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 | ₩21,514 | ₩21,783 | ₩21,166 | ₩21,447 | -0.31% | 29.8만 |
| 2026.10.08 | ₩21,353 | ₩22,252 | ₩21,045 | ₩21,434 | +0.38% | 40.2만 |
| 2026.10.07 | ₩22,252 | ₩22,614 | ₩21,005 | ₩21,675 | -2.59% | 37만 |
| 2026.10.06 | ₩22,909 | ₩23,258 | ₩22,587 | ₩22,829 | -0.35% | 31.1만 |
| 2026.10.05 | ₩22,292 | ₩23,030 | ₩21,702 | ₩22,695 | +1.81% | 29.4만 |
| 2026.10.02 | ₩22,118 | ₩22,560 | ₩21,756 | ₩22,453 | +1.52% | 35.6만 |
| 2026.10.01 | ₩21,192 | ₩21,662 | ₩20,589 | ₩21,380 | +0.89% | 35.6만 |
| 2026.09.30 | ₩21,984 | ₩21,984 | ₩21,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,367 |
| -2.81% |
| 40.2만 |
| 2026.09.29 | ₩22,386 | ₩22,386 | ₩21,528 | ₩21,823 | -2.52% | 29.4만 |
|---|
| 2026.09.28 | ₩22,239 | ₩22,507 | ₩21,581 | ₩21,957 | -1.27% | 63.1만 |
|---|
| 2026.09.25 | ₩21,796 | ₩22,869 | ₩21,796 | ₩22,574 | +3.57% | 52.2만 |
|---|
| 2026.09.24 | ₩22,011 | ₩22,051 | ₩21,233 | ₩21,501 | -2.32% | 42.3만 |
|---|
| 2026.09.23 | ₩21,662 | ₩22,185 | ₩21,327 | ₩22,145 | +2.23% | 30.7만 |
|---|
| 2026.09.22 | ₩21,742 | ₩22,319 | ₩21,702 | ₩22,051 | +1.42% | 30.1만 |
|---|
| 2026.09.21 | ₩21,595 | ₩21,595 | ₩20,777 | ₩20,830 | -3.54% | 34.7만 |
|---|
| 2026.09.18 | ₩20,951 | ₩21,367 | ₩20,656 | ₩21,139 | +0.90% | 68.9만 |
|---|
| 2026.09.17 | ₩22,534 | ₩22,587 | ₩21,058 | ₩21,112 | -6.31% | 88.8만 |
|---|
| 2026.09.16 | ₩22,131 | ₩22,319 | ₩21,152 | ₩21,595 | -2.42% | 42.3만 |
|---|
| 2026.09.15 | ₩22,775 | ₩22,775 | ₩21,648 | ₩21,809 | -4.24% | 36.2만 |
|---|
| 2026.09.14 | ₩23,271 | ₩23,271 | ₩21,836 | ₩22,064 | -5.19% | 41.9만 |
|---|
| 2026.09.11 | ₩23,553 | ₩24,371 | ₩23,553 | ₩23,794 | +1.03% | 26.1만 |
|---|
| 2026.09.10 | ₩23,070 | ₩23,325 | ₩22,681 | ₩23,097 | +0.12% | 33.4만 |
|---|
| 2026.09.09 | ₩25,015 | ₩25,015 | ₩23,566 | ₩23,634 | -5.52% | 40.6만 |
|---|
| 2026.09.08 | ₩25,444 | ₩25,511 | ₩24,774 | ₩24,935 | -2.00% | 33.5만 |
|---|
| 2026.09.04 | ₩24,975 | ₩25,310 | ₩24,452 | ₩25,270 | +1.18% | 31.1만 |
|---|
| 2026.09.03 | ₩23,821 | ₩24,492 | ₩23,084 | ₩24,479 | +2.76% | 60.7만 |
|---|
| 2026.09.02 | ₩23,151 | ₩23,942 | ₩23,151 | ₩23,526 | +1.62% | 30.1만 |
|---|
| 2026.09.01 | ₩23,191 | ₩23,392 | ₩22,762 | ₩23,151 | -0.17% | 50.8만 |
|---|
| 2026.08.31 | ₩24,143 | ₩24,210 | ₩23,459 | ₩23,687 | -1.89% | 39.5만 |
|---|
| 2026.08.28 | ₩24,666 | ₩25,055 | ₩23,929 | ₩24,143 | -2.12% | 38.8만 |
|---|
| 2026.08.27 | ₩24,116 | ₩25,015 | ₩23,955 | ₩24,666 | +2.28% | 38.9만 |
|---|
| 2026.08.26 | ₩23,902 | ₩24,251 | ₩23,781 | ₩24,116 | +0.90% | 30만 |
|---|
| 2026.08.25 | ₩25,069 | ₩25,069 | ₩23,808 | ₩23,862 | -4.82% | 39.5만 |
|---|
| 2026.08.24 | ₩23,848 | ₩24,532 | ₩23,580 | ₩24,076 | +0.96% | 54.1만 |
|---|
| 2026.08.21 | ₩23,553 | ₩23,902 | ₩23,084 | ₩23,634 | +0.34% | 28.6만 |
|---|
| 2026.08.20 | ₩23,245 | ₩23,459 | ₩22,829 | ₩23,245 | 0.00% | 33만 |
|---|
| 2026.08.19 | ₩24,183 | ₩24,680 | ₩23,580 | ₩23,727 | -1.89% | 31.5만 |
|---|
| 2026.08.18 | ₩25,310 | ₩25,645 | ₩23,741 | ₩23,875 | -5.67% | 47.3만 |
|---|
| 2026.08.17 | ₩25,766 | ₩25,927 | ₩25,324 | ₩25,592 | -0.68% | 27.2만 |
|---|
| 2026.08.14 | ₩25,967 | ₩25,967 | ₩25,028 | ₩25,820 | -0.57% | 33.2만 |
|---|
| 2026.08.13 | ₩25,686 | ₩26,061 | ₩25,176 | ₩25,578 | -0.42% | 50만 |
|---|
| 2026.08.12 | ₩26,732 | ₩26,812 | ₩25,310 | ₩25,860 | -3.26% | 37.9만 |
|---|
| 2026.08.11 | ₩25,927 | ₩26,812 | ₩25,847 | ₩26,222 | +1.14% | 33.1만 |
|---|
| 2026.08.10 | ₩27,590 | ₩27,590 | ₩25,592 | ₩25,900 | -6.13% | 63.4만 |
|---|
| 2026.08.07 | ₩28,301 | ₩28,730 | ₩26,920 | ₩27,121 | -4.17% | 54.2만 |
|---|
| 2026.08.06 | ₩28,838 | ₩29,897 | ₩27,523 | ₩27,845 | -3.44% | 64.8만 |
|---|
| 2026.08.05 | ₩28,851 | ₩29,146 | ₩28,087 | ₩28,838 | -0.05% | 80.2만 |
|---|
| 2026.08.04 | ₩27,859 | ₩29,280 | ₩27,483 | ₩28,958 | +3.95% | 79.8만 |
|---|
| 2026.08.03 | ₩26,383 | ₩27,362 | ₩25,431 | ₩26,987 | +2.29% | 97.6만 |
|---|
| 2026.07.31 | ₩28,368 | ₩28,972 | ₩24,948 | ₩25,713 | -9.36% | 273.6만 |
|---|
| 2026.07.30 | ₩26,786 | ₩28,583 | ₩25,216 | ₩27,738 | +3.56% | 239.7만 |
|---|
| 2026.07.29 | ₩21,702 | ₩21,702 | ₩19,569 | ₩19,610 | -9.64% | 89.5만 |
|---|
| 2026.07.28 | ₩21,997 | ₩22,440 | ₩21,528 | ₩21,742 | -1.16% | 61.2만 |
|---|
| 2026.07.27 | ₩22,104 | ₩22,306 | ₩21,179 | ₩21,970 | -0.61% | 65.3만 |
|---|
| 2026.07.24 | ₩21,206 | ₩21,850 | ₩20,830 | ₩21,622 | +1.96% | 62.5만 |
|---|
| 2026.07.23 | ₩20,763 | ₩21,541 | ₩20,414 | ₩20,830 | +0.32% | 45만 |
|---|
| 2026.07.22 | ₩19,757 | ₩21,353 | ₩19,757 | ₩21,058 | +6.59% | 65.7만 |
|---|
| 2026.07.21 | ₩19,690 | ₩19,945 | ₩19,408 | ₩19,838 | +0.75% | 54.9만 |
|---|
| 2026.07.20 | ₩19,274 | ₩19,878 | ₩18,926 | ₩19,221 | -0.28% | 51.9만 |
|---|
| 2026.07.17 | ₩19,449 | ₩19,932 | ₩19,100 | ₩19,261 | -0.97% | 32.3만 |
|---|
| 2026.07.16 | ₩18,684 | ₩19,918 | ₩18,684 | ₩19,797 | +5.96% | 66.8만 |
|---|
| 2026.07.15 | ₩17,826 | ₩19,006 | ₩17,772 | ₩18,885 | +5.94% | 51만 |
|---|
| 2026.07.14 | ₩18,067 | ₩18,067 | ₩17,195 | ₩17,678 | -2.15% | 54.9만 |
|---|
| 2026.07.13 | ₩17,544 | ₩17,866 | ₩17,370 | ₩17,423 | -0.69% | 58.7만 |
|---|
| 2026.07.10 | ₩18,107 | ₩18,483 | ₩17,705 | ₩17,759 | -1.93% | 64.8만 |
|---|
| 2026.07.09 | ₩18,094 | ₩18,402 | ₩17,732 | ₩18,067 | -0.15% | 47만 |
|---|
| 2026.07.08 | ₩17,732 | ₩17,772 | ₩16,873 | ₩17,732 | 0.00% | 57.1만 |
|---|
| 2026.07.07 | ₩18,604 | ₩18,751 | ₩17,571 | ₩17,812 | -4.25% | 47만 |
|---|
| 2026.07.06 | ₩18,282 | ₩18,872 | ₩18,121 | ₩18,778 | +2.71% | 60.2만 |
|---|
| 2026.07.02 | ₩19,073 | ₩19,717 | ₩17,450 | ₩18,174 | -4.71% | 80.3만 |
|---|
| 2026.07.01 | ₩20,106 | ₩20,240 | ₩19,382 | ₩19,462 | -3.20% | 47.6만 |
|---|
| 2026.06.30 | ₩19,610 | ₩20,414 | ₩19,382 | ₩20,294 | +3.49% | 38.6만 |
|---|
| 2026.06.29 | ₩19,368 | ₩19,489 | ₩18,577 | ₩19,328 | -0.21% | 46.7만 |
|---|
| 2026.06.26 | ₩19,838 | ₩19,878 | ₩19,315 | ₩19,408 | -2.16% | 87.3만 |
|---|
| 2026.06.25 | ₩18,979 | ₩20,294 | ₩18,899 | ₩19,824 | +4.45% | 57.8만 |
|---|
| 2026.06.24 | ₩19,221 | ₩19,476 | ₩18,268 | ₩18,711 | -2.65% | 61.2만 |
|---|
| 2026.06.23 | ₩19,046 | ₩19,449 | ₩18,778 | ₩18,832 | -1.13% | 59.5만 |
|---|
| 2026.06.22 | ₩19,704 | ₩19,878 | ₩19,113 | ₩19,516 | -0.95% | 49.3만 |
|---|
| 2026.06.18 | ₩19,207 | ₩19,999 | ₩19,060 | ₩19,704 | +2.58% | 113.2만 |
|---|
| 2026.06.17 | ₩18,671 | ₩19,596 | ₩18,483 | ₩18,751 | +0.43% | 80.9만 |
|---|
| 2026.06.16 | ₩20,200 | ₩20,267 | ₩18,563 | ₩18,671 | -7.57% | 86.3만 |
|---|
| 2026.06.15 | ₩19,502 | ₩21,058 | ₩19,261 | ₩20,160 | +3.37% | 150.1만 |
|---|
| 2026.06.12 | ₩18,040 | ₩19,060 | ₩17,879 | ₩18,550 | +2.83% | 75만 |
|---|
| 2026.06.11 | ₩16,766 | ₩17,973 | ₩16,082 | ₩17,920 | +6.88% | 106.9만 |
|---|
| 2026.06.10 | ₩17,195 | ₩17,437 | ₩16,230 | ₩16,256 | -5.46% | 67.7만 |
|---|
| 2026.06.09 | ₩17,101 | ₩18,161 | ₩16,833 | ₩17,048 | -0.31% | 113.5만 |
|---|
| 2026.06.08 | ₩17,370 | ₩17,665 | ₩16,672 | ₩16,712 | -3.78% | 93.9만 |
|---|
| 2026.06.05 | ₩18,577 | ₩19,167 | ₩17,195 | ₩17,276 | -7.00% | 126.6만 |
|---|
| 2026.06.04 | ₩18,791 | ₩19,449 | ₩17,450 | ₩18,885 | +0.50% | 167.9만 |
|---|
| 2026.06.03 | ₩21,152 | ₩21,152 | ₩20,280 | ₩20,803 | -1.65% | 35.3만 |
|---|
| 2026.06.02 | ₩20,924 | ₩21,380 | ₩20,897 | ₩21,233 | +1.47% | 24.7만 |
|---|
| 2026.06.01 | ₩21,327 | ₩21,327 | ₩20,267 | ₩20,884 | -2.08% | 27.8만 |
|---|
| 2026.05.29 | ₩21,608 | ₩21,944 | ₩21,327 | ₩21,407 | -0.93% | 32.4만 |
|---|
| 2026.05.28 | ₩21,622 | ₩21,756 | ₩21,112 | ₩21,608 | -0.06% | 27.6만 |
|---|
| 2026.05.27 | ₩21,756 | ₩22,051 | ₩21,407 | ₩21,836 | +0.37% | 37.7만 |
|---|
| 2026.05.26 | ₩20,307 | ₩21,595 | ₩20,307 | ₩21,219 | +4.49% | 45.1만 |
|---|
| 2026.05.22 | ₩19,784 | ₩20,267 | ₩19,650 | ₩20,039 | +1.29% | 41.4만 |
|---|
| 2026.05.21 | ₩18,952 | ₩20,093 | ₩18,255 | ₩19,663 | +3.75% | 55.5만 |
|---|
| 2026.05.20 | ₩18,778 | ₩19,341 | ₩18,470 | ₩19,100 | +1.71% | 46.9만 |
|---|
| 2026.05.19 | ₩18,443 | ₩18,563 | ₩17,879 | ₩18,537 | +0.51% | 36.6만 |
|---|
| 2026.05.18 | ₩19,221 | ₩19,596 | ₩18,631 | ₩18,698 | -2.72% | 33.5만 |
|---|
| 2026.05.15 | ₩19,784 | ₩19,932 | ₩18,979 | ₩19,154 | -3.19% | 30.4만 |
|---|
| 2026.05.14 | ₩20,253 | ₩20,710 | ₩19,999 | ₩20,133 | -0.60% | 31.6만 |
|---|
| 2026.05.13 | ₩20,750 | ₩20,750 | ₩19,999 | ₩20,146 | -2.91% | 27.1만 |
|---|
| 2026.05.12 | ₩20,723 | ₩21,112 | ₩20,294 | ₩20,750 | +0.13% | 25.7만 |
|---|
| 2026.05.11 | ₩21,367 | ₩21,555 | ₩21,005 | ₩21,085 | -1.32% | 30.1만 |
|---|
| 2026.05.08 | ₩21,394 | ₩21,420 | ₩20,978 | ₩21,367 | -0.13% | 18.8만 |
|---|
| 2026.05.07 | ₩21,541 | ₩22,011 | ₩21,112 | ₩21,192 | -1.62% | 23.1만 |
|---|
| 2026.05.06 | ₩21,461 | ₩21,783 | ₩20,884 | ₩21,715 | +1.19% | 28.1만 |
|---|
| 2026.05.05 | ₩20,066 | ₩20,642 | ₩19,878 | ₩20,549 | +2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,361 | ₩20,683 | ₩19,650 | ₩19,784 | -2.83% | 22.7만 |
|---|
| 2026.05.01 | ₩20,710 | ₩20,924 | ₩20,361 | ₩20,629 | -0.39% | 22.2만 |
|---|
| 2026.04.30 | ₩19,918 | ₩20,803 | ₩19,851 | ₩20,723 | +4.04% | 22.2만 |
|---|
| 2026.04.29 | ₩20,911 | ₩20,951 | ₩19,690 | ₩19,811 | -5.26% | 28.8만 |
|---|
| 2026.04.28 | ₩21,461 | ₩21,487 | ₩20,857 | ₩20,897 | -2.63% | 24.4만 |
|---|
| 2026.04.27 | ₩21,622 | ₩21,957 | ₩21,353 | ₩21,474 | -0.68% | 29.5만 |
|---|
| 2026.04.24 | ₩21,581 | ₩21,715 | ₩20,830 | ₩21,581 | 0.00% | 22.1만 |
|---|
| 2026.04.23 | ₩21,018 | ₩21,581 | ₩20,911 | ₩21,300 | +1.34% | 20.2만 |
|---|
| 2026.04.22 | ₩21,192 | ₩21,715 | ₩20,777 | ₩20,978 | -1.01% | 39.6만 |
|---|
| 2026.04.21 | ₩21,675 | ₩22,024 | ₩20,911 | ₩20,978 | -3.22% | 25.9만 |
|---|
| 2026.04.20 | ₩20,870 | ₩21,581 | ₩20,830 | ₩21,501 | +3.02% | 25.4만 |
|---|
| 2026.04.17 | ₩20,656 | ₩21,635 | ₩20,562 | ₩21,072 | +2.01% | 38만 |
|---|
| 2026.04.16 | ₩20,227 | ₩20,481 | ₩20,093 | ₩20,119 | -0.53% | 23.3만 |
|---|
| 2026.04.15 | ₩21,608 | ₩21,876 | ₩20,079 | ₩20,294 | -6.08% | 37만 |
|---|
| 2026.04.14 | ₩21,541 | ₩21,903 | ₩21,394 | ₩21,608 | +0.31% | 30.7만 |
|---|
| 2026.04.13 | ₩20,844 | ₩21,420 | ₩20,642 | ₩21,407 | +2.70% | 19.3만 |
|---|
| 2026.04.10 | ₩21,005 | ₩21,192 | ₩20,575 | ₩21,018 | +0.06% | 27.3만 |
|---|
| 2026.04.09 | ₩19,865 | ₩21,031 | ₩19,865 | ₩20,897 | +5.20% | 44.2만 |
|---|
| 2026.04.08 | ₩19,744 | ₩20,602 | ₩19,744 | ₩20,039 | +1.49% | 39.9만 |
|---|
| 2026.04.07 | ₩18,657 | ₩18,818 | ₩18,161 | ₩18,631 | -0.14% | 96.4만 |
|---|
| 2026.04.06 | ₩18,711 | ₩18,966 | ₩18,577 | ₩18,859 | +0.79% | 35.5만 |
|---|
| 2026.04.02 | ₩18,684 | ₩19,529 | ₩18,242 | ₩18,711 | +0.14% | 52.9만 |
|---|
| 2026.04.01 | ₩19,704 | ₩20,146 | ₩19,194 | ₩19,221 | -2.45% | 38.2만 |
|---|
| 2026.03.31 | ₩19,368 | ₩19,650 | ₩18,805 | ₩19,489 | +0.62% | 70.9만 |
|---|
| 2026.03.30 | ₩19,194 | ₩19,502 | ₩18,537 | ₩18,711 | -2.52% | 50.4만 |
|---|
| 2026.03.27 | ₩19,636 | ₩19,636 | ₩18,577 | ₩18,872 | -3.89% | 56만 |
|---|
| 2026.03.26 | ₩19,985 | ₩20,495 | ₩19,368 | ₩19,516 | -2.35% | 30.5만 |
|---|
| 2026.03.25 | ₩20,025 | ₩20,723 | ₩20,012 | ₩20,361 | +1.67% | 26.6만 |
|---|
| 2026.03.24 | ₩19,248 | ₩20,522 | ₩19,060 | ₩20,012 | +3.97% | 45.5만 |
|---|
| 2026.03.23 | ₩19,194 | ₩20,106 | ₩18,979 | ₩19,502 | +1.61% | 45.4만 |
|---|
| 2026.03.20 | ₩18,966 | ₩19,221 | ₩18,483 | ₩18,631 | -1.77% | 57.8만 |
|---|
| 2026.03.19 | ₩18,389 | ₩19,113 | ₩17,853 | ₩19,046 | +3.57% | 50만 |
|---|
| 2026.03.18 | ₩19,382 | ₩19,958 | ₩18,617 | ₩18,791 | -3.04% | 56.4만 |
|---|
| 2026.03.17 | ₩19,636 | ₩20,428 | ₩19,274 | ₩19,328 | -1.57% | 68만 |
|---|
| 2026.03.16 | ₩20,119 | ₩20,347 | ₩19,221 | ₩19,449 | -3.33% | 86.6만 |
|---|
| 2026.03.13 | ₩20,938 | ₩21,219 | ₩19,489 | ₩19,650 | -6.15% | 56.1만 |
|---|
| 2026.03.12 | ₩21,313 | ₩21,514 | ₩20,428 | ₩20,589 | -3.40% | 51만 |
|---|
| 2026.03.11 | ₩22,386 | ₩22,574 | ₩21,434 | ₩21,836 | -2.46% | 41.2만 |
|---|
| 2026.03.10 | ₩22,386 | ₩23,245 | ₩22,212 | ₩22,426 | +0.18% | 54만 |
|---|
| 2026.03.09 | ₩21,715 | ₩22,467 | ₩21,233 | ₩22,373 | +3.03% | 61.1만 |
|---|
| 2026.03.06 | ₩23,768 | ₩24,277 | ₩22,453 | ₩22,493 | -5.36% | 54.6만 |
|---|
| 2026.03.05 | ₩24,680 | ₩25,163 | ₩23,566 | ₩24,747 | +0.27% | 43.3만 |
|---|
| 2026.03.04 | ₩25,324 | ₩25,672 | ₩24,666 | ₩24,814 | -2.01% | 46.4만 |
|---|
| 2026.03.03 | ₩24,586 | ₩25,350 | ₩24,277 | ₩25,203 | +2.51% | 49.2만 |
|---|
| 2026.03.02 | ₩24,814 | ₩25,659 | ₩24,747 | ₩25,619 | +3.24% | 28.2만 |
|---|
| 2026.02.27 | ₩25,176 | ₩25,619 | ₩24,572 | ₩25,458 | +1.12% | 42만 |
|---|
| 2026.02.26 | ₩26,531 | ₩26,558 | ₩25,096 | ₩25,739 | -2.98% | 50.8만 |
|---|
| 2026.02.25 | ₩26,128 | ₩26,356 | ₩25,283 | ₩26,209 | +0.31% | 39.4만 |
|---|
| 2026.02.24 | ₩24,948 | ₩25,806 | ₩24,827 | ₩25,739 | +3.17% | 88.8만 |
|---|
| 2026.02.23 | ₩25,632 | ₩25,739 | ₩24,559 | ₩24,868 | -2.98% | 35.3만 |
|---|
| 2026.02.20 | ₩25,565 | ₩26,034 | ₩24,948 | ₩25,619 | +0.21% | 28.9만 |
|---|
| 2026.02.19 | ₩25,739 | ₩25,900 | ₩25,350 | ₩25,726 | -0.05% | 44.3만 |
|---|
| 2026.02.18 | ₩26,169 | ₩26,879 | ₩25,511 | ₩25,780 | -1.49% | 55.1만 |
|---|
| 2026.02.17 | ₩27,175 | ₩27,282 | ₩26,531 | ₩26,638 | -1.97% | 37.7만 |
|---|
| 2026.02.13 | ₩28,717 | ₩29,347 | ₩27,255 | ₩27,268 | -5.04% | 65.1만 |
|---|
| 2026.02.12 | ₩31,011 | ₩31,802 | ₩27,939 | ₩28,435 | -8.30% | 87.2만 |
|---|
| 2026.02.11 | ₩31,064 | ₩32,070 | ₩30,394 | ₩31,212 | +0.47% | 85만 |
|---|
| 2026.02.10 | ₩31,587 | ₩32,727 | ₩30,085 | ₩30,756 | -2.63% | 61.9만 |
|---|
| 2026.02.09 | ₩30,353 | ₩31,628 | ₩30,031 | ₩30,716 | +1.19% | 61.7만 |
|---|
| 2026.02.06 | ₩28,596 | ₩30,944 | ₩28,596 | ₩30,528 | +6.75% | 48.9만 |
|---|
| 2026.02.05 | ₩28,610 | ₩28,865 | ₩27,483 | ₩28,167 | -1.55% | 40.9만 |
|---|
| 2026.02.04 | ₩28,610 | ₩30,058 | ₩28,409 | ₩28,945 | +1.17% | 92만 |
|---|
| 2026.02.03 | ₩28,382 | ₩28,918 | ₩27,617 | ₩28,261 | -0.43% | 34.4만 |
|---|
| 2026.02.02 | ₩28,087 | ₩28,583 | ₩27,671 | ₩28,301 | +0.76% | 48만 |
|---|
| 2026.01.30 | ₩27,832 | ₩28,744 | ₩27,523 | ₩28,274 | +1.59% | 155.7만 |
|---|
| 2026.01.29 | ₩28,167 | ₩28,543 | ₩27,832 | ₩28,328 | +0.57% | 33.3만 |
|---|
| 2026.01.28 | ₩27,832 | ₩28,207 | ₩27,201 | ₩27,832 | 0.00% | 42.3만 |
|---|
| 2026.01.27 | ₩27,389 | ₩27,939 | ₩27,309 | ₩27,832 | +1.62% | 43.4만 |
|---|
| 2026.01.26 | ₩28,127 | ₩28,476 | ₩27,175 | ₩27,496 | -2.24% | 32.1만 |
|---|
| 2026.01.23 | ₩28,529 | ₩28,529 | ₩27,872 | ₩28,113 | -1.46% | 31.1만 |
|---|
| 2026.01.22 | ₩28,248 | ₩28,905 | ₩28,181 | ₩28,516 | +0.95% | 37.1만 |
|---|
| 2026.01.21 | ₩26,987 | ₩28,328 | ₩26,598 | ₩28,020 | +3.83% | 31.6만 |
|---|
| 2026.01.20 | ₩27,040 | ₩27,403 | ₩26,490 | ₩26,839 | -0.74% | 48만 |
|---|
| 2026.01.16 | ₩28,409 | ₩28,516 | ₩27,604 | ₩27,885 | -1.84% | 45.2만 |
|---|
| 2026.01.15 | ₩27,912 | ₩28,704 | ₩27,751 | ₩28,637 | +2.59% | 35만 |
|---|
| 2026.01.14 | ₩27,107 | ₩28,945 | ₩26,826 | ₩27,644 | +1.98% | 55.6만 |
|---|
| 2026.01.13 | ₩26,397 | ₩27,617 | ₩26,397 | ₩26,866 | +1.78% | 32.8만 |
|---|
| 2026.01.12 | ₩26,276 | ₩26,772 | ₩25,927 | ₩26,397 | +0.46% | 25.3만 |
|---|
| 2026.01.09 | ₩25,873 | ₩26,490 | ₩25,270 | ₩26,410 | +2.07% | 25.7만 |
|---|
| 2026.01.08 | ₩25,028 | ₩26,142 | ₩25,028 | ₩25,860 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩25,967 | ₩25,967 | ₩24,868 | ₩25,136 | -3.20% | 25.6만 |
|---|
| 2026.01.06 | ₩24,318 | ₩26,034 | ₩24,063 | ₩26,008 | +6.95% | 31.9만 |
|---|
| 2026.01.05 | ₩23,218 | ₩25,002 | ₩23,218 | ₩24,546 | +5.72% | 33.3만 |
|---|
| 2026.01.02 | ₩23,231 | ₩23,446 | ₩22,976 | ₩23,070 | -0.69% | 14.6만 |
|---|
| 2025.12.31 | ₩23,634 | ₩23,660 | ₩23,097 | ₩23,137 | -2.10% | 14.2만 |
|---|
| 2025.12.30 | ₩23,714 | ₩23,955 | ₩23,607 | ₩23,660 | -0.23% | 13.4만 |
|---|
| 2025.12.29 | ₩23,647 | ₩23,768 | ₩23,419 | ₩23,701 | +0.23% | 15.5만 |
|---|
| 2025.12.26 | ₩23,808 | ₩23,875 | ₩23,419 | ₩23,862 | +0.23% | 11.3만 |
|---|
| 2025.12.24 | ₩23,848 | ₩23,982 | ₩23,593 | ₩23,835 | -0.06% | 10.1만 |
|---|
| 2025.12.23 | ₩23,352 | ₩23,660 | ₩23,164 | ₩23,593 | +1.03% | 12.3만 |
|---|
| 2025.12.22 | ₩23,218 | ₩23,701 | ₩23,204 | ₩23,580 | +1.56% | 20.2만 |
|---|
| 2025.12.19 | ₩23,204 | ₩23,258 | ₩22,802 | ₩23,191 | -0.06% | 35.1만 |
|---|
| 2025.12.18 | ₩23,473 | ₩23,741 | ₩23,177 | ₩23,312 | -0.69% | 19.7만 |
|---|
| 2025.12.17 | ₩23,540 | ₩23,942 | ₩23,124 | ₩23,218 | -1.37% | 16만 |
|---|
| 2025.12.16 | ₩23,741 | ₩24,063 | ₩23,379 | ₩23,593 | -0.62% | 18.1만 |
|---|
| 2025.12.15 | ₩24,237 | ₩24,331 | ₩23,473 | ₩23,727 | -2.10% | 25.8만 |
|---|
| 2025.12.12 | ₩24,143 | ₩24,344 | ₩23,741 | ₩23,969 | -0.72% | 17.9만 |
|---|
| 2025.12.11 | ₩23,727 | ₩24,318 | ₩23,620 | ₩24,170 | +1.87% | 24.8만 |
|---|
| 2025.12.10 | ₩22,775 | ₩24,197 | ₩22,775 | ₩23,835 | +4.65% | 39.8만 |
|---|
| 2025.12.09 | ₩22,789 | ₩22,963 | ₩22,292 | ₩22,775 | -0.06% | 11.8만 |
|---|
| 2025.12.08 | ₩23,271 | ₩23,312 | ₩22,534 | ₩22,869 | -1.73% | 38.4만 |
|---|
| 2025.12.05 | ₩22,829 | ₩23,379 | ₩22,748 | ₩23,003 | +0.76% | 15.7만 |
|---|
| 2025.12.04 | ₩22,829 | ₩23,459 | ₩22,721 | ₩22,923 | +0.41% | 19.6만 |
|---|
| 2025.12.03 | ₩22,024 | ₩22,869 | ₩22,024 | ₩22,842 | +3.71% | 16.8만 |
|---|
| 2025.12.02 | ₩22,064 | ₩22,104 | ₩21,675 | ₩21,970 | -0.43% | 16.2만 |
|---|
| 2025.12.01 | ₩21,702 | ₩22,145 | ₩21,689 | ₩21,823 | +0.56% | 18.2만 |
|---|
| 2025.11.28 | ₩22,172 | ₩22,212 | ₩21,850 | ₩22,051 | -0.54% | 16.4만 |
|---|
| 2025.11.26 | ₩21,353 | ₩22,198 | ₩21,353 | ₩22,172 | +3.83% | 20만 |
|---|
| 2025.11.25 | ₩20,777 | ₩21,970 | ₩20,777 | ₩21,729 | +4.58% | 27.3만 |
|---|
| 2025.11.24 | ₩20,280 | ₩20,964 | ₩19,784 | ₩20,777 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩19,046 | ₩20,361 | ₩18,832 | ₩20,280 | +6.48% | 22.2만 |
|---|
| 2025.11.20 | ₩19,663 | ₩19,945 | ₩18,845 | ₩19,073 | -3.00% | 32.4만 |
|---|
| 2025.11.19 | ₩19,422 | ₩19,422 | ₩18,926 | ₩19,221 | -1.04% | 23.4만 |
|---|
| 2025.11.18 | ₩19,234 | ₩19,408 | ₩18,926 | ₩19,127 | -0.56% | 23.1만 |
|---|
| 2025.11.17 | ₩20,025 | ₩20,186 | ₩19,234 | ₩19,382 | -3.22% | 39만 |
|---|
| 2025.11.14 | ₩20,267 | ₩20,455 | ₩19,341 | ₩20,052 | -1.06% | 40.1만 |
|---|
| 2025.11.13 | ₩21,045 | ₩21,166 | ₩20,414 | ₩20,656 | -1.85% | 28.2만 |
|---|
| 2025.11.12 | ₩20,763 | ₩21,286 | ₩20,710 | ₩21,192 | +2.07% | 25.1만 |
|---|
| 2025.11.11 | ₩21,206 | ₩21,219 | ₩20,495 | ₩20,656 | -2.59% | 27.3만 |
|---|
| 2025.11.10 | ₩21,581 | ₩21,581 | ₩20,629 | ₩21,219 | -1.68% | 29.6만 |
|---|
| 2025.11.07 | ₩20,683 | ₩21,031 | ₩20,186 | ₩20,991 | +1.49% | 44.6만 |
|---|
| 2025.11.06 | ₩21,353 | ₩21,514 | ₩20,602 | ₩20,991 | -1.70% | 33.4만 |
|---|
| 2025.11.05 | ₩20,803 | ₩21,394 | ₩20,039 | ₩21,192 | +1.87% | 28.1만 |
|---|
| 2025.11.04 | ₩21,166 | ₩21,622 | ₩20,240 | ₩20,374 | -3.74% | 34.7만 |
|---|
| 2025.11.03 | ₩21,836 | ₩22,239 | ₩21,313 | ₩21,474 | -1.66% | 35.1만 |
|---|
| 2025.10.31 | ₩23,164 | ₩23,258 | ₩21,541 | ₩21,769 | -6.02% | 42만 |
|---|
| 2025.10.30 | ₩23,285 | ₩25,283 | ₩22,440 | ₩23,271 | -0.06% | 89.4만 |
|---|
| 2025.10.29 | ₩20,656 | ₩21,152 | ₩20,133 | ₩20,186 | -2.27% | 86만 |
|---|
| 2025.10.28 | ₩21,018 | ₩21,072 | ₩20,602 | ₩20,656 | -1.72% | 18.3만 |
|---|
| 2025.10.27 | ₩21,380 | ₩21,662 | ₩20,951 | ₩21,058 | -1.51% | 17.2만 |
|---|
| 2025.10.24 | ₩21,005 | ₩21,340 | ₩20,938 | ₩21,125 | +0.57% | 21만 |
|---|
| 2025.10.23 | ₩20,146 | ₩20,884 | ₩20,146 | ₩20,696 | +2.73% | 27.8만 |
|---|
| 2025.10.22 | ₩21,514 | ₩21,514 | ₩19,784 | ₩19,865 | -7.67% | 38만 |
|---|
| 2025.10.21 | ₩20,227 | ₩21,903 | ₩20,227 | ₩21,514 | +6.37% | 39.4만 |
|---|
| 2025.10.20 | ₩20,025 | ₩20,549 | ₩19,717 | ₩20,321 | +1.47% | 20.2만 |
|---|
| 2025.10.17 | ₩19,690 | ₩19,891 | ₩19,462 | ₩19,717 | +0.14% | 19.3만 |
|---|
| 2025.10.16 | ₩20,991 | ₩21,098 | ₩19,583 | ₩19,851 | -5.43% | 40.2만 |
|---|
| 2025.10.15 | ₩20,710 | ₩21,031 | ₩20,481 | ₩20,897 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩19,315 | ₩20,803 | ₩19,301 | ₩20,468 | +5.97% | 26.2만 |
|---|
| 2025.10.13 | ₩19,784 | ₩20,052 | ₩19,489 | ₩19,797 | +0.07% | 27.5만 |
|---|
| 2025.10.10 | ₩19,865 | ₩20,267 | ₩19,261 | ₩19,261 | -3.04% | 40.7만 |
|---|