시장 데이터를 불러오는 중
전체 종목
컬럼버스 매키넌 과거 주가
Columbus McKinnon Corporation - Common Stock · CMCO · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbus McKinnon Corporation - Common Stock · CMCO · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,494 | ₩21,762 | ₩21,146 | ₩21,427 | -0.31% | 29.8만 |
| 2026.10.08 | ₩21,333 | ₩22,231 | ₩21,025 | ₩21,414 | +0.38% | 40.2만 |
| 2026.10.07 | ₩22,231 | ₩22,593 | ₩20,985 | ₩21,655 | -2.59% | 37만 |
| 2026.10.06 | ₩22,888 | ₩23,236 | ₩22,566 | ₩22,807 | -0.35% | 31.1만 |
| 2026.10.05 | ₩22,271 | ₩23,008 | ₩21,682 | ₩22,673 | +1.81% | 29.4만 |
| 2026.10.02 | ₩22,097 | ₩22,539 | ₩21,735 | ₩22,432 | +1.52% | 35.6만 |
| 2026.10.01 | ₩21,172 | ₩21,641 | ₩20,569 | ₩21,360 | +0.89% | 35.6만 |
| 2026.09.30 | ₩21,963 | ₩21,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,347 |
| -2.81% |
| 40.2만 |
| 2026.09.29 | ₩22,365 | ₩22,365 | ₩21,507 | ₩21,802 | -2.52% | 29.4만 |
|---|
| 2026.09.28 | ₩22,218 | ₩22,486 | ₩21,561 | ₩21,936 | -1.27% | 63.1만 |
|---|
| 2026.09.25 | ₩21,775 | ₩22,847 | ₩21,775 | ₩22,553 | +3.57% | 52.2만 |
|---|
| 2026.09.24 | ₩21,990 | ₩22,030 | ₩21,213 | ₩21,481 | -2.32% | 42.3만 |
|---|
| 2026.09.23 | ₩21,641 | ₩22,164 | ₩21,306 | ₩22,124 | +2.23% | 30.7만 |
|---|
| 2026.09.22 | ₩21,722 | ₩22,298 | ₩21,682 | ₩22,030 | +1.42% | 30.1만 |
|---|
| 2026.09.21 | ₩21,574 | ₩21,574 | ₩20,757 | ₩20,811 | -3.54% | 34.7만 |
|---|
| 2026.09.18 | ₩20,931 | ₩21,347 | ₩20,636 | ₩21,119 | +0.90% | 68.9만 |
|---|
| 2026.09.17 | ₩22,512 | ₩22,566 | ₩21,038 | ₩21,092 | -6.31% | 88.8만 |
|---|
| 2026.09.16 | ₩22,110 | ₩22,298 | ₩21,132 | ₩21,574 | -2.42% | 42.3만 |
|---|
| 2026.09.15 | ₩22,754 | ₩22,754 | ₩21,628 | ₩21,789 | -4.24% | 36.2만 |
|---|
| 2026.09.14 | ₩23,249 | ₩23,249 | ₩21,816 | ₩22,043 | -5.19% | 41.9만 |
|---|
| 2026.09.11 | ₩23,531 | ₩24,348 | ₩23,531 | ₩23,772 | +1.03% | 26.1만 |
|---|
| 2026.09.10 | ₩23,048 | ₩23,303 | ₩22,660 | ₩23,075 | +0.12% | 33.4만 |
|---|
| 2026.09.09 | ₩24,991 | ₩24,991 | ₩23,544 | ₩23,611 | -5.52% | 40.6만 |
|---|
| 2026.09.08 | ₩25,420 | ₩25,487 | ₩24,750 | ₩24,911 | -2.00% | 33.5만 |
|---|
| 2026.09.04 | ₩24,951 | ₩25,286 | ₩24,429 | ₩25,246 | +1.18% | 31.1만 |
|---|
| 2026.09.03 | ₩23,799 | ₩24,469 | ₩23,062 | ₩24,455 | +2.76% | 60.7만 |
|---|
| 2026.09.02 | ₩23,129 | ₩23,919 | ₩23,129 | ₩23,504 | +1.62% | 30.1만 |
|---|
| 2026.09.01 | ₩23,169 | ₩23,370 | ₩22,740 | ₩23,129 | -0.17% | 50.8만 |
|---|
| 2026.08.31 | ₩24,120 | ₩24,187 | ₩23,437 | ₩23,665 | -1.89% | 39.5만 |
|---|
| 2026.08.28 | ₩24,643 | ₩25,032 | ₩23,906 | ₩24,120 | -2.12% | 38.8만 |
|---|
| 2026.08.27 | ₩24,094 | ₩24,991 | ₩23,933 | ₩24,643 | +2.28% | 38.9만 |
|---|
| 2026.08.26 | ₩23,879 | ₩24,228 | ₩23,759 | ₩24,094 | +0.90% | 30만 |
|---|
| 2026.08.25 | ₩25,045 | ₩25,045 | ₩23,785 | ₩23,839 | -4.82% | 39.5만 |
|---|
| 2026.08.24 | ₩23,826 | ₩24,509 | ₩23,558 | ₩24,053 | +0.96% | 54.1만 |
|---|
| 2026.08.21 | ₩23,531 | ₩23,879 | ₩23,062 | ₩23,611 | +0.34% | 28.6만 |
|---|
| 2026.08.20 | ₩23,223 | ₩23,437 | ₩22,807 | ₩23,223 | 0.00% | 33만 |
|---|
| 2026.08.19 | ₩24,161 | ₩24,656 | ₩23,558 | ₩23,705 | -1.89% | 31.5만 |
|---|
| 2026.08.18 | ₩25,286 | ₩25,621 | ₩23,718 | ₩23,852 | -5.67% | 47.3만 |
|---|
| 2026.08.17 | ₩25,742 | ₩25,903 | ₩25,300 | ₩25,568 | -0.68% | 27.2만 |
|---|
| 2026.08.14 | ₩25,943 | ₩25,943 | ₩25,005 | ₩25,795 | -0.57% | 33.2만 |
|---|
| 2026.08.13 | ₩25,661 | ₩26,037 | ₩25,152 | ₩25,554 | -0.42% | 50만 |
|---|
| 2026.08.12 | ₩26,707 | ₩26,787 | ₩25,286 | ₩25,836 | -3.26% | 37.9만 |
|---|
| 2026.08.11 | ₩25,903 | ₩26,787 | ₩25,822 | ₩26,197 | +1.14% | 33.1만 |
|---|
| 2026.08.10 | ₩27,564 | ₩27,564 | ₩25,568 | ₩25,876 | -6.13% | 63.4만 |
|---|
| 2026.08.07 | ₩28,274 | ₩28,703 | ₩26,894 | ₩27,095 | -4.17% | 54.2만 |
|---|
| 2026.08.06 | ₩28,810 | ₩29,869 | ₩27,497 | ₩27,819 | -3.44% | 64.8만 |
|---|
| 2026.08.05 | ₩28,824 | ₩29,119 | ₩28,060 | ₩28,810 | -0.05% | 80.2만 |
|---|
| 2026.08.04 | ₩27,832 | ₩29,253 | ₩27,457 | ₩28,931 | +3.95% | 79.8만 |
|---|
| 2026.08.03 | ₩26,358 | ₩27,336 | ₩25,407 | ₩26,961 | +2.29% | 97.6만 |
|---|
| 2026.07.31 | ₩28,341 | ₩28,944 | ₩24,924 | ₩25,688 | -9.36% | 273.6만 |
|---|
| 2026.07.30 | ₩26,760 | ₩28,556 | ₩25,192 | ₩27,712 | +3.56% | 239.7만 |
|---|
| 2026.07.29 | ₩21,682 | ₩21,682 | ₩19,551 | ₩19,591 | -9.64% | 89.5만 |
|---|
| 2026.07.28 | ₩21,976 | ₩22,419 | ₩21,507 | ₩21,722 | -1.16% | 61.2만 |
|---|
| 2026.07.27 | ₩22,084 | ₩22,285 | ₩21,159 | ₩21,950 | -0.61% | 65.3만 |
|---|
| 2026.07.24 | ₩21,186 | ₩21,829 | ₩20,811 | ₩21,601 | +1.96% | 62.5만 |
|---|
| 2026.07.23 | ₩20,744 | ₩21,521 | ₩20,395 | ₩20,811 | +0.32% | 45만 |
|---|
| 2026.07.22 | ₩19,738 | ₩21,333 | ₩19,738 | ₩21,038 | +6.59% | 65.7만 |
|---|
| 2026.07.21 | ₩19,671 | ₩19,926 | ₩19,390 | ₩19,819 | +0.75% | 54.9만 |
|---|
| 2026.07.20 | ₩19,256 | ₩19,859 | ₩18,908 | ₩19,202 | -0.28% | 51.9만 |
|---|
| 2026.07.17 | ₩19,430 | ₩19,913 | ₩19,082 | ₩19,243 | -0.97% | 32.3만 |
|---|
| 2026.07.16 | ₩18,666 | ₩19,899 | ₩18,666 | ₩19,779 | +5.96% | 66.8만 |
|---|
| 2026.07.15 | ₩17,809 | ₩18,988 | ₩17,755 | ₩18,867 | +5.94% | 51만 |
|---|
| 2026.07.14 | ₩18,050 | ₩18,050 | ₩17,179 | ₩17,661 | -2.15% | 54.9만 |
|---|
| 2026.07.13 | ₩17,527 | ₩17,849 | ₩17,353 | ₩17,407 | -0.69% | 58.7만 |
|---|
| 2026.07.10 | ₩18,090 | ₩18,465 | ₩17,688 | ₩17,742 | -1.93% | 64.8만 |
|---|
| 2026.07.09 | ₩18,077 | ₩18,385 | ₩17,715 | ₩18,050 | -0.15% | 47만 |
|---|
| 2026.07.08 | ₩17,715 | ₩17,755 | ₩16,857 | ₩17,715 | 0.00% | 57.1만 |
|---|
| 2026.07.07 | ₩18,586 | ₩18,733 | ₩17,554 | ₩17,795 | -4.25% | 47만 |
|---|
| 2026.07.06 | ₩18,264 | ₩18,854 | ₩18,104 | ₩18,760 | +2.71% | 60.2만 |
|---|
| 2026.07.02 | ₩19,055 | ₩19,698 | ₩17,434 | ₩18,157 | -4.71% | 80.3만 |
|---|
| 2026.07.01 | ₩20,087 | ₩20,221 | ₩19,363 | ₩19,444 | -3.20% | 47.6만 |
|---|
| 2026.06.30 | ₩19,591 | ₩20,395 | ₩19,363 | ₩20,275 | +3.49% | 38.6만 |
|---|
| 2026.06.29 | ₩19,350 | ₩19,470 | ₩18,559 | ₩19,310 | -0.21% | 46.7만 |
|---|
| 2026.06.26 | ₩19,819 | ₩19,859 | ₩19,296 | ₩19,390 | -2.16% | 87.3만 |
|---|
| 2026.06.25 | ₩18,961 | ₩20,275 | ₩18,881 | ₩19,805 | +4.45% | 57.8만 |
|---|
| 2026.06.24 | ₩19,202 | ₩19,457 | ₩18,251 | ₩18,693 | -2.65% | 61.2만 |
|---|
| 2026.06.23 | ₩19,028 | ₩19,430 | ₩18,760 | ₩18,814 | -1.13% | 59.5만 |
|---|
| 2026.06.22 | ₩19,685 | ₩19,859 | ₩19,095 | ₩19,497 | -0.95% | 49.3만 |
|---|
| 2026.06.18 | ₩19,189 | ₩19,980 | ₩19,042 | ₩19,685 | +2.58% | 113.2만 |
|---|
| 2026.06.17 | ₩18,653 | ₩19,578 | ₩18,465 | ₩18,733 | +0.43% | 80.9만 |
|---|
| 2026.06.16 | ₩20,181 | ₩20,248 | ₩18,546 | ₩18,653 | -7.57% | 86.3만 |
|---|
| 2026.06.15 | ₩19,484 | ₩21,038 | ₩19,243 | ₩20,141 | +3.37% | 150.1만 |
|---|
| 2026.06.12 | ₩18,023 | ₩19,042 | ₩17,862 | ₩18,532 | +2.83% | 75만 |
|---|
| 2026.06.11 | ₩16,750 | ₩17,956 | ₩16,067 | ₩17,903 | +6.88% | 106.9만 |
|---|
| 2026.06.10 | ₩17,179 | ₩17,420 | ₩16,214 | ₩16,241 | -5.46% | 67.7만 |
|---|
| 2026.06.09 | ₩17,085 | ₩18,144 | ₩16,817 | ₩17,032 | -0.31% | 113.5만 |
|---|
| 2026.06.08 | ₩17,353 | ₩17,648 | ₩16,656 | ₩16,697 | -3.78% | 93.9만 |
|---|
| 2026.06.05 | ₩18,559 | ₩19,149 | ₩17,179 | ₩17,259 | -7.00% | 126.6만 |
|---|
| 2026.06.04 | ₩18,774 | ₩19,430 | ₩17,434 | ₩18,867 | +0.50% | 167.9만 |
|---|
| 2026.06.03 | ₩21,132 | ₩21,132 | ₩20,261 | ₩20,784 | -1.65% | 35.3만 |
|---|
| 2026.06.02 | ₩20,904 | ₩21,360 | ₩20,878 | ₩21,213 | +1.47% | 24.7만 |
|---|
| 2026.06.01 | ₩21,306 | ₩21,306 | ₩20,248 | ₩20,864 | -2.08% | 27.8만 |
|---|
| 2026.05.29 | ₩21,588 | ₩21,923 | ₩21,306 | ₩21,387 | -0.93% | 32.4만 |
|---|
| 2026.05.28 | ₩21,601 | ₩21,735 | ₩21,092 | ₩21,588 | -0.06% | 27.6만 |
|---|
| 2026.05.27 | ₩21,735 | ₩22,030 | ₩21,387 | ₩21,816 | +0.37% | 37.7만 |
|---|
| 2026.05.26 | ₩20,288 | ₩21,574 | ₩20,288 | ₩21,199 | +4.49% | 45.1만 |
|---|
| 2026.05.22 | ₩19,765 | ₩20,248 | ₩19,631 | ₩20,020 | +1.29% | 41.4만 |
|---|
| 2026.05.21 | ₩18,934 | ₩20,073 | ₩18,238 | ₩19,645 | +3.75% | 55.5만 |
|---|
| 2026.05.20 | ₩18,760 | ₩19,323 | ₩18,452 | ₩19,082 | +1.71% | 46.9만 |
|---|
| 2026.05.19 | ₩18,425 | ₩18,546 | ₩17,862 | ₩18,519 | +0.51% | 36.6만 |
|---|
| 2026.05.18 | ₩19,202 | ₩19,578 | ₩18,613 | ₩18,680 | -2.72% | 33.5만 |
|---|
| 2026.05.15 | ₩19,765 | ₩19,913 | ₩18,961 | ₩19,135 | -3.19% | 30.4만 |
|---|
| 2026.05.14 | ₩20,234 | ₩20,690 | ₩19,980 | ₩20,114 | -0.60% | 31.6만 |
|---|
| 2026.05.13 | ₩20,730 | ₩20,730 | ₩19,980 | ₩20,127 | -2.91% | 27.1만 |
|---|
| 2026.05.12 | ₩20,703 | ₩21,092 | ₩20,275 | ₩20,730 | +0.13% | 25.7만 |
|---|
| 2026.05.11 | ₩21,347 | ₩21,534 | ₩20,985 | ₩21,065 | -1.32% | 30.1만 |
|---|
| 2026.05.08 | ₩21,373 | ₩21,400 | ₩20,958 | ₩21,347 | -0.13% | 18.8만 |
|---|
| 2026.05.07 | ₩21,521 | ₩21,990 | ₩21,092 | ₩21,172 | -1.62% | 23.1만 |
|---|
| 2026.05.06 | ₩21,440 | ₩21,762 | ₩20,864 | ₩21,695 | +1.19% | 28.1만 |
|---|
| 2026.05.05 | ₩20,047 | ₩20,623 | ₩19,859 | ₩20,529 | +2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,342 | ₩20,663 | ₩19,631 | ₩19,765 | -2.83% | 22.7만 |
|---|
| 2026.05.01 | ₩20,690 | ₩20,904 | ₩20,342 | ₩20,610 | -0.39% | 22.2만 |
|---|
| 2026.04.30 | ₩19,899 | ₩20,784 | ₩19,832 | ₩20,703 | +4.04% | 22.2만 |
|---|
| 2026.04.29 | ₩20,891 | ₩20,931 | ₩19,671 | ₩19,792 | -5.26% | 28.8만 |
|---|
| 2026.04.28 | ₩21,440 | ₩21,467 | ₩20,837 | ₩20,878 | -2.63% | 24.4만 |
|---|
| 2026.04.27 | ₩21,601 | ₩21,936 | ₩21,333 | ₩21,454 | -0.68% | 29.5만 |
|---|
| 2026.04.24 | ₩21,561 | ₩21,695 | ₩20,811 | ₩21,561 | 0.00% | 22.1만 |
|---|
| 2026.04.23 | ₩20,998 | ₩21,561 | ₩20,891 | ₩21,280 | +1.34% | 20.2만 |
|---|
| 2026.04.22 | ₩21,172 | ₩21,695 | ₩20,757 | ₩20,958 | -1.01% | 39.6만 |
|---|
| 2026.04.21 | ₩21,655 | ₩22,003 | ₩20,891 | ₩20,958 | -3.22% | 25.9만 |
|---|
| 2026.04.20 | ₩20,851 | ₩21,561 | ₩20,811 | ₩21,481 | +3.02% | 25.4만 |
|---|
| 2026.04.17 | ₩20,636 | ₩21,615 | ₩20,543 | ₩21,052 | +2.01% | 38만 |
|---|
| 2026.04.16 | ₩20,208 | ₩20,462 | ₩20,073 | ₩20,100 | -0.53% | 23.3만 |
|---|
| 2026.04.15 | ₩21,588 | ₩21,856 | ₩20,060 | ₩20,275 | -6.08% | 37만 |
|---|
| 2026.04.14 | ₩21,521 | ₩21,883 | ₩21,373 | ₩21,588 | +0.31% | 30.7만 |
|---|
| 2026.04.13 | ₩20,824 | ₩21,400 | ₩20,623 | ₩21,387 | +2.70% | 19.3만 |
|---|
| 2026.04.10 | ₩20,985 | ₩21,172 | ₩20,556 | ₩20,998 | +0.06% | 27.3만 |
|---|
| 2026.04.09 | ₩19,846 | ₩21,012 | ₩19,846 | ₩20,878 | +5.20% | 44.2만 |
|---|
| 2026.04.08 | ₩19,725 | ₩20,583 | ₩19,725 | ₩20,020 | +1.49% | 39.9만 |
|---|
| 2026.04.07 | ₩18,640 | ₩18,800 | ₩18,144 | ₩18,613 | -0.14% | 96.4만 |
|---|
| 2026.04.06 | ₩18,693 | ₩18,948 | ₩18,559 | ₩18,841 | +0.79% | 35.5만 |
|---|
| 2026.04.02 | ₩18,666 | ₩19,511 | ₩18,224 | ₩18,693 | +0.14% | 52.9만 |
|---|
| 2026.04.01 | ₩19,685 | ₩20,127 | ₩19,176 | ₩19,202 | -2.45% | 38.2만 |
|---|
| 2026.03.31 | ₩19,350 | ₩19,631 | ₩18,787 | ₩19,470 | +0.62% | 70.9만 |
|---|
| 2026.03.30 | ₩19,176 | ₩19,484 | ₩18,519 | ₩18,693 | -2.52% | 50.4만 |
|---|
| 2026.03.27 | ₩19,618 | ₩19,618 | ₩18,559 | ₩18,854 | -3.89% | 56만 |
|---|
| 2026.03.26 | ₩19,966 | ₩20,476 | ₩19,350 | ₩19,497 | -2.35% | 30.5만 |
|---|
| 2026.03.25 | ₩20,006 | ₩20,703 | ₩19,993 | ₩20,342 | +1.67% | 26.6만 |
|---|
| 2026.03.24 | ₩19,229 | ₩20,502 | ₩19,042 | ₩19,993 | +3.97% | 45.5만 |
|---|
| 2026.03.23 | ₩19,176 | ₩20,087 | ₩18,961 | ₩19,484 | +1.61% | 45.4만 |
|---|
| 2026.03.20 | ₩18,948 | ₩19,202 | ₩18,465 | ₩18,613 | -1.77% | 57.8만 |
|---|
| 2026.03.19 | ₩18,372 | ₩19,095 | ₩17,836 | ₩19,028 | +3.57% | 50만 |
|---|
| 2026.03.18 | ₩19,363 | ₩19,939 | ₩18,599 | ₩18,774 | -3.04% | 56.4만 |
|---|
| 2026.03.17 | ₩19,618 | ₩20,409 | ₩19,256 | ₩19,310 | -1.57% | 68만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,328 | ₩19,202 | ₩19,430 | -3.33% | 86.6만 |
|---|
| 2026.03.13 | ₩20,918 | ₩21,199 | ₩19,470 | ₩19,631 | -6.15% | 56.1만 |
|---|
| 2026.03.12 | ₩21,293 | ₩21,494 | ₩20,409 | ₩20,569 | -3.40% | 51만 |
|---|
| 2026.03.11 | ₩22,365 | ₩22,553 | ₩21,414 | ₩21,816 | -2.46% | 41.2만 |
|---|
| 2026.03.10 | ₩22,365 | ₩23,223 | ₩22,191 | ₩22,405 | +0.18% | 54만 |
|---|
| 2026.03.09 | ₩21,695 | ₩22,445 | ₩21,213 | ₩22,352 | +3.03% | 61.1만 |
|---|
| 2026.03.06 | ₩23,745 | ₩24,254 | ₩22,432 | ₩22,472 | -5.36% | 54.6만 |
|---|
| 2026.03.05 | ₩24,656 | ₩25,139 | ₩23,544 | ₩24,723 | +0.27% | 43.3만 |
|---|
| 2026.03.04 | ₩25,300 | ₩25,648 | ₩24,643 | ₩24,790 | -2.01% | 46.4만 |
|---|
| 2026.03.03 | ₩24,563 | ₩25,326 | ₩24,254 | ₩25,179 | +2.51% | 49.2만 |
|---|
| 2026.03.02 | ₩24,790 | ₩25,635 | ₩24,723 | ₩25,594 | +3.24% | 28.2만 |
|---|
| 2026.02.27 | ₩25,152 | ₩25,594 | ₩24,549 | ₩25,434 | +1.12% | 42만 |
|---|
| 2026.02.26 | ₩26,506 | ₩26,532 | ₩25,072 | ₩25,715 | -2.98% | 50.8만 |
|---|
| 2026.02.25 | ₩26,104 | ₩26,331 | ₩25,259 | ₩26,184 | +0.31% | 39.4만 |
|---|
| 2026.02.24 | ₩24,924 | ₩25,782 | ₩24,804 | ₩25,715 | +3.17% | 88.8만 |
|---|
| 2026.02.23 | ₩25,608 | ₩25,715 | ₩24,536 | ₩24,844 | -2.98% | 35.3만 |
|---|
| 2026.02.20 | ₩25,541 | ₩26,010 | ₩24,924 | ₩25,594 | +0.21% | 28.9만 |
|---|
| 2026.02.19 | ₩25,715 | ₩25,876 | ₩25,326 | ₩25,702 | -0.05% | 44.3만 |
|---|
| 2026.02.18 | ₩26,144 | ₩26,854 | ₩25,487 | ₩25,755 | -1.49% | 55.1만 |
|---|
| 2026.02.17 | ₩27,149 | ₩27,256 | ₩26,506 | ₩26,613 | -1.97% | 37.7만 |
|---|
| 2026.02.13 | ₩28,690 | ₩29,320 | ₩27,229 | ₩27,243 | -5.04% | 65.1만 |
|---|
| 2026.02.12 | ₩30,981 | ₩31,772 | ₩27,913 | ₩28,408 | -8.30% | 87.2만 |
|---|
| 2026.02.11 | ₩31,035 | ₩32,040 | ₩30,365 | ₩31,182 | +0.47% | 85만 |
|---|
| 2026.02.10 | ₩31,557 | ₩32,696 | ₩30,057 | ₩30,727 | -2.63% | 61.9만 |
|---|
| 2026.02.09 | ₩30,325 | ₩31,598 | ₩30,003 | ₩30,686 | +1.19% | 61.7만 |
|---|
| 2026.02.06 | ₩28,569 | ₩30,914 | ₩28,569 | ₩30,499 | +6.75% | 48.9만 |
|---|
| 2026.02.05 | ₩28,583 | ₩28,837 | ₩27,457 | ₩28,140 | -1.55% | 40.9만 |
|---|
| 2026.02.04 | ₩28,583 | ₩30,030 | ₩28,382 | ₩28,918 | +1.17% | 92만 |
|---|
| 2026.02.03 | ₩28,355 | ₩28,891 | ₩27,591 | ₩28,234 | -0.43% | 34.4만 |
|---|
| 2026.02.02 | ₩28,060 | ₩28,556 | ₩27,645 | ₩28,274 | +0.76% | 48만 |
|---|
| 2026.01.30 | ₩27,805 | ₩28,717 | ₩27,497 | ₩28,248 | +1.59% | 155.7만 |
|---|
| 2026.01.29 | ₩28,140 | ₩28,516 | ₩27,805 | ₩28,301 | +0.57% | 33.3만 |
|---|
| 2026.01.28 | ₩27,805 | ₩28,181 | ₩27,176 | ₩27,805 | 0.00% | 42.3만 |
|---|
| 2026.01.27 | ₩27,363 | ₩27,913 | ₩27,283 | ₩27,805 | +1.62% | 43.4만 |
|---|
| 2026.01.26 | ₩28,100 | ₩28,449 | ₩27,149 | ₩27,470 | -2.24% | 32.1만 |
|---|
| 2026.01.23 | ₩28,502 | ₩28,502 | ₩27,846 | ₩28,087 | -1.46% | 31.1만 |
|---|
| 2026.01.22 | ₩28,221 | ₩28,877 | ₩28,154 | ₩28,489 | +0.95% | 37.1만 |
|---|
| 2026.01.21 | ₩26,961 | ₩28,301 | ₩26,573 | ₩27,993 | +3.83% | 31.6만 |
|---|
| 2026.01.20 | ₩27,015 | ₩27,377 | ₩26,465 | ₩26,814 | -0.74% | 48만 |
|---|
| 2026.01.16 | ₩28,382 | ₩28,489 | ₩27,578 | ₩27,859 | -1.84% | 45.2만 |
|---|
| 2026.01.15 | ₩27,886 | ₩28,676 | ₩27,725 | ₩28,609 | +2.59% | 35만 |
|---|
| 2026.01.14 | ₩27,082 | ₩28,918 | ₩26,800 | ₩27,618 | +1.98% | 55.6만 |
|---|
| 2026.01.13 | ₩26,372 | ₩27,591 | ₩26,372 | ₩26,841 | +1.78% | 32.8만 |
|---|
| 2026.01.12 | ₩26,251 | ₩26,747 | ₩25,903 | ₩26,372 | +0.46% | 25.3만 |
|---|
| 2026.01.09 | ₩25,849 | ₩26,465 | ₩25,246 | ₩26,385 | +2.07% | 25.7만 |
|---|
| 2026.01.08 | ₩25,005 | ₩26,117 | ₩25,005 | ₩25,836 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩25,943 | ₩25,943 | ₩24,844 | ₩25,112 | -3.20% | 25.6만 |
|---|
| 2026.01.06 | ₩24,295 | ₩26,010 | ₩24,040 | ₩25,983 | +6.95% | 31.9만 |
|---|
| 2026.01.05 | ₩23,196 | ₩24,978 | ₩23,196 | ₩24,522 | +5.72% | 33.3만 |
|---|
| 2026.01.02 | ₩23,209 | ₩23,424 | ₩22,955 | ₩23,048 | -0.69% | 14.6만 |
|---|
| 2025.12.31 | ₩23,611 | ₩23,638 | ₩23,075 | ₩23,115 | -2.10% | 14.2만 |
|---|
| 2025.12.30 | ₩23,692 | ₩23,933 | ₩23,584 | ₩23,638 | -0.23% | 13.4만 |
|---|
| 2025.12.29 | ₩23,625 | ₩23,745 | ₩23,397 | ₩23,678 | +0.23% | 15.5만 |
|---|
| 2025.12.26 | ₩23,785 | ₩23,852 | ₩23,397 | ₩23,839 | +0.23% | 11.3만 |
|---|
| 2025.12.24 | ₩23,826 | ₩23,960 | ₩23,571 | ₩23,812 | -0.06% | 10.1만 |
|---|
| 2025.12.23 | ₩23,330 | ₩23,638 | ₩23,142 | ₩23,571 | +1.03% | 12.3만 |
|---|
| 2025.12.22 | ₩23,196 | ₩23,678 | ₩23,182 | ₩23,558 | +1.56% | 20.2만 |
|---|
| 2025.12.19 | ₩23,182 | ₩23,236 | ₩22,780 | ₩23,169 | -0.06% | 35.1만 |
|---|
| 2025.12.18 | ₩23,450 | ₩23,718 | ₩23,156 | ₩23,290 | -0.69% | 19.7만 |
|---|
| 2025.12.17 | ₩23,517 | ₩23,919 | ₩23,102 | ₩23,196 | -1.37% | 16만 |
|---|
| 2025.12.16 | ₩23,718 | ₩24,040 | ₩23,357 | ₩23,571 | -0.62% | 18.1만 |
|---|
| 2025.12.15 | ₩24,214 | ₩24,308 | ₩23,450 | ₩23,705 | -2.10% | 25.8만 |
|---|
| 2025.12.12 | ₩24,120 | ₩24,321 | ₩23,718 | ₩23,946 | -0.72% | 17.9만 |
|---|
| 2025.12.11 | ₩23,705 | ₩24,295 | ₩23,598 | ₩24,147 | +1.87% | 24.8만 |
|---|
| 2025.12.10 | ₩22,754 | ₩24,174 | ₩22,754 | ₩23,812 | +4.65% | 39.8만 |
|---|
| 2025.12.09 | ₩22,767 | ₩22,941 | ₩22,271 | ₩22,754 | -0.06% | 11.8만 |
|---|
| 2025.12.08 | ₩23,249 | ₩23,290 | ₩22,512 | ₩22,847 | -1.73% | 38.4만 |
|---|
| 2025.12.05 | ₩22,807 | ₩23,357 | ₩22,727 | ₩22,981 | +0.76% | 15.7만 |
|---|
| 2025.12.04 | ₩22,807 | ₩23,437 | ₩22,700 | ₩22,901 | +0.41% | 19.6만 |
|---|
| 2025.12.03 | ₩22,003 | ₩22,847 | ₩22,003 | ₩22,821 | +3.71% | 16.8만 |
|---|
| 2025.12.02 | ₩22,043 | ₩22,084 | ₩21,655 | ₩21,950 | -0.43% | 16.2만 |
|---|
| 2025.12.01 | ₩21,682 | ₩22,124 | ₩21,668 | ₩21,802 | +0.56% | 18.2만 |
|---|
| 2025.11.28 | ₩22,151 | ₩22,191 | ₩21,829 | ₩22,030 | -0.54% | 16.4만 |
|---|
| 2025.11.26 | ₩21,333 | ₩22,177 | ₩21,333 | ₩22,151 | +3.83% | 20만 |
|---|
| 2025.11.25 | ₩20,757 | ₩21,950 | ₩20,757 | ₩21,708 | +4.58% | 27.3만 |
|---|
| 2025.11.24 | ₩20,261 | ₩20,945 | ₩19,765 | ₩20,757 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩19,028 | ₩20,342 | ₩18,814 | ₩20,261 | +6.48% | 22.2만 |
|---|
| 2025.11.20 | ₩19,645 | ₩19,926 | ₩18,827 | ₩19,055 | -3.00% | 32.4만 |
|---|
| 2025.11.19 | ₩19,403 | ₩19,403 | ₩18,908 | ₩19,202 | -1.04% | 23.4만 |
|---|
| 2025.11.18 | ₩19,216 | ₩19,390 | ₩18,908 | ₩19,109 | -0.56% | 23.1만 |
|---|
| 2025.11.17 | ₩20,006 | ₩20,167 | ₩19,216 | ₩19,363 | -3.22% | 39만 |
|---|
| 2025.11.14 | ₩20,248 | ₩20,435 | ₩19,323 | ₩20,033 | -1.06% | 40.1만 |
|---|
| 2025.11.13 | ₩21,025 | ₩21,146 | ₩20,395 | ₩20,636 | -1.85% | 28.2만 |
|---|
| 2025.11.12 | ₩20,744 | ₩21,266 | ₩20,690 | ₩21,172 | +2.07% | 25.1만 |
|---|
| 2025.11.11 | ₩21,186 | ₩21,199 | ₩20,476 | ₩20,636 | -2.59% | 27.3만 |
|---|
| 2025.11.10 | ₩21,561 | ₩21,561 | ₩20,610 | ₩21,199 | -1.68% | 29.6만 |
|---|
| 2025.11.07 | ₩20,663 | ₩21,012 | ₩20,167 | ₩20,971 | +1.49% | 44.6만 |
|---|
| 2025.11.06 | ₩21,333 | ₩21,494 | ₩20,583 | ₩20,971 | -1.70% | 33.4만 |
|---|
| 2025.11.05 | ₩20,784 | ₩21,373 | ₩20,020 | ₩21,172 | +1.87% | 28.1만 |
|---|
| 2025.11.04 | ₩21,146 | ₩21,601 | ₩20,221 | ₩20,355 | -3.74% | 34.7만 |
|---|
| 2025.11.03 | ₩21,816 | ₩22,218 | ₩21,293 | ₩21,454 | -1.66% | 35.1만 |
|---|
| 2025.10.31 | ₩23,142 | ₩23,236 | ₩21,521 | ₩21,749 | -6.02% | 42만 |
|---|
| 2025.10.30 | ₩23,263 | ₩25,259 | ₩22,419 | ₩23,249 | -0.06% | 89.4만 |
|---|
| 2025.10.29 | ₩20,636 | ₩21,132 | ₩20,114 | ₩20,167 | -2.27% | 86만 |
|---|
| 2025.10.28 | ₩20,998 | ₩21,052 | ₩20,583 | ₩20,636 | -1.72% | 18.3만 |
|---|
| 2025.10.27 | ₩21,360 | ₩21,641 | ₩20,931 | ₩21,038 | -1.51% | 17.2만 |
|---|
| 2025.10.24 | ₩20,985 | ₩21,320 | ₩20,918 | ₩21,105 | +0.57% | 21만 |
|---|
| 2025.10.23 | ₩20,127 | ₩20,864 | ₩20,127 | ₩20,677 | +2.73% | 27.8만 |
|---|
| 2025.10.22 | ₩21,494 | ₩21,494 | ₩19,765 | ₩19,846 | -7.67% | 38만 |
|---|
| 2025.10.21 | ₩20,208 | ₩21,883 | ₩20,208 | ₩21,494 | +6.37% | 39.4만 |
|---|
| 2025.10.20 | ₩20,006 | ₩20,529 | ₩19,698 | ₩20,301 | +1.47% | 20.2만 |
|---|
| 2025.10.17 | ₩19,671 | ₩19,872 | ₩19,444 | ₩19,698 | +0.14% | 19.3만 |
|---|
| 2025.10.16 | ₩20,971 | ₩21,079 | ₩19,564 | ₩19,832 | -5.43% | 40.2만 |
|---|
| 2025.10.15 | ₩20,690 | ₩21,012 | ₩20,462 | ₩20,878 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩19,296 | ₩20,784 | ₩19,283 | ₩20,449 | +5.97% | 26.2만 |
|---|
| 2025.10.13 | ₩19,765 | ₩20,033 | ₩19,470 | ₩19,779 | +0.07% | 27.5만 |
|---|
| 2025.10.10 | ₩19,846 | ₩20,248 | ₩19,243 | ₩19,243 | -3.04% | 40.7만 |
|---|