 | ₩97,156 | +1.93% | 86만 |
|---|
| 2026.08.14 | ₩96,848 | ₩97,089 | ₩95,299 | ₩95,686 | -1.20% | 72.1만 |
|---|
| 2026.08.13 | ₩97,476 | ₩98,251 | ₩95,953 | ₩96,354 | -1.15% | 83만 |
|---|
| 2026.08.12 | ₩97,289 | ₩97,423 | ₩95,339 | ₩96,635 | -0.67% | 94.6만 |
|---|
| 2026.08.11 | ₩98,184 | ₩99,079 | ₩96,114 | ₩96,234 | -1.99% | 95.5만 |
|---|
| 2026.08.10 | ₩99,694 | ₩100,308 | ₩97,436 | ₩97,797 | -1.90% | 167.1만 |
|---|
| 2026.08.07 | ₩98,558 | ₩100,883 | ₩97,904 | ₩100,362 | +1.83% | 89.7만 |
|---|
| 2026.08.06 | ₩101,457 | ₩102,646 | ₩98,371 | ₩98,438 | -2.98% | 105.9만 |
|---|
| 2026.08.05 | ₩99,520 | ₩101,577 | ₩98,572 | ₩101,083 | +1.57% | 158.9만 |
|---|
| 2026.08.04 | ₩94,724 | ₩97,530 | ₩94,016 | ₩97,022 | +2.43% | 109만 |
|---|
| 2026.08.03 | ₩91,505 | ₩93,816 | ₩90,236 | ₩93,789 | +2.50% | 74.8만 |
|---|
| 2026.07.31 | ₩91,331 | ₩92,547 | ₩90,770 | ₩91,799 | +0.51% | 98.6만 |
|---|
| 2026.07.30 | ₩92,400 | ₩92,574 | ₩90,383 | ₩91,385 | -1.10% | 88.8만 |
|---|
| 2026.07.29 | ₩93,776 | ₩94,644 | ₩89,915 | ₩90,957 | -3.01% | 113.4만 |
|---|
| 2026.07.28 | ₩90,984 | ₩94,965 | ₩90,984 | ₩94,137 | +3.46% | 110.4만 |
|---|
| 2026.07.27 | ₩92,173 | ₩93,055 | ₩89,955 | ₩90,891 | -1.39% | 82만 |
|---|
| 2026.07.24 | ₩91,786 | ₩93,028 | ₩90,917 | ₩92,106 | +0.35% | 85.6만 |
|---|
| 2026.07.23 | ₩90,690 | ₩92,627 | ₩90,316 | ₩90,891 | +0.22% | 108.2만 |
|---|
| 2026.07.22 | ₩90,276 | ₩91,973 | ₩89,595 | ₩90,931 | +0.73% | 121.7만 |
|---|
| 2026.07.21 | ₩88,753 | ₩90,690 | ₩88,580 | ₩90,436 | +1.90% | 119.6만 |
|---|
| 2026.07.20 | ₩89,341 | ₩89,475 | ₩86,482 | ₩87,524 | -2.03% | 97.7만 |
|---|
| 2026.07.17 | ₩87,057 | ₩89,675 | ₩86,910 | ₩88,713 | +1.90% | 125.4만 |
|---|
| 2026.07.16 | ₩88,847 | ₩90,036 | ₩88,232 | ₩88,700 | -0.17% | 128.6만 |
|---|
| 2026.07.15 | ₩89,060 | ₩90,436 | ₩88,165 | ₩90,049 | +1.11% | 154.2만 |
|---|
| 2026.07.14 | ₩86,856 | ₩88,539 | ₩85,895 | ₩88,419 | +1.80% | 140.2만 |
|---|
| 2026.07.13 | ₩84,024 | ₩85,454 | ₩84,024 | ₩85,053 | +1.22% | 99.5만 |
|---|
| 2026.07.10 | ₩81,005 | ₩84,145 | ₩80,912 | ₩83,677 | +3.30% | 109.9만 |
|---|
| 2026.07.09 | ₩83,263 | ₩83,664 | ₩80,097 | ₩80,311 | -3.55% | 104.9만 |
|---|
| 2026.07.08 | ₩82,154 | ₩83,530 | ₩81,927 | ₩82,929 | +0.94% | 113.6만 |
|---|
| 2026.07.07 | ₩83,263 | ₩83,543 | ₩81,660 | ₩82,261 | -1.20% | 124.6만 |
|---|
| 2026.07.06 | ₩83,356 | ₩84,198 | ₩82,461 | ₩83,757 | +0.48% | 133.8만 |
|---|
| 2026.07.02 | ₩82,595 | ₩83,343 | ₩81,379 | ₩82,461 | -0.16% | 155.5만 |
|---|
| 2026.07.01 | ₩83,143 | ₩83,958 | ₩81,553 | ₩81,767 | -1.65% | 185.6만 |
|---|
| 2026.06.30 | ₩87,017 | ₩87,123 | ₩83,316 | ₩83,824 | -3.67% | 209.4만 |
|---|
| 2026.06.29 | ₩91,318 | ₩92,387 | ₩85,520 | ₩86,335 | -5.46% | 242.1만 |
|---|
| 2026.06.26 | ₩97,556 | ₩97,610 | ₩90,530 | ₩92,440 | -5.24% | 502만 |
|---|
| 2026.06.25 | ₩96,808 | ₩99,400 | ₩96,341 | ₩98,972 | +2.24% | 176.3만 |
|---|
| 2026.06.24 | ₩95,192 | ₩97,343 | ₩94,190 | ₩95,219 | +0.03% | 167.1만 |
|---|
| 2026.06.23 | ₩95,673 | ₩97,316 | ₩94,524 | ₩95,032 | -0.67% | 139.6만 |
|---|
| 2026.06.22 | ₩97,022 | ₩98,291 | ₩96,675 | ₩97,904 | +0.91% | 106.4만 |
|---|
| 2026.06.18 | ₩98,491 | ₩98,572 | ₩96,568 | ₩96,661 | -1.86% | 263.2만 |
|---|
| 2026.06.17 | ₩102,112 | ₩102,459 | ₩97,516 | ₩97,810 | -4.21% | 124.9만 |
|---|
| 2026.06.16 | ₩103,888 | ₩105,865 | ₩102,085 | ₩102,446 | -1.39% | 99.7만 |
|---|
| 2026.06.15 | ₩106,186 | ₩106,747 | ₩102,833 | ₩102,900 | -3.09% | 91.6만 |
|---|
| 2026.06.12 | ₩105,197 | ₩106,653 | ₩103,301 | ₩103,875 | -1.26% | 92.7만 |
|---|
| 2026.06.11 | ₩99,680 | ₩104,062 | ₩99,199 | ₩103,862 | +4.19% | 78.5만 |
|---|
| 2026.06.10 | ₩100,589 | ₩101,404 | ₩97,984 | ₩98,278 | -2.30% | 105.5만 |
|---|
| 2026.06.09 | ₩99,894 | ₩101,684 | ₩97,757 | ₩101,203 | +1.31% | 80만 |
|---|
| 2026.06.08 | ₩99,627 | ₩100,402 | ₩97,743 | ₩98,238 | -1.39% | 147.2만 |
|---|
| 2026.06.05 | ₩100,936 | ₩101,844 | ₩97,984 | ₩99,053 | -1.87% | 109.7만 |
|---|
| 2026.06.04 | ₩100,415 | ₩103,140 | ₩100,188 | ₩101,885 | +1.46% | 122.8만 |
|---|
| 2026.06.03 | ₩101,484 | ₩102,993 | ₩101,096 | ₩102,299 | +0.80% | 88.3만 |
|---|
| 2026.06.02 | ₩101,310 | ₩103,528 | ₩101,096 | ₩102,312 | +0.99% | 94.2만 |
|---|
| 2026.06.01 | ₩100,188 | ₩102,405 | ₩98,879 | ₩101,190 | +1.00% | 121.7만 |
|---|
| 2026.05.29 | ₩104,503 | ₩104,503 | ₩100,963 | ₩101,591 | -2.79% | 129.8만 |
|---|
| 2026.05.28 | ₩101,270 | ₩103,862 | ₩100,175 | ₩102,833 | +1.54% | 123.1만 |
|---|
| 2026.05.27 | ₩98,932 | ₩102,686 | ₩98,438 | ₩102,285 | +3.39% | 133.8만 |
|---|
| 2026.05.26 | ₩96,461 | ₩99,012 | ₩96,180 | ₩98,491 | +2.10% | 67.8만 |
|---|
| 2026.05.22 | ₩94,751 | ₩96,367 | ₩94,471 | ₩96,047 | +1.37% | 89.6만 |
|---|
| 2026.05.21 | ₩94,190 | ₩95,766 | ₩93,175 | ₩94,444 | +0.27% | 84.8만 |
|---|
| 2026.05.20 | ₩93,495 | ₩95,179 | ₩92,280 | ₩94,952 | +1.56% | 68.8만 |
|---|
| 2026.05.19 | ₩92,934 | ₩93,015 | ₩90,303 | ₩92,614 | -0.34% | 92.2만 |
|---|
| 2026.05.18 | ₩95,406 | ₩96,074 | ₩92,908 | ₩93,602 | -1.89% | 86.9만 |
|---|
| 2026.05.15 | ₩94,658 | ₩95,820 | ₩93,442 | ₩95,179 | +0.55% | 129.8만 |
|---|
| 2026.05.14 | ₩97,383 | ₩98,077 | ₩95,633 | ₩97,182 | -0.21% | 102.1만 |
|---|
| 2026.05.13 | ₩93,322 | ₩95,152 | ₩92,961 | ₩93,950 | +0.67% | 77.9만 |
|---|
| 2026.05.12 | ₩94,751 | ₩94,751 | ₩91,211 | ₩93,068 | -1.78% | 94.5만 |
|---|
| 2026.05.11 | ₩95,085 | ₩95,967 | ₩93,709 | ₩95,058 | -0.03% | 95.1만 |
|---|
| 2026.05.08 | ₩95,005 | ₩95,446 | ₩94,230 | ₩94,791 | -0.22% | 56.8만 |
|---|
| 2026.05.07 | ₩96,581 | ₩96,915 | ₩93,829 | ₩94,203 | -2.46% | 76.2만 |
|---|
| 2026.05.06 | ₩95,366 | ₩98,104 | ₩95,018 | ₩96,381 | +1.06% | 133.6만 |
|---|
| 2026.05.05 | ₩90,797 | ₩94,043 | ₩90,517 | ₩93,228 | +2.68% | 117.7만 |
|---|
| 2026.05.04 | ₩91,144 | ₩91,879 | ₩88,446 | ₩89,581 | -1.71% | 79.2만 |
|---|
| 2026.05.01 | ₩92,066 | ₩93,362 | ₩90,744 | ₩91,719 | -0.38% | 77.8만 |
|---|
| 2026.04.30 | ₩89,662 | ₩93,081 | ₩88,860 | ₩92,120 | +2.74% | 95.7만 |
|---|
| 2026.04.29 | ₩91,999 | ₩92,213 | ₩88,820 | ₩89,047 | -3.21% | 80.8만 |
|---|
| 2026.04.28 | ₩92,787 | ₩93,602 | ₩91,291 | ₩92,133 | -0.71% | 86.3만 |
|---|
| 2026.04.27 | ₩92,681 | ₩93,642 | ₩91,211 | ₩92,881 | +0.22% | 58.1만 |
|---|
| 2026.04.24 | ₩91,211 | ₩92,667 | ₩89,915 | ₩92,413 | +1.32% | 79.9만 |
|---|
| 2026.04.23 | ₩93,175 | ₩94,577 | ₩89,247 | ₩90,877 | -2.47% | 76.6만 |
|---|
| 2026.04.22 | ₩90,891 | ₩93,161 | ₩89,328 | ₩92,894 | +2.20% | 94.7만 |
|---|
| 2026.04.21 | ₩90,169 | ₩93,522 | ₩89,982 | ₩90,196 | +0.03% | 106만 |
|---|
| 2026.04.20 | ₩87,791 | ₩90,303 | ₩87,311 | ₩90,223 | +2.77% | 68.8만 |
|---|
| 2026.04.17 | ₩87,257 | ₩90,169 | ₩86,496 | ₩88,393 | +1.30% | 96.1만 |
|---|
| 2026.04.16 | ₩86,536 | ₩87,644 | ₩85,133 | ₩85,547 | -1.14% | 92.5만 |
|---|
| 2026.04.15 | ₩87,912 | ₩88,726 | ₩86,135 | ₩86,709 | -1.37% | 87.8만 |
|---|
| 2026.04.14 | ₩88,646 | ₩89,475 | ₩87,725 | ₩88,085 | -0.63% | 80만 |
|---|
| 2026.04.13 | ₩87,097 | ₩88,673 | ₩86,068 | ₩88,499 | +1.61% | 99.9만 |
|---|
| 2026.04.10 | ₩88,165 | ₩89,060 | ₩87,631 | ₩87,885 | -0.32% | 98.8만 |
|---|
| 2026.04.09 | ₩85,400 | ₩88,232 | ₩84,372 | ₩87,591 | +2.57% | 155.2만 |
|---|
| 2026.04.08 | ₩85,320 | ₩87,404 | ₩84,799 | ₩85,908 | +0.69% | 144.5만 |
|---|
| 2026.04.07 | ₩81,820 | ₩82,528 | ₩80,698 | ₩81,713 | -0.13% | 105.4만 |
|---|
| 2026.04.06 | ₩81,727 | ₩82,221 | ₩80,124 | ₩81,847 | +0.15% | 82.6만 |
|---|
| 2026.04.02 | ₩81,513 | ₩83,236 | ₩81,219 | ₩82,542 | +1.26% | 100.4만 |
|---|
| 2026.04.01 | ₩83,423 | ₩84,879 | ₩82,849 | ₩83,984 | +0.67% | 159.9만 |
|---|
| 2026.03.31 | ₩81,166 | ₩82,421 | ₩80,044 | ₩82,061 | +1.10% | 128.9만 |
|---|
| 2026.03.30 | ₩78,788 | ₩80,765 | ₩78,040 | ₩80,271 | +1.88% | 196.6만 |
|---|
| 2026.03.27 | ₩78,227 | ₩79,669 | ₩77,318 | ₩77,853 | -0.48% | 165.4만 |
|---|
| 2026.03.26 | ₩77,452 | ₩83,664 | ₩76,891 | ₩79,456 | +2.59% | 150.6만 |
|---|
| 2026.03.25 | ₩86,255 | ₩87,444 | ₩82,074 | ₩83,370 | -3.35% | 198.6만 |
|---|
| 2026.03.24 | ₩81,700 | ₩85,374 | ₩81,500 | ₩85,240 | +4.33% | 115.8만 |
|---|
| 2026.03.23 | ₩83,490 | ₩85,400 | ₩82,301 | ₩82,662 | -0.99% | 165.3만 |
|---|
| 2026.03.20 | ₩81,313 | ₩82,261 | ₩79,429 | ₩80,391 | -1.13% | 267.6만 |
|---|
| 2026.03.19 | ₩79,870 | ₩81,914 | ₩79,189 | ₩81,687 | +2.27% | 102.8만 |
|---|
| 2026.03.18 | ₩82,154 | ₩83,744 | ₩81,967 | ₩82,101 | -0.07% | 120.9만 |
|---|
| 2026.03.17 | ₩83,557 | ₩84,412 | ₩82,488 | ₩82,755 | -0.96% | 99.6만 |
|---|
| 2026.03.16 | ₩83,303 | ₩84,145 | ₩81,647 | ₩82,328 | -1.17% | 103.6만 |
|---|
| 2026.03.13 | ₩82,822 | ₩84,198 | ₩81,112 | ₩81,566 | -1.52% | 140.9만 |
|---|
| 2026.03.12 | ₩86,603 | ₩87,498 | ₩82,421 | ₩82,528 | -4.70% | 193.3만 |
|---|
| 2026.03.11 | ₩87,952 | ₩89,274 | ₩87,324 | ₩88,873 | +1.05% | 100.1만 |
|---|
| 2026.03.10 | ₩87,831 | ₩90,984 | ₩87,377 | ₩88,553 | +0.82% | 139만 |
|---|
| 2026.03.09 | ₩85,293 | ₩88,406 | ₩83,063 | ₩87,965 | +3.13% | 107.9만 |
|---|
| 2026.03.06 | ₩88,312 | ₩89,328 | ₩85,975 | ₩87,070 | -1.41% | 138.3만 |
|---|
| 2026.03.05 | ₩93,709 | ₩94,417 | ₩90,396 | ₩91,198 | -2.68% | 191.8만 |
|---|
| 2026.03.04 | ₩96,661 | ₩97,583 | ₩95,098 | ₩95,139 | -1.58% | 119.1만 |
|---|
| 2026.03.03 | ₩94,992 | ₩96,474 | ₩92,614 | ₩95,660 | +0.70% | 125.8만 |
|---|
| 2026.03.02 | ₩96,528 | ₩98,465 | ₩95,806 | ₩98,318 | +1.85% | 126.6만 |
|---|
| 2026.02.27 | ₩98,986 | ₩99,012 | ₩96,661 | ₩97,917 | -1.08% | 96.2만 |
|---|
| 2026.02.26 | ₩99,761 | ₩100,829 | ₩98,692 | ₩100,068 | +0.31% | 76.8만 |
|---|
| 2026.02.25 | ₩99,961 | ₩100,295 | ₩98,532 | ₩99,627 | -0.33% | 85.7만 |
|---|
| 2026.02.24 | ₩100,896 | ₩101,551 | ₩98,932 | ₩99,066 | -1.81% | 88.7만 |
|---|
| 2026.02.23 | ₩101,911 | ₩103,127 | ₩99,440 | ₩101,043 | -0.85% | 118.1만 |
|---|
| 2026.02.20 | ₩103,541 | ₩104,169 | ₩100,375 | ₩102,593 | -0.92% | 153만 |
|---|
| 2026.02.19 | ₩103,341 | ₩105,037 | ₩103,047 | ₩103,741 | +0.39% | 96.8만 |
|---|
| 2026.02.18 | ₩106,066 | ₩108,043 | ₩104,009 | ₩105,117 | -0.89% | 111.1만 |
|---|
| 2026.02.17 | ₩105,585 | ₩106,159 | ₩103,381 | ₩105,825 | +0.23% | 90.3만 |
|---|
| 2026.02.13 | ₩104,623 | ₩107,134 | ₩100,843 | ₩106,386 | +1.69% | 135.5만 |
|---|
| 2026.02.12 | ₩111,556 | ₩113,052 | ₩106,279 | ₩106,547 | -4.49% | 167.2만 |
|---|
| 2026.02.11 | ₩111,543 | ₩113,373 | ₩110,314 | ₩111,155 | -0.35% | 99.6만 |
|---|
| 2026.02.10 | ₩110,314 | ₩111,302 | ₩109,499 | ₩110,875 | +0.51% | 111.7만 |
|---|
| 2026.02.09 | ₩110,835 | ₩111,543 | ₩109,672 | ₩110,835 | 0.00% | 70.9만 |
|---|
| 2026.02.06 | ₩109,018 | ₩111,222 | ₩109,018 | ₩110,861 | +1.69% | 77.6만 |
|---|
| 2026.02.05 | ₩109,098 | ₩109,980 | ₩106,867 | ₩107,615 | -1.36% | 100.4만 |
|---|
| 2026.02.04 | ₩111,022 | ₩112,371 | ₩107,201 | ₩110,474 | -0.49% | 142.3만 |
|---|
| 2026.02.03 | ₩106,827 | ₩109,472 | ₩106,800 | ₩109,365 | +2.38% | 105.2만 |
|---|
| 2026.02.02 | ₩102,379 | ₩107,735 | ₩102,018 | ₩107,375 | +4.88% | 143.6만 |
|---|
| 2026.01.30 | ₩102,245 | ₩104,142 | ₩101,110 | ₩102,686 | +0.43% | 152.8만 |
|---|
| 2026.01.29 | ₩101,831 | ₩104,142 | ₩100,348 | ₩104,142 | +2.27% | 126.7만 |
|---|
| 2026.01.28 | ₩102,446 | ₩103,127 | ₩99,734 | ₩100,255 | -2.14% | 132.8만 |
|---|
| 2026.01.27 | ₩101,577 | ₩102,886 | ₩100,469 | ₩102,192 | +0.60% | 80.5만 |
|---|
| 2026.01.26 | ₩104,690 | ₩105,211 | ₩101,243 | ₩101,684 | -2.87% | 137.8만 |
|---|
| 2026.01.23 | ₩103,127 | ₩103,701 | ₩101,551 | ₩103,554 | +0.41% | 101만 |
|---|
| 2026.01.22 | ₩104,703 | ₩106,346 | ₩103,113 | ₩103,354 | -1.29% | 172.4만 |
|---|
| 2026.01.21 | ₩102,112 | ₩104,716 | ₩101,965 | ₩104,009 | +1.86% | 166.6만 |
|---|
| 2026.01.20 | ₩97,984 | ₩101,030 | ₩97,516 | ₩100,615 | +2.69% | 139.9만 |
|---|
| 2026.01.16 | ₩100,923 | ₩101,497 | ₩98,051 | ₩99,413 | -1.50% | 125.7만 |
|---|
| 2026.01.15 | ₩99,507 | ₩101,804 | ₩99,266 | ₩101,257 | +1.76% | 116.8만 |
|---|
| 2026.01.14 | ₩99,173 | ₩100,495 | ₩98,451 | ₩99,199 | +0.03% | 128.6만 |
|---|
| 2026.01.13 | ₩98,131 | ₩99,988 | ₩97,917 | ₩99,199 | +1.09% | 134.3만 |
|---|
| 2026.01.12 | ₩96,795 | ₩97,516 | ₩94,778 | ₩97,503 | +0.73% | 146.5만 |
|---|
| 2026.01.09 | ₩94,350 | ₩97,423 | ₩93,869 | ₩96,795 | +2.59% | 135만 |
|---|
| 2026.01.08 | ₩95,566 | ₩99,413 | ₩92,774 | ₩94,324 | -1.30% | 248.7만 |
|---|
| 2026.01.07 | ₩99,667 | ₩99,667 | ₩97,035 | ₩97,810 | -1.86% | 145만 |
|---|
| 2026.01.06 | ₩97,289 | ₩100,228 | ₩96,848 | ₩99,667 | +2.44% | 188.6만 |
|---|
| 2026.01.05 | ₩97,409 | ₩98,705 | ₩96,194 | ₩97,102 | -0.32% | 143.5만 |
|---|
| 2026.01.02 | ₩93,642 | ₩96,261 | ₩92,894 | ₩95,900 | +2.41% | 100.3만 |
|---|
| 2025.12.31 | ₩93,402 | ₩93,602 | ₩92,213 | ₩92,467 | -1.00% | 84.1만 |
|---|
| 2025.12.30 | ₩95,098 | ₩95,098 | ₩93,322 | ₩93,375 | -1.81% | 85.7만 |
|---|
| 2025.12.29 | ₩94,497 | ₩94,898 | ₩93,883 | ₩94,244 | -0.27% | 81.6만 |
|---|
| 2025.12.26 | ₩94,738 | ₩95,272 | ₩94,417 | ₩95,165 | +0.45% | 46.4만 |
|---|
| 2025.12.24 | ₩94,097 | ₩94,978 | ₩93,322 | ₩94,497 | +0.43% | 36.4만 |
|---|
| 2025.12.23 | ₩94,377 | ₩94,778 | ₩93,776 | ₩94,083 | -0.31% | 55.9만 |
|---|
| 2025.12.22 | ₩94,123 | ₩94,871 | ₩93,148 | ₩94,137 | +0.01% | 95.6만 |
|---|
| 2025.12.19 | ₩92,093 | ₩93,402 | ₩91,478 | ₩92,828 | +0.80% | 300.7만 |
|---|
| 2025.12.18 | ₩93,749 | ₩94,497 | ₩92,921 | ₩93,001 | -0.80% | 147.9만 |
|---|
| 2025.12.17 | ₩93,709 | ₩95,793 | ₩92,854 | ₩93,509 | -0.21% | 136.4만 |
|---|
| 2025.12.16 | ₩94,925 | ₩95,472 | ₩93,616 | ₩94,871 | -0.06% | 119.2만 |
|---|
| 2025.12.15 | ₩94,431 | ₩95,272 | ₩92,440 | ₩95,205 | +0.82% | 111.1만 |
|---|
| 2025.12.12 | ₩95,513 | ₩96,167 | ₩93,455 | ₩94,257 | -1.31% | 90만 |
|---|
| 2025.12.11 | ₩92,908 | ₩95,526 | ₩92,681 | ₩95,326 | +2.60% | 97만 |
|---|
| 2025.12.10 | ₩90,410 | ₩93,282 | ₩89,060 | ₩92,934 | +2.79% | 130.4만 |
|---|
| 2025.12.09 | ₩88,232 | ₩89,087 | ₩88,032 | ₩88,406 | +0.20% | 83만 |
|---|
| 2025.12.08 | ₩89,368 | ₩90,196 | ₩88,326 | ₩89,181 | -0.21% | 84.3만 |
|---|
| 2025.12.05 | ₩89,194 | ₩91,305 | ₩88,206 | ₩89,314 | +0.13% | 164.3만 |
|---|
| 2025.12.04 | ₩87,270 | ₩87,938 | ₩85,935 | ₩87,137 | -0.15% | 59.8만 |
|---|
| 2025.12.03 | ₩84,919 | ₩88,085 | ₩84,919 | ₩87,978 | +3.60% | 80.3만 |
|---|
| 2025.12.02 | ₩86,242 | ₩86,242 | ₩84,732 | ₩84,906 | -1.55% | 59.9만 |
|---|
| 2025.12.01 | ₩84,158 | ₩86,162 | ₩84,158 | ₩85,601 | +1.71% | 69.9만 |
|---|
| 2025.11.28 | ₩85,374 | ₩85,494 | ₩84,438 | ₩85,200 | -0.20% | 41.9만 |
|---|
| 2025.11.26 | ₩83,650 | ₩85,467 | ₩83,650 | ₩85,333 | +2.01% | 94.7만 |
|---|
| 2025.11.25 | ₩80,752 | ₩83,851 | ₩80,524 | ₩83,664 | +3.61% | 104.7만 |
|---|
| 2025.11.24 | ₩78,441 | ₩80,738 | ₩78,294 | ₩80,444 | +2.55% | 137.4만 |
|---|
| 2025.11.21 | ₩77,105 | ₩80,565 | ₩76,156 | ₩79,242 | +2.77% | 103만 |
|---|
| 2025.11.20 | ₩78,147 | ₩79,215 | ₩76,397 | ₩76,610 | -1.97% | 93.2만 |
|---|
| 2025.11.19 | ₩77,546 | ₩78,641 | ₩76,317 | ₩77,011 | -0.69% | 72.4만 |
|---|
| 2025.11.18 | ₩77,906 | ₩79,255 | ₩76,651 | ₩77,292 | -0.79% | 112.1만 |
|---|
| 2025.11.17 | ₩78,147 | ₩80,471 | ₩77,559 | ₩78,587 | +0.56% | 89.3만 |
|---|
| 2025.11.14 | ₩77,813 | ₩79,429 | ₩77,773 | ₩78,788 | +1.25% | 58.5만 |
|---|
| 2025.11.13 | ₩81,660 | ₩82,274 | ₩78,908 | ₩79,523 | -2.62% | 77.4만 |
|---|
| 2025.11.12 | ₩79,336 | ₩82,381 | ₩79,215 | ₩81,954 | +3.30% | 134.8만 |
|---|
| 2025.11.11 | ₩79,750 | ₩80,297 | ₩78,294 | ₩79,028 | -0.90% | 69.2만 |
|---|
| 2025.11.10 | ₩79,456 | ₩80,177 | ₩78,587 | ₩79,790 | +0.42% | 103.3만 |
|---|
| 2025.11.07 | ₩76,504 | ₩78,681 | ₩76,504 | ₩78,507 | +2.62% | 94.2만 |
|---|
| 2025.11.06 | ₩76,544 | ₩77,933 | ₩76,236 | ₩76,731 | +0.24% | 68.4만 |
|---|
| 2025.11.05 | ₩75,609 | ₩78,587 | ₩74,767 | ₩76,651 | +1.38% | 108.2만 |
|---|
| 2025.11.04 | ₩76,170 | ₩76,704 | ₩75,435 | ₩75,502 | -0.88% | 88만 |
|---|
| 2025.11.03 | ₩78,855 | ₩79,162 | ₩77,372 | ₩78,026 | -1.05% | 94.6만 |
|---|
| 2025.10.31 | ₩79,496 | ₩80,324 | ₩78,881 | ₩79,295 | -0.25% | 92.4만 |
|---|
| 2025.10.30 | ₩80,324 | ₩81,112 | ₩79,189 | ₩80,017 | -0.38% | 112.5만 |
|---|
| 2025.10.29 | ₩80,150 | ₩82,822 | ₩78,841 | ₩81,526 | +1.72% | 177만 |
|---|
| 2025.10.28 | ₩80,952 | ₩81,219 | ₩79,496 | ₩80,805 | -0.18% | 169.3만 |
|---|
| 2025.10.27 | ₩81,914 | ₩82,448 | ₩80,284 | ₩80,698 | -1.48% | 178.7만 |
|---|
| 2025.10.24 | ₩83,263 | ₩83,330 | ₩81,513 | ₩81,593 | -2.01% | 125.7만 |
|---|
| 2025.10.23 | ₩80,551 | ₩82,007 | ₩80,297 | ₩81,313 | +0.95% | 135.3만 |
|---|
| 2025.10.22 | ₩82,221 | ₩82,822 | ₩79,576 | ₩79,776 | -2.97% | 133.9만 |
|---|
| 2025.10.21 | ₩77,492 | ₩83,049 | ₩77,265 | ₩82,889 | +6.96% | 224.7만 |
|---|
| 2025.10.20 | ₩77,893 | ₩79,349 | ₩77,599 | ₩78,307 | +0.53% | 220.2만 |
|---|
| 2025.10.17 | ₩74,994 | ₩78,294 | ₩74,406 | ₩76,651 | +2.21% | 261.2만 |
|---|
| 2025.10.16 | ₩77,305 | ₩80,137 | ₩70,906 | ₩73,939 | -4.35% | 401.5만 |
|---|
| 2025.10.15 | ₩81,486 | ₩81,486 | ₩78,267 | ₩79,723 | -2.16% | 186.6만 |
|---|
| 2025.10.14 | ₩77,252 | ₩81,045 | ₩77,038 | ₩80,725 | +4.50% | 141.5만 |
|---|
| 2025.10.13 | ₩77,799 | ₩79,710 | ₩76,971 | ₩78,948 | +1.48% | 148.7만 |
|---|
| 2025.10.10 | ₩78,708 | ₩80,044 | ₩76,089 | ₩76,103 | -3.31% | 103.2만 |
|---|