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 | ₩21,431 | ₩21,698 | ₩21,083 | ₩21,364 | -0.31% | 29.8만 |
| 2026.10.08 | ₩21,270 | ₩22,166 | ₩20,963 | ₩21,351 | +0.38% | 40.2만 |
| 2026.10.07 | ₩22,166 | ₩22,526 | ₩20,923 | ₩21,591 | -2.59% | 37만 |
| 2026.10.06 | ₩22,820 | ₩23,168 | ₩22,500 | ₩22,740 | -0.35% | 31.1만 |
| 2026.10.05 | ₩22,206 | ₩22,940 | ₩21,618 | ₩22,606 | +1.81% | 29.4만 |
| 2026.10.02 | ₩22,032 | ₩22,473 | ₩21,671 | ₩22,366 | +1.52% | 35.6만 |
| 2026.10.01 | ₩21,110 | ₩21,578 | ₩20,509 | ₩21,297 | +0.89% | 35.6만 |
| 2026.09.30 | ₩21,898 | ₩21,898 | ₩21,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,284 |
| -2.81% |
| 40.2만 |
| 2026.09.29 | ₩22,299 | ₩22,299 | ₩21,444 | ₩21,738 | -2.52% | 29.4만 |
|---|
| 2026.09.28 | ₩22,152 | ₩22,419 | ₩21,498 | ₩21,872 | -1.27% | 63.1만 |
|---|
| 2026.09.25 | ₩21,711 | ₩22,780 | ₩21,711 | ₩22,486 | +3.57% | 52.2만 |
|---|
| 2026.09.24 | ₩21,925 | ₩21,965 | ₩21,150 | ₩21,417 | -2.32% | 42.3만 |
|---|
| 2026.09.23 | ₩21,578 | ₩22,099 | ₩21,244 | ₩22,059 | +2.23% | 30.7만 |
|---|
| 2026.09.22 | ₩21,658 | ₩22,232 | ₩21,618 | ₩21,965 | +1.42% | 30.1만 |
|---|
| 2026.09.21 | ₩21,511 | ₩21,511 | ₩20,696 | ₩20,749 | -3.54% | 34.7만 |
|---|
| 2026.09.18 | ₩20,870 | ₩21,284 | ₩20,576 | ₩21,057 | +0.90% | 68.9만 |
|---|
| 2026.09.17 | ₩22,446 | ₩22,500 | ₩20,976 | ₩21,030 | -6.31% | 88.8만 |
|---|
| 2026.09.16 | ₩22,045 | ₩22,232 | ₩21,070 | ₩21,511 | -2.42% | 42.3만 |
|---|
| 2026.09.15 | ₩22,687 | ₩22,687 | ₩21,564 | ₩21,725 | -4.24% | 36.2만 |
|---|
| 2026.09.14 | ₩23,181 | ₩23,181 | ₩21,751 | ₩21,979 | -5.19% | 41.9만 |
|---|
| 2026.09.11 | ₩23,462 | ₩24,277 | ₩23,462 | ₩23,702 | +1.03% | 26.1만 |
|---|
| 2026.09.10 | ₩22,981 | ₩23,234 | ₩22,593 | ₩23,007 | +0.12% | 33.4만 |
|---|
| 2026.09.09 | ₩24,918 | ₩24,918 | ₩23,475 | ₩23,542 | -5.52% | 40.6만 |
|---|
| 2026.09.08 | ₩25,345 | ₩25,412 | ₩24,677 | ₩24,838 | -2.00% | 33.5만 |
|---|
| 2026.09.04 | ₩24,878 | ₩25,212 | ₩24,357 | ₩25,172 | +1.18% | 31.1만 |
|---|
| 2026.09.03 | ₩23,729 | ₩24,397 | ₩22,994 | ₩24,383 | +2.76% | 60.7만 |
|---|
| 2026.09.02 | ₩23,061 | ₩23,849 | ₩23,061 | ₩23,435 | +1.62% | 30.1만 |
|---|
| 2026.09.01 | ₩23,101 | ₩23,301 | ₩22,673 | ₩23,061 | -0.17% | 50.8만 |
|---|
| 2026.08.31 | ₩24,049 | ₩24,116 | ₩23,368 | ₩23,595 | -1.89% | 39.5만 |
|---|
| 2026.08.28 | ₩24,571 | ₩24,958 | ₩23,836 | ₩24,049 | -2.12% | 38.8만 |
|---|
| 2026.08.27 | ₩24,023 | ₩24,918 | ₩23,862 | ₩24,571 | +2.28% | 38.9만 |
|---|
| 2026.08.26 | ₩23,809 | ₩24,156 | ₩23,689 | ₩24,023 | +0.90% | 30만 |
|---|
| 2026.08.25 | ₩24,971 | ₩24,971 | ₩23,715 | ₩23,769 | -4.82% | 39.5만 |
|---|
| 2026.08.24 | ₩23,756 | ₩24,437 | ₩23,488 | ₩23,983 | +0.96% | 54.1만 |
|---|
| 2026.08.21 | ₩23,462 | ₩23,809 | ₩22,994 | ₩23,542 | +0.34% | 28.6만 |
|---|
| 2026.08.20 | ₩23,154 | ₩23,368 | ₩22,740 | ₩23,154 | 0.00% | 33만 |
|---|
| 2026.08.19 | ₩24,090 | ₩24,584 | ₩23,488 | ₩23,635 | -1.89% | 31.5만 |
|---|
| 2026.08.18 | ₩25,212 | ₩25,546 | ₩23,649 | ₩23,782 | -5.67% | 47.3만 |
|---|
| 2026.08.17 | ₩25,666 | ₩25,826 | ₩25,225 | ₩25,492 | -0.68% | 27.2만 |
|---|
| 2026.08.14 | ₩25,867 | ₩25,867 | ₩24,931 | ₩25,720 | -0.57% | 33.2만 |
|---|
| 2026.08.13 | ₩25,586 | ₩25,960 | ₩25,078 | ₩25,479 | -0.42% | 50만 |
|---|
| 2026.08.12 | ₩26,628 | ₩26,708 | ₩25,212 | ₩25,760 | -3.26% | 37.9만 |
|---|
| 2026.08.11 | ₩25,826 | ₩26,708 | ₩25,746 | ₩26,120 | +1.14% | 33.1만 |
|---|
| 2026.08.10 | ₩27,483 | ₩27,483 | ₩25,492 | ₩25,800 | -6.13% | 63.4만 |
|---|
| 2026.08.07 | ₩28,191 | ₩28,619 | ₩26,815 | ₩27,016 | -4.17% | 54.2만 |
|---|
| 2026.08.06 | ₩28,726 | ₩29,781 | ₩27,416 | ₩27,737 | -3.44% | 64.8만 |
|---|
| 2026.08.05 | ₩28,739 | ₩29,033 | ₩27,978 | ₩28,726 | -0.05% | 80.2만 |
|---|
| 2026.08.04 | ₩27,750 | ₩29,167 | ₩27,376 | ₩28,846 | +3.95% | 79.8만 |
|---|
| 2026.08.03 | ₩26,281 | ₩27,256 | ₩25,332 | ₩26,882 | +2.29% | 97.6만 |
|---|
| 2026.07.31 | ₩28,258 | ₩28,859 | ₩24,851 | ₩25,613 | -9.36% | 273.6만 |
|---|
| 2026.07.30 | ₩26,682 | ₩28,472 | ₩25,118 | ₩27,630 | +3.56% | 239.7만 |
|---|
| 2026.07.29 | ₩21,618 | ₩21,618 | ₩19,493 | ₩19,533 | -9.64% | 89.5만 |
|---|
| 2026.07.28 | ₩21,912 | ₩22,353 | ₩21,444 | ₩21,658 | -1.16% | 61.2만 |
|---|
| 2026.07.27 | ₩22,019 | ₩22,219 | ₩21,097 | ₩21,885 | -0.61% | 65.3만 |
|---|
| 2026.07.24 | ₩21,123 | ₩21,765 | ₩20,749 | ₩21,538 | +1.96% | 62.5만 |
|---|
| 2026.07.23 | ₩20,683 | ₩21,457 | ₩20,335 | ₩20,749 | +0.32% | 45만 |
|---|
| 2026.07.22 | ₩19,680 | ₩21,270 | ₩19,680 | ₩20,976 | +6.59% | 65.7만 |
|---|
| 2026.07.21 | ₩19,614 | ₩19,868 | ₩19,333 | ₩19,761 | +0.75% | 54.9만 |
|---|
| 2026.07.20 | ₩19,199 | ₩19,801 | ₩18,852 | ₩19,146 | -0.28% | 51.9만 |
|---|
| 2026.07.17 | ₩19,373 | ₩19,854 | ₩19,026 | ₩19,186 | -0.97% | 32.3만 |
|---|
| 2026.07.16 | ₩18,612 | ₩19,841 | ₩18,612 | ₩19,721 | +5.96% | 66.8만 |
|---|
| 2026.07.15 | ₩17,757 | ₩18,932 | ₩17,703 | ₩18,812 | +5.94% | 51만 |
|---|
| 2026.07.14 | ₩17,997 | ₩17,997 | ₩17,129 | ₩17,610 | -2.15% | 54.9만 |
|---|
| 2026.07.13 | ₩17,476 | ₩17,797 | ₩17,302 | ₩17,356 | -0.69% | 58.7만 |
|---|
| 2026.07.10 | ₩18,037 | ₩18,411 | ₩17,636 | ₩17,690 | -1.93% | 64.8만 |
|---|
| 2026.07.09 | ₩18,024 | ₩18,331 | ₩17,663 | ₩17,997 | -0.15% | 47만 |
|---|
| 2026.07.08 | ₩17,663 | ₩17,703 | ₩16,808 | ₩17,663 | 0.00% | 57.1만 |
|---|
| 2026.07.07 | ₩18,531 | ₩18,678 | ₩17,503 | ₩17,743 | -4.25% | 47만 |
|---|
| 2026.07.06 | ₩18,211 | ₩18,799 | ₩18,050 | ₩18,705 | +2.71% | 60.2만 |
|---|
| 2026.07.02 | ₩18,999 | ₩19,640 | ₩17,382 | ₩18,104 | -4.71% | 80.3만 |
|---|
| 2026.07.01 | ₩20,028 | ₩20,161 | ₩19,306 | ₩19,387 | -3.20% | 47.6만 |
|---|
| 2026.06.30 | ₩19,533 | ₩20,335 | ₩19,306 | ₩20,215 | +3.49% | 38.6만 |
|---|
| 2026.06.29 | ₩19,293 | ₩19,413 | ₩18,505 | ₩19,253 | -0.21% | 46.7만 |
|---|
| 2026.06.26 | ₩19,761 | ₩19,801 | ₩19,240 | ₩19,333 | -2.16% | 87.3만 |
|---|
| 2026.06.25 | ₩18,906 | ₩20,215 | ₩18,825 | ₩19,747 | +4.45% | 57.8만 |
|---|
| 2026.06.24 | ₩19,146 | ₩19,400 | ₩18,197 | ₩18,638 | -2.65% | 61.2만 |
|---|
| 2026.06.23 | ₩18,972 | ₩19,373 | ₩18,705 | ₩18,759 | -1.13% | 59.5만 |
|---|
| 2026.06.22 | ₩19,627 | ₩19,801 | ₩19,039 | ₩19,440 | -0.95% | 49.3만 |
|---|
| 2026.06.18 | ₩19,133 | ₩19,921 | ₩18,986 | ₩19,627 | +2.58% | 113.2만 |
|---|
| 2026.06.17 | ₩18,598 | ₩19,520 | ₩18,411 | ₩18,678 | +0.43% | 80.9만 |
|---|
| 2026.06.16 | ₩20,121 | ₩20,188 | ₩18,491 | ₩18,598 | -7.57% | 86.3만 |
|---|
| 2026.06.15 | ₩19,427 | ₩20,976 | ₩19,186 | ₩20,081 | +3.37% | 150.1만 |
|---|
| 2026.06.12 | ₩17,970 | ₩18,986 | ₩17,810 | ₩18,478 | +2.83% | 75만 |
|---|
| 2026.06.11 | ₩16,701 | ₩17,903 | ₩16,020 | ₩17,850 | +6.88% | 106.9만 |
|---|
| 2026.06.10 | ₩17,129 | ₩17,369 | ₩16,167 | ₩16,193 | -5.46% | 67.7만 |
|---|
| 2026.06.09 | ₩17,035 | ₩18,091 | ₩16,768 | ₩16,982 | -0.31% | 113.5만 |
|---|
| 2026.06.08 | ₩17,302 | ₩17,596 | ₩16,607 | ₩16,648 | -3.78% | 93.9만 |
|---|
| 2026.06.05 | ₩18,505 | ₩19,093 | ₩17,129 | ₩17,209 | -7.00% | 126.6만 |
|---|
| 2026.06.04 | ₩18,718 | ₩19,373 | ₩17,382 | ₩18,812 | +0.50% | 167.9만 |
|---|
| 2026.06.03 | ₩21,070 | ₩21,070 | ₩20,202 | ₩20,723 | -1.65% | 35.3만 |
|---|
| 2026.06.02 | ₩20,843 | ₩21,297 | ₩20,816 | ₩21,150 | +1.47% | 24.7만 |
|---|
| 2026.06.01 | ₩21,244 | ₩21,244 | ₩20,188 | ₩20,803 | -2.08% | 27.8만 |
|---|
| 2026.05.29 | ₩21,524 | ₩21,858 | ₩21,244 | ₩21,324 | -0.93% | 32.4만 |
|---|
| 2026.05.28 | ₩21,538 | ₩21,671 | ₩21,030 | ₩21,524 | -0.06% | 27.6만 |
|---|
| 2026.05.27 | ₩21,671 | ₩21,965 | ₩21,324 | ₩21,751 | +0.37% | 37.7만 |
|---|
| 2026.05.26 | ₩20,228 | ₩21,511 | ₩20,228 | ₩21,137 | +4.49% | 45.1만 |
|---|
| 2026.05.22 | ₩19,707 | ₩20,188 | ₩19,574 | ₩19,961 | +1.29% | 41.4만 |
|---|
| 2026.05.21 | ₩18,879 | ₩20,014 | ₩18,184 | ₩19,587 | +3.75% | 55.5만 |
|---|
| 2026.05.20 | ₩18,705 | ₩19,266 | ₩18,398 | ₩19,026 | +1.71% | 46.9만 |
|---|
| 2026.05.19 | ₩18,371 | ₩18,491 | ₩17,810 | ₩18,465 | +0.51% | 36.6만 |
|---|
| 2026.05.18 | ₩19,146 | ₩19,520 | ₩18,558 | ₩18,625 | -2.72% | 33.5만 |
|---|
| 2026.05.15 | ₩19,707 | ₩19,854 | ₩18,906 | ₩19,079 | -3.19% | 30.4만 |
|---|
| 2026.05.14 | ₩20,175 | ₩20,629 | ₩19,921 | ₩20,055 | -0.60% | 31.6만 |
|---|
| 2026.05.13 | ₩20,669 | ₩20,669 | ₩19,921 | ₩20,068 | -2.91% | 27.1만 |
|---|
| 2026.05.12 | ₩20,642 | ₩21,030 | ₩20,215 | ₩20,669 | +0.13% | 25.7만 |
|---|
| 2026.05.11 | ₩21,284 | ₩21,471 | ₩20,923 | ₩21,003 | -1.32% | 30.1만 |
|---|
| 2026.05.08 | ₩21,310 | ₩21,337 | ₩20,896 | ₩21,284 | -0.13% | 18.8만 |
|---|
| 2026.05.07 | ₩21,457 | ₩21,925 | ₩21,030 | ₩21,110 | -1.62% | 23.1만 |
|---|
| 2026.05.06 | ₩21,377 | ₩21,698 | ₩20,803 | ₩21,631 | +1.19% | 28.1만 |
|---|
| 2026.05.05 | ₩19,988 | ₩20,562 | ₩19,801 | ₩20,469 | +2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,282 | ₩20,602 | ₩19,574 | ₩19,707 | -2.83% | 22.7만 |
|---|
| 2026.05.01 | ₩20,629 | ₩20,843 | ₩20,282 | ₩20,549 | -0.39% | 22.2만 |
|---|
| 2026.04.30 | ₩19,841 | ₩20,723 | ₩19,774 | ₩20,642 | +4.04% | 22.2만 |
|---|
| 2026.04.29 | ₩20,829 | ₩20,870 | ₩19,614 | ₩19,734 | -5.26% | 28.8만 |
|---|
| 2026.04.28 | ₩21,377 | ₩21,404 | ₩20,776 | ₩20,816 | -2.63% | 24.4만 |
|---|
| 2026.04.27 | ₩21,538 | ₩21,872 | ₩21,270 | ₩21,391 | -0.68% | 29.5만 |
|---|
| 2026.04.24 | ₩21,498 | ₩21,631 | ₩20,749 | ₩21,498 | 0.00% | 22.1만 |
|---|
| 2026.04.23 | ₩20,936 | ₩21,498 | ₩20,829 | ₩21,217 | +1.34% | 20.2만 |
|---|
| 2026.04.22 | ₩21,110 | ₩21,631 | ₩20,696 | ₩20,896 | -1.01% | 39.6만 |
|---|
| 2026.04.21 | ₩21,591 | ₩21,938 | ₩20,829 | ₩20,896 | -3.22% | 25.9만 |
|---|
| 2026.04.20 | ₩20,789 | ₩21,498 | ₩20,749 | ₩21,417 | +3.02% | 25.4만 |
|---|
| 2026.04.17 | ₩20,576 | ₩21,551 | ₩20,482 | ₩20,990 | +2.01% | 38만 |
|---|
| 2026.04.16 | ₩20,148 | ₩20,402 | ₩20,014 | ₩20,041 | -0.53% | 23.3만 |
|---|
| 2026.04.15 | ₩21,524 | ₩21,791 | ₩20,001 | ₩20,215 | -6.08% | 37만 |
|---|
| 2026.04.14 | ₩21,457 | ₩21,818 | ₩21,310 | ₩21,524 | +0.31% | 30.7만 |
|---|
| 2026.04.13 | ₩20,763 | ₩21,337 | ₩20,562 | ₩21,324 | +2.70% | 19.3만 |
|---|
| 2026.04.10 | ₩20,923 | ₩21,110 | ₩20,495 | ₩20,936 | +0.06% | 27.3만 |
|---|
| 2026.04.09 | ₩19,787 | ₩20,950 | ₩19,787 | ₩20,816 | +5.20% | 44.2만 |
|---|
| 2026.04.08 | ₩19,667 | ₩20,522 | ₩19,667 | ₩19,961 | +1.49% | 39.9만 |
|---|
| 2026.04.07 | ₩18,585 | ₩18,745 | ₩18,091 | ₩18,558 | -0.14% | 96.4만 |
|---|
| 2026.04.06 | ₩18,638 | ₩18,892 | ₩18,505 | ₩18,785 | +0.79% | 35.5만 |
|---|
| 2026.04.02 | ₩18,612 | ₩19,453 | ₩18,171 | ₩18,638 | +0.14% | 52.9만 |
|---|
| 2026.04.01 | ₩19,627 | ₩20,068 | ₩19,119 | ₩19,146 | -2.45% | 38.2만 |
|---|
| 2026.03.31 | ₩19,293 | ₩19,574 | ₩18,732 | ₩19,413 | +0.62% | 70.9만 |
|---|
| 2026.03.30 | ₩19,119 | ₩19,427 | ₩18,465 | ₩18,638 | -2.52% | 50.4만 |
|---|
| 2026.03.27 | ₩19,560 | ₩19,560 | ₩18,505 | ₩18,799 | -3.89% | 56만 |
|---|
| 2026.03.26 | ₩19,908 | ₩20,415 | ₩19,293 | ₩19,440 | -2.35% | 30.5만 |
|---|
| 2026.03.25 | ₩19,948 | ₩20,642 | ₩19,934 | ₩20,282 | +1.67% | 26.6만 |
|---|
| 2026.03.24 | ₩19,173 | ₩20,442 | ₩18,986 | ₩19,934 | +3.97% | 45.5만 |
|---|
| 2026.03.23 | ₩19,119 | ₩20,028 | ₩18,906 | ₩19,427 | +1.61% | 45.4만 |
|---|
| 2026.03.20 | ₩18,892 | ₩19,146 | ₩18,411 | ₩18,558 | -1.77% | 57.8만 |
|---|
| 2026.03.19 | ₩18,318 | ₩19,039 | ₩17,783 | ₩18,972 | +3.57% | 50만 |
|---|
| 2026.03.18 | ₩19,306 | ₩19,881 | ₩18,545 | ₩18,718 | -3.04% | 56.4만 |
|---|
| 2026.03.17 | ₩19,560 | ₩20,348 | ₩19,199 | ₩19,253 | -1.57% | 68만 |
|---|
| 2026.03.16 | ₩20,041 | ₩20,268 | ₩19,146 | ₩19,373 | -3.33% | 86.6만 |
|---|
| 2026.03.13 | ₩20,856 | ₩21,137 | ₩19,413 | ₩19,574 | -6.15% | 56.1만 |
|---|
| 2026.03.12 | ₩21,230 | ₩21,431 | ₩20,348 | ₩20,509 | -3.40% | 51만 |
|---|
| 2026.03.11 | ₩22,299 | ₩22,486 | ₩21,351 | ₩21,751 | -2.46% | 41.2만 |
|---|
| 2026.03.10 | ₩22,299 | ₩23,154 | ₩22,125 | ₩22,339 | +0.18% | 54만 |
|---|
| 2026.03.09 | ₩21,631 | ₩22,379 | ₩21,150 | ₩22,286 | +3.03% | 61.1만 |
|---|
| 2026.03.06 | ₩23,675 | ₩24,183 | ₩22,366 | ₩22,406 | -5.36% | 54.6만 |
|---|
| 2026.03.05 | ₩24,584 | ₩25,065 | ₩23,475 | ₩24,651 | +0.27% | 43.3만 |
|---|
| 2026.03.04 | ₩25,225 | ₩25,573 | ₩24,571 | ₩24,717 | -2.01% | 46.4만 |
|---|
| 2026.03.03 | ₩24,490 | ₩25,252 | ₩24,183 | ₩25,105 | +2.51% | 49.2만 |
|---|
| 2026.03.02 | ₩24,717 | ₩25,559 | ₩24,651 | ₩25,519 | +3.24% | 28.2만 |
|---|
| 2026.02.27 | ₩25,078 | ₩25,519 | ₩24,477 | ₩25,359 | +1.12% | 42만 |
|---|
| 2026.02.26 | ₩26,428 | ₩26,454 | ₩24,998 | ₩25,639 | -2.98% | 50.8만 |
|---|
| 2026.02.25 | ₩26,027 | ₩26,254 | ₩25,185 | ₩26,107 | +0.31% | 39.4만 |
|---|
| 2026.02.24 | ₩24,851 | ₩25,706 | ₩24,731 | ₩25,639 | +3.17% | 88.8만 |
|---|
| 2026.02.23 | ₩25,532 | ₩25,639 | ₩24,464 | ₩24,771 | -2.98% | 35.3만 |
|---|
| 2026.02.20 | ₩25,466 | ₩25,933 | ₩24,851 | ₩25,519 | +0.21% | 28.9만 |
|---|
| 2026.02.19 | ₩25,639 | ₩25,800 | ₩25,252 | ₩25,626 | -0.05% | 44.3만 |
|---|
| 2026.02.18 | ₩26,067 | ₩26,775 | ₩25,412 | ₩25,679 | -1.49% | 55.1만 |
|---|
| 2026.02.17 | ₩27,069 | ₩27,176 | ₩26,428 | ₩26,535 | -1.97% | 37.7만 |
|---|
| 2026.02.13 | ₩28,605 | ₩29,233 | ₩27,149 | ₩27,163 | -5.04% | 65.1만 |
|---|
| 2026.02.12 | ₩30,890 | ₩31,678 | ₩27,831 | ₩28,325 | -8.30% | 87.2만 |
|---|
| 2026.02.11 | ₩30,944 | ₩31,946 | ₩30,276 | ₩31,091 | +0.47% | 85만 |
|---|
| 2026.02.10 | ₩31,465 | ₩32,600 | ₩29,968 | ₩30,636 | -2.63% | 61.9만 |
|---|
| 2026.02.09 | ₩30,235 | ₩31,505 | ₩29,915 | ₩30,596 | +1.19% | 61.7만 |
|---|
| 2026.02.06 | ₩28,485 | ₩30,823 | ₩28,485 | ₩30,409 | +6.75% | 48.9만 |
|---|
| 2026.02.05 | ₩28,499 | ₩28,752 | ₩27,376 | ₩28,058 | -1.55% | 40.9만 |
|---|
| 2026.02.04 | ₩28,499 | ₩29,942 | ₩28,298 | ₩28,833 | +1.17% | 92만 |
|---|
| 2026.02.03 | ₩28,271 | ₩28,806 | ₩27,510 | ₩28,151 | -0.43% | 34.4만 |
|---|
| 2026.02.02 | ₩27,978 | ₩28,472 | ₩27,563 | ₩28,191 | +0.76% | 48만 |
|---|
| 2026.01.30 | ₩27,724 | ₩28,632 | ₩27,416 | ₩28,165 | +1.59% | 155.7만 |
|---|
| 2026.01.29 | ₩28,058 | ₩28,432 | ₩27,724 | ₩28,218 | +0.57% | 33.3만 |
|---|
| 2026.01.28 | ₩27,724 | ₩28,098 | ₩27,096 | ₩27,724 | 0.00% | 42.3만 |
|---|
| 2026.01.27 | ₩27,283 | ₩27,831 | ₩27,203 | ₩27,724 | +1.62% | 43.4만 |
|---|
| 2026.01.26 | ₩28,018 | ₩28,365 | ₩27,069 | ₩27,390 | -2.24% | 32.1만 |
|---|
| 2026.01.23 | ₩28,418 | ₩28,418 | ₩27,764 | ₩28,004 | -1.46% | 31.1만 |
|---|
| 2026.01.22 | ₩28,138 | ₩28,793 | ₩28,071 | ₩28,405 | +0.95% | 37.1만 |
|---|
| 2026.01.21 | ₩26,882 | ₩28,218 | ₩26,494 | ₩27,911 | +3.83% | 31.6만 |
|---|
| 2026.01.20 | ₩26,935 | ₩27,296 | ₩26,388 | ₩26,735 | -0.74% | 48만 |
|---|
| 2026.01.16 | ₩28,298 | ₩28,405 | ₩27,497 | ₩27,777 | -1.84% | 45.2만 |
|---|
| 2026.01.15 | ₩27,804 | ₩28,592 | ₩27,643 | ₩28,525 | +2.59% | 35만 |
|---|
| 2026.01.14 | ₩27,002 | ₩28,833 | ₩26,722 | ₩27,537 | +1.98% | 55.6만 |
|---|
| 2026.01.13 | ₩26,294 | ₩27,510 | ₩26,294 | ₩26,762 | +1.78% | 32.8만 |
|---|
| 2026.01.12 | ₩26,174 | ₩26,668 | ₩25,826 | ₩26,294 | +0.46% | 25.3만 |
|---|
| 2026.01.09 | ₩25,773 | ₩26,388 | ₩25,172 | ₩26,307 | +2.07% | 25.7만 |
|---|
| 2026.01.08 | ₩24,931 | ₩26,040 | ₩24,931 | ₩25,760 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩25,867 | ₩25,867 | ₩24,771 | ₩25,038 | -3.20% | 25.6만 |
|---|
| 2026.01.06 | ₩24,223 | ₩25,933 | ₩23,969 | ₩25,907 | +6.95% | 31.9만 |
|---|
| 2026.01.05 | ₩23,128 | ₩24,905 | ₩23,128 | ₩24,450 | +5.72% | 33.3만 |
|---|
| 2026.01.02 | ₩23,141 | ₩23,355 | ₩22,887 | ₩22,981 | -0.69% | 14.6만 |
|---|
| 2025.12.31 | ₩23,542 | ₩23,568 | ₩23,007 | ₩23,047 | -2.10% | 14.2만 |
|---|
| 2025.12.30 | ₩23,622 | ₩23,862 | ₩23,515 | ₩23,568 | -0.23% | 13.4만 |
|---|
| 2025.12.29 | ₩23,555 | ₩23,675 | ₩23,328 | ₩23,609 | +0.23% | 15.5만 |
|---|
| 2025.12.26 | ₩23,715 | ₩23,782 | ₩23,328 | ₩23,769 | +0.23% | 11.3만 |
|---|
| 2025.12.24 | ₩23,756 | ₩23,889 | ₩23,502 | ₩23,742 | -0.06% | 10.1만 |
|---|
| 2025.12.23 | ₩23,261 | ₩23,568 | ₩23,074 | ₩23,502 | +1.03% | 12.3만 |
|---|
| 2025.12.22 | ₩23,128 | ₩23,609 | ₩23,114 | ₩23,488 | +1.56% | 20.2만 |
|---|
| 2025.12.19 | ₩23,114 | ₩23,168 | ₩22,713 | ₩23,101 | -0.06% | 35.1만 |
|---|
| 2025.12.18 | ₩23,381 | ₩23,649 | ₩23,087 | ₩23,221 | -0.69% | 19.7만 |
|---|
| 2025.12.17 | ₩23,448 | ₩23,849 | ₩23,034 | ₩23,128 | -1.37% | 16만 |
|---|
| 2025.12.16 | ₩23,649 | ₩23,969 | ₩23,288 | ₩23,502 | -0.62% | 18.1만 |
|---|
| 2025.12.15 | ₩24,143 | ₩24,236 | ₩23,381 | ₩23,635 | -2.10% | 25.8만 |
|---|
| 2025.12.12 | ₩24,049 | ₩24,250 | ₩23,649 | ₩23,876 | -0.72% | 17.9만 |
|---|
| 2025.12.11 | ₩23,635 | ₩24,223 | ₩23,528 | ₩24,076 | +1.87% | 24.8만 |
|---|
| 2025.12.10 | ₩22,687 | ₩24,103 | ₩22,687 | ₩23,742 | +4.65% | 39.8만 |
|---|
| 2025.12.09 | ₩22,700 | ₩22,874 | ₩22,206 | ₩22,687 | -0.06% | 11.8만 |
|---|
| 2025.12.08 | ₩23,181 | ₩23,221 | ₩22,446 | ₩22,780 | -1.73% | 38.4만 |
|---|
| 2025.12.05 | ₩22,740 | ₩23,288 | ₩22,660 | ₩22,914 | +0.76% | 15.7만 |
|---|
| 2025.12.04 | ₩22,740 | ₩23,368 | ₩22,633 | ₩22,834 | +0.41% | 19.6만 |
|---|
| 2025.12.03 | ₩21,938 | ₩22,780 | ₩21,938 | ₩22,753 | +3.71% | 16.8만 |
|---|
| 2025.12.02 | ₩21,979 | ₩22,019 | ₩21,591 | ₩21,885 | -0.43% | 16.2만 |
|---|
| 2025.12.01 | ₩21,618 | ₩22,059 | ₩21,604 | ₩21,738 | +0.56% | 18.2만 |
|---|
| 2025.11.28 | ₩22,085 | ₩22,125 | ₩21,765 | ₩21,965 | -0.54% | 16.4만 |
|---|
| 2025.11.26 | ₩21,270 | ₩22,112 | ₩21,270 | ₩22,085 | +3.83% | 20만 |
|---|
| 2025.11.25 | ₩20,696 | ₩21,885 | ₩20,696 | ₩21,644 | +4.58% | 27.3만 |
|---|
| 2025.11.24 | ₩20,202 | ₩20,883 | ₩19,707 | ₩20,696 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩18,972 | ₩20,282 | ₩18,759 | ₩20,202 | +6.48% | 22.2만 |
|---|
| 2025.11.20 | ₩19,587 | ₩19,868 | ₩18,772 | ₩18,999 | -3.00% | 32.4만 |
|---|
| 2025.11.19 | ₩19,346 | ₩19,346 | ₩18,852 | ₩19,146 | -1.04% | 23.4만 |
|---|
| 2025.11.18 | ₩19,159 | ₩19,333 | ₩18,852 | ₩19,053 | -0.56% | 23.1만 |
|---|
| 2025.11.17 | ₩19,948 | ₩20,108 | ₩19,159 | ₩19,306 | -3.22% | 39만 |
|---|
| 2025.11.14 | ₩20,188 | ₩20,375 | ₩19,266 | ₩19,974 | -1.06% | 40.1만 |
|---|
| 2025.11.13 | ₩20,963 | ₩21,083 | ₩20,335 | ₩20,576 | -1.85% | 28.2만 |
|---|
| 2025.11.12 | ₩20,683 | ₩21,204 | ₩20,629 | ₩21,110 | +2.07% | 25.1만 |
|---|
| 2025.11.11 | ₩21,123 | ₩21,137 | ₩20,415 | ₩20,576 | -2.59% | 27.3만 |
|---|
| 2025.11.10 | ₩21,498 | ₩21,498 | ₩20,549 | ₩21,137 | -1.68% | 29.6만 |
|---|
| 2025.11.07 | ₩20,602 | ₩20,950 | ₩20,108 | ₩20,910 | +1.49% | 44.6만 |
|---|
| 2025.11.06 | ₩21,270 | ₩21,431 | ₩20,522 | ₩20,910 | -1.70% | 33.4만 |
|---|
| 2025.11.05 | ₩20,723 | ₩21,310 | ₩19,961 | ₩21,110 | +1.87% | 28.1만 |
|---|
| 2025.11.04 | ₩21,083 | ₩21,538 | ₩20,161 | ₩20,295 | -3.74% | 34.7만 |
|---|
| 2025.11.03 | ₩21,751 | ₩22,152 | ₩21,230 | ₩21,391 | -1.66% | 35.1만 |
|---|
| 2025.10.31 | ₩23,074 | ₩23,168 | ₩21,457 | ₩21,685 | -6.02% | 42만 |
|---|
| 2025.10.30 | ₩23,194 | ₩25,185 | ₩22,353 | ₩23,181 | -0.06% | 89.4만 |
|---|
| 2025.10.29 | ₩20,576 | ₩21,070 | ₩20,055 | ₩20,108 | -2.27% | 86만 |
|---|
| 2025.10.28 | ₩20,936 | ₩20,990 | ₩20,522 | ₩20,576 | -1.72% | 18.3만 |
|---|
| 2025.10.27 | ₩21,297 | ₩21,578 | ₩20,870 | ₩20,976 | -1.51% | 17.2만 |
|---|
| 2025.10.24 | ₩20,923 | ₩21,257 | ₩20,856 | ₩21,043 | +0.57% | 21만 |
|---|
| 2025.10.23 | ₩20,068 | ₩20,803 | ₩20,068 | ₩20,616 | +2.73% | 27.8만 |
|---|
| 2025.10.22 | ₩21,431 | ₩21,431 | ₩19,707 | ₩19,787 | -7.67% | 38만 |
|---|
| 2025.10.21 | ₩20,148 | ₩21,818 | ₩20,148 | ₩21,431 | +6.37% | 39.4만 |
|---|
| 2025.10.20 | ₩19,948 | ₩20,469 | ₩19,640 | ₩20,242 | +1.47% | 20.2만 |
|---|
| 2025.10.17 | ₩19,614 | ₩19,814 | ₩19,387 | ₩19,640 | +0.14% | 19.3만 |
|---|
| 2025.10.16 | ₩20,910 | ₩21,017 | ₩19,507 | ₩19,774 | -5.43% | 40.2만 |
|---|
| 2025.10.15 | ₩20,629 | ₩20,950 | ₩20,402 | ₩20,816 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩19,240 | ₩20,723 | ₩19,226 | ₩20,389 | +5.97% | 26.2만 |
|---|
| 2025.10.13 | ₩19,707 | ₩19,974 | ₩19,413 | ₩19,721 | +0.07% | 27.5만 |
|---|
| 2025.10.10 | ₩19,787 | ₩20,188 | ₩19,186 | ₩19,186 | -3.04% | 40.7만 |
|---|