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 | ₩21,468 | ₩21,735 | ₩21,120 | ₩21,401 | -0.31% | 29.8만 |
| 2026.10.08 | ₩21,307 | ₩22,204 | ₩20,999 | ₩21,387 | +0.38% | 40.2만 |
| 2026.10.07 | ₩22,204 | ₩22,565 | ₩20,959 | ₩21,628 | -2.59% | 37만 |
| 2026.10.06 | ₩22,860 | ₩23,208 | ₩22,538 | ₩22,779 | -0.35% | 31.1만 |
| 2026.10.05 | ₩22,244 | ₩22,980 | ₩21,655 | ₩22,645 | +1.81% | 29.4만 |
| 2026.10.02 | ₩22,070 | ₩22,512 | ₩21,709 | ₩22,404 | +1.52% | 35.6만 |
| 2026.10.01 | ₩21,146 | ₩21,615 | ₩20,544 | ₩21,334 | +0.89% | 35.6만 |
| 2026.09.30 | ₩21,936 | ₩21,936 | ₩21,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,320 |
| -2.81% |
| 40.2만 |
| 2026.09.29 | ₩22,338 | ₩22,338 | ₩21,481 | ₩21,775 | -2.52% | 29.4만 |
|---|
| 2026.09.28 | ₩22,190 | ₩22,458 | ₩21,535 | ₩21,909 | -1.27% | 63.1만 |
|---|
| 2026.09.25 | ₩21,749 | ₩22,819 | ₩21,749 | ₩22,525 | +3.57% | 52.2만 |
|---|
| 2026.09.24 | ₩21,963 | ₩22,003 | ₩21,187 | ₩21,454 | -2.32% | 42.3만 |
|---|
| 2026.09.23 | ₩21,615 | ₩22,137 | ₩21,280 | ₩22,097 | +2.23% | 30.7만 |
|---|
| 2026.09.22 | ₩21,695 | ₩22,271 | ₩21,655 | ₩22,003 | +1.42% | 30.1만 |
|---|
| 2026.09.21 | ₩21,548 | ₩21,548 | ₩20,732 | ₩20,785 | -3.54% | 34.7만 |
|---|
| 2026.09.18 | ₩20,905 | ₩21,320 | ₩20,611 | ₩21,093 | +0.90% | 68.9만 |
|---|
| 2026.09.17 | ₩22,485 | ₩22,538 | ₩21,013 | ₩21,066 | -6.31% | 88.8만 |
|---|
| 2026.09.16 | ₩22,083 | ₩22,271 | ₩21,106 | ₩21,548 | -2.42% | 42.3만 |
|---|
| 2026.09.15 | ₩22,726 | ₩22,726 | ₩21,601 | ₩21,762 | -4.24% | 36.2만 |
|---|
| 2026.09.14 | ₩23,221 | ₩23,221 | ₩21,789 | ₩22,016 | -5.19% | 41.9만 |
|---|
| 2026.09.11 | ₩23,502 | ₩24,318 | ₩23,502 | ₩23,743 | +1.03% | 26.1만 |
|---|
| 2026.09.10 | ₩23,020 | ₩23,274 | ₩22,632 | ₩23,047 | +0.12% | 33.4만 |
|---|
| 2026.09.09 | ₩24,961 | ₩24,961 | ₩23,515 | ₩23,582 | -5.52% | 40.6만 |
|---|
| 2026.09.08 | ₩25,389 | ₩25,456 | ₩24,720 | ₩24,880 | -2.00% | 33.5만 |
|---|
| 2026.09.04 | ₩24,921 | ₩25,255 | ₩24,399 | ₩25,215 | +1.18% | 31.1만 |
|---|
| 2026.09.03 | ₩23,770 | ₩24,439 | ₩23,034 | ₩24,425 | +2.76% | 60.7만 |
|---|
| 2026.09.02 | ₩23,100 | ₩23,890 | ₩23,100 | ₩23,475 | +1.62% | 30.1만 |
|---|
| 2026.09.01 | ₩23,141 | ₩23,341 | ₩22,712 | ₩23,100 | -0.17% | 50.8만 |
|---|
| 2026.08.31 | ₩24,091 | ₩24,158 | ₩23,408 | ₩23,636 | -1.89% | 39.5만 |
|---|
| 2026.08.28 | ₩24,613 | ₩25,001 | ₩23,877 | ₩24,091 | -2.12% | 38.8만 |
|---|
| 2026.08.27 | ₩24,064 | ₩24,961 | ₩23,903 | ₩24,613 | +2.28% | 38.9만 |
|---|
| 2026.08.26 | ₩23,850 | ₩24,198 | ₩23,729 | ₩24,064 | +0.90% | 30만 |
|---|
| 2026.08.25 | ₩25,014 | ₩25,014 | ₩23,756 | ₩23,810 | -4.82% | 39.5만 |
|---|
| 2026.08.24 | ₩23,796 | ₩24,479 | ₩23,529 | ₩24,024 | +0.96% | 54.1만 |
|---|
| 2026.08.21 | ₩23,502 | ₩23,850 | ₩23,034 | ₩23,582 | +0.34% | 28.6만 |
|---|
| 2026.08.20 | ₩23,194 | ₩23,408 | ₩22,779 | ₩23,194 | 0.00% | 33만 |
|---|
| 2026.08.19 | ₩24,131 | ₩24,626 | ₩23,529 | ₩23,676 | -1.89% | 31.5만 |
|---|
| 2026.08.18 | ₩25,255 | ₩25,590 | ₩23,689 | ₩23,823 | -5.67% | 47.3만 |
|---|
| 2026.08.17 | ₩25,710 | ₩25,871 | ₩25,269 | ₩25,536 | -0.68% | 27.2만 |
|---|
| 2026.08.14 | ₩25,911 | ₩25,911 | ₩24,974 | ₩25,764 | -0.57% | 33.2만 |
|---|
| 2026.08.13 | ₩25,630 | ₩26,005 | ₩25,121 | ₩25,523 | -0.42% | 50만 |
|---|
| 2026.08.12 | ₩26,674 | ₩26,754 | ₩25,255 | ₩25,804 | -3.26% | 37.9만 |
|---|
| 2026.08.11 | ₩25,871 | ₩26,754 | ₩25,791 | ₩26,165 | +1.14% | 33.1만 |
|---|
| 2026.08.10 | ₩27,530 | ₩27,530 | ₩25,536 | ₩25,844 | -6.13% | 63.4만 |
|---|
| 2026.08.07 | ₩28,240 | ₩28,668 | ₩26,861 | ₩27,062 | -4.17% | 54.2만 |
|---|
| 2026.08.06 | ₩28,775 | ₩29,832 | ₩27,464 | ₩27,785 | -3.44% | 64.8만 |
|---|
| 2026.08.05 | ₩28,789 | ₩29,083 | ₩28,026 | ₩28,775 | -0.05% | 80.2만 |
|---|
| 2026.08.04 | ₩27,798 | ₩29,217 | ₩27,423 | ₩28,896 | +3.95% | 79.8만 |
|---|
| 2026.08.03 | ₩26,326 | ₩27,303 | ₩25,376 | ₩26,928 | +2.29% | 97.6만 |
|---|
| 2026.07.31 | ₩28,307 | ₩28,909 | ₩24,894 | ₩25,657 | -9.36% | 273.6만 |
|---|
| 2026.07.30 | ₩26,727 | ₩28,521 | ₩25,162 | ₩27,678 | +3.56% | 239.7만 |
|---|
| 2026.07.29 | ₩21,655 | ₩21,655 | ₩19,527 | ₩19,567 | -9.64% | 89.5만 |
|---|
| 2026.07.28 | ₩21,949 | ₩22,391 | ₩21,481 | ₩21,695 | -1.16% | 61.2만 |
|---|
| 2026.07.27 | ₩22,057 | ₩22,257 | ₩21,133 | ₩21,923 | -0.61% | 65.3만 |
|---|
| 2026.07.24 | ₩21,160 | ₩21,802 | ₩20,785 | ₩21,575 | +1.96% | 62.5만 |
|---|
| 2026.07.23 | ₩20,718 | ₩21,494 | ₩20,370 | ₩20,785 | +0.32% | 45만 |
|---|
| 2026.07.22 | ₩19,714 | ₩21,307 | ₩19,714 | ₩21,013 | +6.59% | 65.7만 |
|---|
| 2026.07.21 | ₩19,647 | ₩19,902 | ₩19,366 | ₩19,795 | +0.75% | 54.9만 |
|---|
| 2026.07.20 | ₩19,233 | ₩19,835 | ₩18,885 | ₩19,179 | -0.28% | 51.9만 |
|---|
| 2026.07.17 | ₩19,407 | ₩19,888 | ₩19,059 | ₩19,219 | -0.97% | 32.3만 |
|---|
| 2026.07.16 | ₩18,644 | ₩19,875 | ₩18,644 | ₩19,754 | +5.96% | 66.8만 |
|---|
| 2026.07.15 | ₩17,787 | ₩18,965 | ₩17,734 | ₩18,844 | +5.94% | 51만 |
|---|
| 2026.07.14 | ₩18,028 | ₩18,028 | ₩17,158 | ₩17,640 | -2.15% | 54.9만 |
|---|
| 2026.07.13 | ₩17,506 | ₩17,827 | ₩17,332 | ₩17,386 | -0.69% | 58.7만 |
|---|
| 2026.07.10 | ₩18,068 | ₩18,443 | ₩17,667 | ₩17,720 | -1.93% | 64.8만 |
|---|
| 2026.07.09 | ₩18,055 | ₩18,363 | ₩17,693 | ₩18,028 | -0.15% | 47만 |
|---|
| 2026.07.08 | ₩17,693 | ₩17,734 | ₩16,837 | ₩17,693 | 0.00% | 57.1만 |
|---|
| 2026.07.07 | ₩18,563 | ₩18,711 | ₩17,533 | ₩17,774 | -4.25% | 47만 |
|---|
| 2026.07.06 | ₩18,242 | ₩18,831 | ₩18,082 | ₩18,737 | +2.71% | 60.2만 |
|---|
| 2026.07.02 | ₩19,032 | ₩19,674 | ₩17,412 | ₩18,135 | -4.71% | 80.3만 |
|---|
| 2026.07.01 | ₩20,062 | ₩20,196 | ₩19,340 | ₩19,420 | -3.20% | 47.6만 |
|---|
| 2026.06.30 | ₩19,567 | ₩20,370 | ₩19,340 | ₩20,250 | +3.49% | 38.6만 |
|---|
| 2026.06.29 | ₩19,326 | ₩19,447 | ₩18,537 | ₩19,286 | -0.21% | 46.7만 |
|---|
| 2026.06.26 | ₩19,795 | ₩19,835 | ₩19,273 | ₩19,366 | -2.16% | 87.3만 |
|---|
| 2026.06.25 | ₩18,938 | ₩20,250 | ₩18,858 | ₩19,781 | +4.45% | 57.8만 |
|---|
| 2026.06.24 | ₩19,179 | ₩19,433 | ₩18,229 | ₩18,670 | -2.65% | 61.2만 |
|---|
| 2026.06.23 | ₩19,005 | ₩19,407 | ₩18,737 | ₩18,791 | -1.13% | 59.5만 |
|---|
| 2026.06.22 | ₩19,661 | ₩19,835 | ₩19,072 | ₩19,473 | -0.95% | 49.3만 |
|---|
| 2026.06.18 | ₩19,166 | ₩19,955 | ₩19,018 | ₩19,661 | +2.58% | 113.2만 |
|---|
| 2026.06.17 | ₩18,630 | ₩19,554 | ₩18,443 | ₩18,711 | +0.43% | 80.9만 |
|---|
| 2026.06.16 | ₩20,156 | ₩20,223 | ₩18,523 | ₩18,630 | -7.57% | 86.3만 |
|---|
| 2026.06.15 | ₩19,460 | ₩21,013 | ₩19,219 | ₩20,116 | +3.37% | 150.1만 |
|---|
| 2026.06.12 | ₩18,001 | ₩19,018 | ₩17,841 | ₩18,510 | +2.83% | 75만 |
|---|
| 2026.06.11 | ₩16,730 | ₩17,934 | ₩16,047 | ₩17,881 | +6.88% | 106.9만 |
|---|
| 2026.06.10 | ₩17,158 | ₩17,399 | ₩16,194 | ₩16,221 | -5.46% | 67.7만 |
|---|
| 2026.06.09 | ₩17,064 | ₩18,122 | ₩16,797 | ₩17,011 | -0.31% | 113.5만 |
|---|
| 2026.06.08 | ₩17,332 | ₩17,626 | ₩16,636 | ₩16,676 | -3.78% | 93.9만 |
|---|
| 2026.06.05 | ₩18,537 | ₩19,125 | ₩17,158 | ₩17,238 | -7.00% | 126.6만 |
|---|
| 2026.06.04 | ₩18,751 | ₩19,407 | ₩17,412 | ₩18,844 | +0.50% | 167.9만 |
|---|
| 2026.06.03 | ₩21,106 | ₩21,106 | ₩20,236 | ₩20,758 | -1.65% | 35.3만 |
|---|
| 2026.06.02 | ₩20,879 | ₩21,334 | ₩20,852 | ₩21,187 | +1.47% | 24.7만 |
|---|
| 2026.06.01 | ₩21,280 | ₩21,280 | ₩20,223 | ₩20,839 | -2.08% | 27.8만 |
|---|
| 2026.05.29 | ₩21,561 | ₩21,896 | ₩21,280 | ₩21,361 | -0.93% | 32.4만 |
|---|
| 2026.05.28 | ₩21,575 | ₩21,709 | ₩21,066 | ₩21,561 | -0.06% | 27.6만 |
|---|
| 2026.05.27 | ₩21,709 | ₩22,003 | ₩21,361 | ₩21,789 | +0.37% | 37.7만 |
|---|
| 2026.05.26 | ₩20,263 | ₩21,548 | ₩20,263 | ₩21,173 | +4.49% | 45.1만 |
|---|
| 2026.05.22 | ₩19,741 | ₩20,223 | ₩19,607 | ₩19,995 | +1.29% | 41.4만 |
|---|
| 2026.05.21 | ₩18,911 | ₩20,049 | ₩18,215 | ₩19,621 | +3.75% | 55.5만 |
|---|
| 2026.05.20 | ₩18,737 | ₩19,299 | ₩18,429 | ₩19,059 | +1.71% | 46.9만 |
|---|
| 2026.05.19 | ₩18,403 | ₩18,523 | ₩17,841 | ₩18,496 | +0.51% | 36.6만 |
|---|
| 2026.05.18 | ₩19,179 | ₩19,554 | ₩18,590 | ₩18,657 | -2.72% | 33.5만 |
|---|
| 2026.05.15 | ₩19,741 | ₩19,888 | ₩18,938 | ₩19,112 | -3.19% | 30.4만 |
|---|
| 2026.05.14 | ₩20,210 | ₩20,665 | ₩19,955 | ₩20,089 | -0.60% | 31.6만 |
|---|
| 2026.05.13 | ₩20,705 | ₩20,705 | ₩19,955 | ₩20,102 | -2.91% | 27.1만 |
|---|
| 2026.05.12 | ₩20,678 | ₩21,066 | ₩20,250 | ₩20,705 | +0.13% | 25.7만 |
|---|
| 2026.05.11 | ₩21,320 | ₩21,508 | ₩20,959 | ₩21,039 | -1.32% | 30.1만 |
|---|
| 2026.05.08 | ₩21,347 | ₩21,374 | ₩20,932 | ₩21,320 | -0.13% | 18.8만 |
|---|
| 2026.05.07 | ₩21,494 | ₩21,963 | ₩21,066 | ₩21,146 | -1.62% | 23.1만 |
|---|
| 2026.05.06 | ₩21,414 | ₩21,735 | ₩20,839 | ₩21,668 | +1.19% | 28.1만 |
|---|
| 2026.05.05 | ₩20,022 | ₩20,598 | ₩19,835 | ₩20,504 | +2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,317 | ₩20,638 | ₩19,607 | ₩19,741 | -2.83% | 22.7만 |
|---|
| 2026.05.01 | ₩20,665 | ₩20,879 | ₩20,317 | ₩20,584 | -0.39% | 22.2만 |
|---|
| 2026.04.30 | ₩19,875 | ₩20,758 | ₩19,808 | ₩20,678 | +4.04% | 22.2만 |
|---|
| 2026.04.29 | ₩20,865 | ₩20,905 | ₩19,647 | ₩19,768 | -5.26% | 28.8만 |
|---|
| 2026.04.28 | ₩21,414 | ₩21,441 | ₩20,812 | ₩20,852 | -2.63% | 24.4만 |
|---|
| 2026.04.27 | ₩21,575 | ₩21,909 | ₩21,307 | ₩21,427 | -0.68% | 29.5만 |
|---|
| 2026.04.24 | ₩21,535 | ₩21,668 | ₩20,785 | ₩21,535 | 0.00% | 22.1만 |
|---|
| 2026.04.23 | ₩20,972 | ₩21,535 | ₩20,865 | ₩21,253 | +1.34% | 20.2만 |
|---|
| 2026.04.22 | ₩21,146 | ₩21,668 | ₩20,732 | ₩20,932 | -1.01% | 39.6만 |
|---|
| 2026.04.21 | ₩21,628 | ₩21,976 | ₩20,865 | ₩20,932 | -3.22% | 25.9만 |
|---|
| 2026.04.20 | ₩20,825 | ₩21,535 | ₩20,785 | ₩21,454 | +3.02% | 25.4만 |
|---|
| 2026.04.17 | ₩20,611 | ₩21,588 | ₩20,517 | ₩21,026 | +2.01% | 38만 |
|---|
| 2026.04.16 | ₩20,183 | ₩20,437 | ₩20,049 | ₩20,076 | -0.53% | 23.3만 |
|---|
| 2026.04.15 | ₩21,561 | ₩21,829 | ₩20,036 | ₩20,250 | -6.08% | 37만 |
|---|
| 2026.04.14 | ₩21,494 | ₩21,856 | ₩21,347 | ₩21,561 | +0.31% | 30.7만 |
|---|
| 2026.04.13 | ₩20,798 | ₩21,374 | ₩20,598 | ₩21,361 | +2.70% | 19.3만 |
|---|
| 2026.04.10 | ₩20,959 | ₩21,146 | ₩20,531 | ₩20,972 | +0.06% | 27.3만 |
|---|
| 2026.04.09 | ₩19,821 | ₩20,986 | ₩19,821 | ₩20,852 | +5.20% | 44.2만 |
|---|
| 2026.04.08 | ₩19,701 | ₩20,558 | ₩19,701 | ₩19,995 | +1.49% | 39.9만 |
|---|
| 2026.04.07 | ₩18,617 | ₩18,777 | ₩18,122 | ₩18,590 | -0.14% | 96.4만 |
|---|
| 2026.04.06 | ₩18,670 | ₩18,925 | ₩18,537 | ₩18,818 | +0.79% | 35.5만 |
|---|
| 2026.04.02 | ₩18,644 | ₩19,487 | ₩18,202 | ₩18,670 | +0.14% | 52.9만 |
|---|
| 2026.04.01 | ₩19,661 | ₩20,102 | ₩19,152 | ₩19,179 | -2.45% | 38.2만 |
|---|
| 2026.03.31 | ₩19,326 | ₩19,607 | ₩18,764 | ₩19,447 | +0.62% | 70.9만 |
|---|
| 2026.03.30 | ₩19,152 | ₩19,460 | ₩18,496 | ₩18,670 | -2.52% | 50.4만 |
|---|
| 2026.03.27 | ₩19,594 | ₩19,594 | ₩18,537 | ₩18,831 | -3.89% | 56만 |
|---|
| 2026.03.26 | ₩19,942 | ₩20,450 | ₩19,326 | ₩19,473 | -2.35% | 30.5만 |
|---|
| 2026.03.25 | ₩19,982 | ₩20,678 | ₩19,969 | ₩20,317 | +1.67% | 26.6만 |
|---|
| 2026.03.24 | ₩19,206 | ₩20,477 | ₩19,018 | ₩19,969 | +3.97% | 45.5만 |
|---|
| 2026.03.23 | ₩19,152 | ₩20,062 | ₩18,938 | ₩19,460 | +1.61% | 45.4만 |
|---|
| 2026.03.20 | ₩18,925 | ₩19,179 | ₩18,443 | ₩18,590 | -1.77% | 57.8만 |
|---|
| 2026.03.19 | ₩18,349 | ₩19,072 | ₩17,814 | ₩19,005 | +3.57% | 50만 |
|---|
| 2026.03.18 | ₩19,340 | ₩19,915 | ₩18,577 | ₩18,751 | -3.04% | 56.4만 |
|---|
| 2026.03.17 | ₩19,594 | ₩20,384 | ₩19,233 | ₩19,286 | -1.57% | 68만 |
|---|
| 2026.03.16 | ₩20,076 | ₩20,303 | ₩19,179 | ₩19,407 | -3.33% | 86.6만 |
|---|
| 2026.03.13 | ₩20,892 | ₩21,173 | ₩19,447 | ₩19,607 | -6.15% | 56.1만 |
|---|
| 2026.03.12 | ₩21,267 | ₩21,468 | ₩20,384 | ₩20,544 | -3.40% | 51만 |
|---|
| 2026.03.11 | ₩22,338 | ₩22,525 | ₩21,387 | ₩21,789 | -2.46% | 41.2만 |
|---|
| 2026.03.10 | ₩22,338 | ₩23,194 | ₩22,164 | ₩22,378 | +0.18% | 54만 |
|---|
| 2026.03.09 | ₩21,668 | ₩22,418 | ₩21,187 | ₩22,324 | +3.03% | 61.1만 |
|---|
| 2026.03.06 | ₩23,716 | ₩24,225 | ₩22,404 | ₩22,445 | -5.36% | 54.6만 |
|---|
| 2026.03.05 | ₩24,626 | ₩25,108 | ₩23,515 | ₩24,693 | +0.27% | 43.3만 |
|---|
| 2026.03.04 | ₩25,269 | ₩25,617 | ₩24,613 | ₩24,760 | -2.01% | 46.4만 |
|---|
| 2026.03.03 | ₩24,533 | ₩25,295 | ₩24,225 | ₩25,148 | +2.51% | 49.2만 |
|---|
| 2026.03.02 | ₩24,760 | ₩25,603 | ₩24,693 | ₩25,563 | +3.24% | 28.2만 |
|---|
| 2026.02.27 | ₩25,121 | ₩25,563 | ₩24,519 | ₩25,402 | +1.12% | 42만 |
|---|
| 2026.02.26 | ₩26,473 | ₩26,500 | ₩25,041 | ₩25,684 | -2.98% | 50.8만 |
|---|
| 2026.02.25 | ₩26,072 | ₩26,299 | ₩25,228 | ₩26,152 | +0.31% | 39.4만 |
|---|
| 2026.02.24 | ₩24,894 | ₩25,750 | ₩24,773 | ₩25,684 | +3.17% | 88.8만 |
|---|
| 2026.02.23 | ₩25,576 | ₩25,684 | ₩24,506 | ₩24,814 | -2.98% | 35.3만 |
|---|
| 2026.02.20 | ₩25,510 | ₩25,978 | ₩24,894 | ₩25,563 | +0.21% | 28.9만 |
|---|
| 2026.02.19 | ₩25,684 | ₩25,844 | ₩25,295 | ₩25,670 | -0.05% | 44.3만 |
|---|
| 2026.02.18 | ₩26,112 | ₩26,821 | ₩25,456 | ₩25,724 | -1.49% | 55.1만 |
|---|
| 2026.02.17 | ₩27,116 | ₩27,223 | ₩26,473 | ₩26,580 | -1.97% | 37.7만 |
|---|
| 2026.02.13 | ₩28,655 | ₩29,284 | ₩27,196 | ₩27,209 | -5.04% | 65.1만 |
|---|
| 2026.02.12 | ₩30,943 | ₩31,733 | ₩27,878 | ₩28,374 | -8.30% | 87.2만 |
|---|
| 2026.02.11 | ₩30,997 | ₩32,001 | ₩30,328 | ₩31,144 | +0.47% | 85만 |
|---|
| 2026.02.10 | ₩31,519 | ₩32,656 | ₩30,020 | ₩30,689 | -2.63% | 61.9만 |
|---|
| 2026.02.09 | ₩30,288 | ₩31,559 | ₩29,966 | ₩30,649 | +1.19% | 61.7만 |
|---|
| 2026.02.06 | ₩28,534 | ₩30,876 | ₩28,534 | ₩30,462 | +6.75% | 48.9만 |
|---|
| 2026.02.05 | ₩28,548 | ₩28,802 | ₩27,423 | ₩28,106 | -1.55% | 40.9만 |
|---|
| 2026.02.04 | ₩28,548 | ₩29,993 | ₩28,347 | ₩28,882 | +1.17% | 92만 |
|---|
| 2026.02.03 | ₩28,320 | ₩28,855 | ₩27,557 | ₩28,200 | -0.43% | 34.4만 |
|---|
| 2026.02.02 | ₩28,026 | ₩28,521 | ₩27,611 | ₩28,240 | +0.76% | 48만 |
|---|
| 2026.01.30 | ₩27,771 | ₩28,681 | ₩27,464 | ₩28,213 | +1.59% | 155.7만 |
|---|
| 2026.01.29 | ₩28,106 | ₩28,481 | ₩27,771 | ₩28,267 | +0.57% | 33.3만 |
|---|
| 2026.01.28 | ₩27,771 | ₩28,146 | ₩27,142 | ₩27,771 | 0.00% | 42.3만 |
|---|
| 2026.01.27 | ₩27,330 | ₩27,878 | ₩27,249 | ₩27,771 | +1.62% | 43.4만 |
|---|
| 2026.01.26 | ₩28,066 | ₩28,414 | ₩27,116 | ₩27,437 | -2.24% | 32.1만 |
|---|
| 2026.01.23 | ₩28,467 | ₩28,467 | ₩27,812 | ₩28,052 | -1.46% | 31.1만 |
|---|
| 2026.01.22 | ₩28,186 | ₩28,842 | ₩28,119 | ₩28,454 | +0.95% | 37.1만 |
|---|
| 2026.01.21 | ₩26,928 | ₩28,267 | ₩26,540 | ₩27,959 | +3.83% | 31.6만 |
|---|
| 2026.01.20 | ₩26,982 | ₩27,343 | ₩26,433 | ₩26,781 | -0.74% | 48만 |
|---|
| 2026.01.16 | ₩28,347 | ₩28,454 | ₩27,544 | ₩27,825 | -1.84% | 45.2만 |
|---|
| 2026.01.15 | ₩27,852 | ₩28,641 | ₩27,691 | ₩28,574 | +2.59% | 35만 |
|---|
| 2026.01.14 | ₩27,049 | ₩28,882 | ₩26,768 | ₩27,584 | +1.98% | 55.6만 |
|---|
| 2026.01.13 | ₩26,339 | ₩27,557 | ₩26,339 | ₩26,808 | +1.78% | 32.8만 |
|---|
| 2026.01.12 | ₩26,219 | ₩26,714 | ₩25,871 | ₩26,339 | +0.46% | 25.3만 |
|---|
| 2026.01.09 | ₩25,817 | ₩26,433 | ₩25,215 | ₩26,353 | +2.07% | 25.7만 |
|---|
| 2026.01.08 | ₩24,974 | ₩26,085 | ₩24,974 | ₩25,804 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩25,911 | ₩25,911 | ₩24,814 | ₩25,081 | -3.20% | 25.6만 |
|---|
| 2026.01.06 | ₩24,265 | ₩25,978 | ₩24,011 | ₩25,951 | +6.95% | 31.9만 |
|---|
| 2026.01.05 | ₩23,167 | ₩24,947 | ₩23,167 | ₩24,492 | +5.72% | 33.3만 |
|---|
| 2026.01.02 | ₩23,181 | ₩23,395 | ₩22,926 | ₩23,020 | -0.69% | 14.6만 |
|---|
| 2025.12.31 | ₩23,582 | ₩23,609 | ₩23,047 | ₩23,087 | -2.10% | 14.2만 |
|---|
| 2025.12.30 | ₩23,663 | ₩23,903 | ₩23,555 | ₩23,609 | -0.23% | 13.4만 |
|---|
| 2025.12.29 | ₩23,596 | ₩23,716 | ₩23,368 | ₩23,649 | +0.23% | 15.5만 |
|---|
| 2025.12.26 | ₩23,756 | ₩23,823 | ₩23,368 | ₩23,810 | +0.23% | 11.3만 |
|---|
| 2025.12.24 | ₩23,796 | ₩23,930 | ₩23,542 | ₩23,783 | -0.06% | 10.1만 |
|---|
| 2025.12.23 | ₩23,301 | ₩23,609 | ₩23,114 | ₩23,542 | +1.03% | 12.3만 |
|---|
| 2025.12.22 | ₩23,167 | ₩23,649 | ₩23,154 | ₩23,529 | +1.56% | 20.2만 |
|---|
| 2025.12.19 | ₩23,154 | ₩23,208 | ₩22,752 | ₩23,141 | -0.06% | 35.1만 |
|---|
| 2025.12.18 | ₩23,422 | ₩23,689 | ₩23,127 | ₩23,261 | -0.69% | 19.7만 |
|---|
| 2025.12.17 | ₩23,489 | ₩23,890 | ₩23,074 | ₩23,167 | -1.37% | 16만 |
|---|
| 2025.12.16 | ₩23,689 | ₩24,011 | ₩23,328 | ₩23,542 | -0.62% | 18.1만 |
|---|
| 2025.12.15 | ₩24,185 | ₩24,278 | ₩23,422 | ₩23,676 | -2.10% | 25.8만 |
|---|
| 2025.12.12 | ₩24,091 | ₩24,292 | ₩23,689 | ₩23,917 | -0.72% | 17.9만 |
|---|
| 2025.12.11 | ₩23,676 | ₩24,265 | ₩23,569 | ₩24,118 | +1.87% | 24.8만 |
|---|
| 2025.12.10 | ₩22,726 | ₩24,144 | ₩22,726 | ₩23,783 | +4.65% | 39.8만 |
|---|
| 2025.12.09 | ₩22,739 | ₩22,913 | ₩22,244 | ₩22,726 | -0.06% | 11.8만 |
|---|
| 2025.12.08 | ₩23,221 | ₩23,261 | ₩22,485 | ₩22,819 | -1.73% | 38.4만 |
|---|
| 2025.12.05 | ₩22,779 | ₩23,328 | ₩22,699 | ₩22,953 | +0.76% | 15.7만 |
|---|
| 2025.12.04 | ₩22,779 | ₩23,408 | ₩22,672 | ₩22,873 | +0.41% | 19.6만 |
|---|
| 2025.12.03 | ₩21,976 | ₩22,819 | ₩21,976 | ₩22,793 | +3.71% | 16.8만 |
|---|
| 2025.12.02 | ₩22,016 | ₩22,057 | ₩21,628 | ₩21,923 | -0.43% | 16.2만 |
|---|
| 2025.12.01 | ₩21,655 | ₩22,097 | ₩21,642 | ₩21,775 | +0.56% | 18.2만 |
|---|
| 2025.11.28 | ₩22,123 | ₩22,164 | ₩21,802 | ₩22,003 | -0.54% | 16.4만 |
|---|
| 2025.11.26 | ₩21,307 | ₩22,150 | ₩21,307 | ₩22,123 | +3.83% | 20만 |
|---|
| 2025.11.25 | ₩20,732 | ₩21,923 | ₩20,732 | ₩21,682 | +4.58% | 27.3만 |
|---|
| 2025.11.24 | ₩20,236 | ₩20,919 | ₩19,741 | ₩20,732 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩19,005 | ₩20,317 | ₩18,791 | ₩20,236 | +6.48% | 22.2만 |
|---|
| 2025.11.20 | ₩19,621 | ₩19,902 | ₩18,804 | ₩19,032 | -3.00% | 32.4만 |
|---|
| 2025.11.19 | ₩19,380 | ₩19,380 | ₩18,885 | ₩19,179 | -1.04% | 23.4만 |
|---|
| 2025.11.18 | ₩19,192 | ₩19,366 | ₩18,885 | ₩19,085 | -0.56% | 23.1만 |
|---|
| 2025.11.17 | ₩19,982 | ₩20,143 | ₩19,192 | ₩19,340 | -3.22% | 39만 |
|---|
| 2025.11.14 | ₩20,223 | ₩20,410 | ₩19,299 | ₩20,009 | -1.06% | 40.1만 |
|---|
| 2025.11.13 | ₩20,999 | ₩21,120 | ₩20,370 | ₩20,611 | -1.85% | 28.2만 |
|---|
| 2025.11.12 | ₩20,718 | ₩21,240 | ₩20,665 | ₩21,146 | +2.07% | 25.1만 |
|---|
| 2025.11.11 | ₩21,160 | ₩21,173 | ₩20,450 | ₩20,611 | -2.59% | 27.3만 |
|---|
| 2025.11.10 | ₩21,535 | ₩21,535 | ₩20,584 | ₩21,173 | -1.68% | 29.6만 |
|---|
| 2025.11.07 | ₩20,638 | ₩20,986 | ₩20,143 | ₩20,946 | +1.49% | 44.6만 |
|---|
| 2025.11.06 | ₩21,307 | ₩21,468 | ₩20,558 | ₩20,946 | -1.70% | 33.4만 |
|---|
| 2025.11.05 | ₩20,758 | ₩21,347 | ₩19,995 | ₩21,146 | +1.87% | 28.1만 |
|---|
| 2025.11.04 | ₩21,120 | ₩21,575 | ₩20,196 | ₩20,330 | -3.74% | 34.7만 |
|---|
| 2025.11.03 | ₩21,789 | ₩22,190 | ₩21,267 | ₩21,427 | -1.66% | 35.1만 |
|---|
| 2025.10.31 | ₩23,114 | ₩23,208 | ₩21,494 | ₩21,722 | -6.02% | 42만 |
|---|
| 2025.10.30 | ₩23,234 | ₩25,228 | ₩22,391 | ₩23,221 | -0.06% | 89.4만 |
|---|
| 2025.10.29 | ₩20,611 | ₩21,106 | ₩20,089 | ₩20,143 | -2.27% | 86만 |
|---|
| 2025.10.28 | ₩20,972 | ₩21,026 | ₩20,558 | ₩20,611 | -1.72% | 18.3만 |
|---|
| 2025.10.27 | ₩21,334 | ₩21,615 | ₩20,905 | ₩21,013 | -1.51% | 17.2만 |
|---|
| 2025.10.24 | ₩20,959 | ₩21,294 | ₩20,892 | ₩21,079 | +0.57% | 21만 |
|---|
| 2025.10.23 | ₩20,102 | ₩20,839 | ₩20,102 | ₩20,651 | +2.73% | 27.8만 |
|---|
| 2025.10.22 | ₩21,468 | ₩21,468 | ₩19,741 | ₩19,821 | -7.67% | 38만 |
|---|
| 2025.10.21 | ₩20,183 | ₩21,856 | ₩20,183 | ₩21,468 | +6.37% | 39.4만 |
|---|
| 2025.10.20 | ₩19,982 | ₩20,504 | ₩19,674 | ₩20,276 | +1.47% | 20.2만 |
|---|
| 2025.10.17 | ₩19,647 | ₩19,848 | ₩19,420 | ₩19,674 | +0.14% | 19.3만 |
|---|
| 2025.10.16 | ₩20,946 | ₩21,053 | ₩19,540 | ₩19,808 | -5.43% | 40.2만 |
|---|
| 2025.10.15 | ₩20,665 | ₩20,986 | ₩20,437 | ₩20,852 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩19,273 | ₩20,758 | ₩19,259 | ₩20,424 | +5.97% | 26.2만 |
|---|
| 2025.10.13 | ₩19,741 | ₩20,009 | ₩19,447 | ₩19,754 | +0.07% | 27.5만 |
|---|
| 2025.10.10 | ₩19,821 | ₩20,223 | ₩19,219 | ₩19,219 | -3.04% | 40.7만 |
|---|