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 | ₩21,474 | ₩21,742 | ₩21,126 | ₩21,407 | -0.31% | 29.8만 |
| 2026.10.08 | ₩21,313 | ₩22,210 | ₩21,005 | ₩21,394 | +0.38% | 40.2만 |
| 2026.10.07 | ₩22,210 | ₩22,572 | ₩20,965 | ₩21,635 | -2.59% | 37만 |
| 2026.10.06 | ₩22,866 | ₩23,214 | ₩22,545 | ₩22,786 | -0.35% | 31.1만 |
| 2026.10.05 | ₩22,251 | ₩22,987 | ₩21,661 | ₩22,652 | +1.81% | 29.4만 |
| 2026.10.02 | ₩22,076 | ₩22,518 | ₩21,715 | ₩22,411 | +1.52% | 35.6만 |
| 2026.10.01 | ₩21,153 | ₩21,621 | ₩20,550 | ₩21,340 | +0.89% | 35.6만 |
| 2026.09.30 | ₩21,943 | ₩21,943 | ₩21,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,327 |
| -2.81% |
| 40.2만 |
| 2026.09.29 | ₩22,344 | ₩22,344 | ₩21,487 | ₩21,782 | -2.52% | 29.4만 |
|---|
| 2026.09.28 | ₩22,197 | ₩22,465 | ₩21,541 | ₩21,916 | -1.27% | 63.1만 |
|---|
| 2026.09.25 | ₩21,755 | ₩22,826 | ₩21,755 | ₩22,532 | +3.57% | 52.2만 |
|---|
| 2026.09.24 | ₩21,969 | ₩22,010 | ₩21,193 | ₩21,461 | -2.32% | 42.3만 |
|---|
| 2026.09.23 | ₩21,621 | ₩22,143 | ₩21,287 | ₩22,103 | +2.23% | 30.7만 |
|---|
| 2026.09.22 | ₩21,702 | ₩22,277 | ₩21,661 | ₩22,010 | +1.42% | 30.1만 |
|---|
| 2026.09.21 | ₩21,554 | ₩21,554 | ₩20,738 | ₩20,791 | -3.54% | 34.7만 |
|---|
| 2026.09.18 | ₩20,912 | ₩21,327 | ₩20,617 | ₩21,099 | +0.90% | 68.9만 |
|---|
| 2026.09.17 | ₩22,492 | ₩22,545 | ₩21,019 | ₩21,072 | -6.31% | 88.8만 |
|---|
| 2026.09.16 | ₩22,090 | ₩22,277 | ₩21,113 | ₩21,554 | -2.42% | 42.3만 |
|---|
| 2026.09.15 | ₩22,732 | ₩22,732 | ₩21,608 | ₩21,769 | -4.24% | 36.2만 |
|---|
| 2026.09.14 | ₩23,228 | ₩23,228 | ₩21,795 | ₩22,023 | -5.19% | 41.9만 |
|---|
| 2026.09.11 | ₩23,509 | ₩24,326 | ₩23,509 | ₩23,750 | +1.03% | 26.1만 |
|---|
| 2026.09.10 | ₩23,027 | ₩23,281 | ₩22,639 | ₩23,054 | +0.12% | 33.4만 |
|---|
| 2026.09.09 | ₩24,968 | ₩24,968 | ₩23,522 | ₩23,589 | -5.52% | 40.6만 |
|---|
| 2026.09.08 | ₩25,397 | ₩25,464 | ₩24,727 | ₩24,888 | -2.00% | 33.5만 |
|---|
| 2026.09.04 | ₩24,928 | ₩25,263 | ₩24,406 | ₩25,223 | +1.18% | 31.1만 |
|---|
| 2026.09.03 | ₩23,777 | ₩24,446 | ₩23,040 | ₩24,433 | +2.76% | 60.7만 |
|---|
| 2026.09.02 | ₩23,107 | ₩23,897 | ₩23,107 | ₩23,482 | +1.62% | 30.1만 |
|---|
| 2026.09.01 | ₩23,148 | ₩23,348 | ₩22,719 | ₩23,107 | -0.17% | 50.8만 |
|---|
| 2026.08.31 | ₩24,098 | ₩24,165 | ₩23,415 | ₩23,643 | -1.89% | 39.5만 |
|---|
| 2026.08.28 | ₩24,620 | ₩25,008 | ₩23,884 | ₩24,098 | -2.12% | 38.8만 |
|---|
| 2026.08.27 | ₩24,071 | ₩24,968 | ₩23,911 | ₩24,620 | +2.28% | 38.9만 |
|---|
| 2026.08.26 | ₩23,857 | ₩24,205 | ₩23,737 | ₩24,071 | +0.90% | 30만 |
|---|
| 2026.08.25 | ₩25,022 | ₩25,022 | ₩23,763 | ₩23,817 | -4.82% | 39.5만 |
|---|
| 2026.08.24 | ₩23,804 | ₩24,486 | ₩23,536 | ₩24,031 | +0.96% | 54.1만 |
|---|
| 2026.08.21 | ₩23,509 | ₩23,857 | ₩23,040 | ₩23,589 | +0.34% | 28.6만 |
|---|
| 2026.08.20 | ₩23,201 | ₩23,415 | ₩22,786 | ₩23,201 | 0.00% | 33만 |
|---|
| 2026.08.19 | ₩24,138 | ₩24,634 | ₩23,536 | ₩23,683 | -1.89% | 31.5만 |
|---|
| 2026.08.18 | ₩25,263 | ₩25,597 | ₩23,696 | ₩23,830 | -5.67% | 47.3만 |
|---|
| 2026.08.17 | ₩25,718 | ₩25,879 | ₩25,276 | ₩25,544 | -0.68% | 27.2만 |
|---|
| 2026.08.14 | ₩25,919 | ₩25,919 | ₩24,982 | ₩25,772 | -0.57% | 33.2만 |
|---|
| 2026.08.13 | ₩25,638 | ₩26,012 | ₩25,129 | ₩25,531 | -0.42% | 50만 |
|---|
| 2026.08.12 | ₩26,682 | ₩26,762 | ₩25,263 | ₩25,812 | -3.26% | 37.9만 |
|---|
| 2026.08.11 | ₩25,879 | ₩26,762 | ₩25,798 | ₩26,173 | +1.14% | 33.1만 |
|---|
| 2026.08.10 | ₩27,539 | ₩27,539 | ₩25,544 | ₩25,852 | -6.13% | 63.4만 |
|---|
| 2026.08.07 | ₩28,248 | ₩28,677 | ₩26,869 | ₩27,070 | -4.17% | 54.2만 |
|---|
| 2026.08.06 | ₩28,784 | ₩29,841 | ₩27,472 | ₩27,793 | -3.44% | 64.8만 |
|---|
| 2026.08.05 | ₩28,797 | ₩29,092 | ₩28,034 | ₩28,784 | -0.05% | 80.2만 |
|---|
| 2026.08.04 | ₩27,806 | ₩29,226 | ₩27,432 | ₩28,904 | +3.95% | 79.8만 |
|---|
| 2026.08.03 | ₩26,334 | ₩27,311 | ₩25,383 | ₩26,936 | +2.29% | 97.6만 |
|---|
| 2026.07.31 | ₩28,315 | ₩28,918 | ₩24,901 | ₩25,664 | -9.36% | 273.6만 |
|---|
| 2026.07.30 | ₩26,735 | ₩28,529 | ₩25,169 | ₩27,686 | +3.56% | 239.7만 |
|---|
| 2026.07.29 | ₩21,661 | ₩21,661 | ₩19,533 | ₩19,573 | -9.64% | 89.5만 |
|---|
| 2026.07.28 | ₩21,956 | ₩22,398 | ₩21,487 | ₩21,702 | -1.16% | 61.2만 |
|---|
| 2026.07.27 | ₩22,063 | ₩22,264 | ₩21,139 | ₩21,929 | -0.61% | 65.3만 |
|---|
| 2026.07.24 | ₩21,166 | ₩21,809 | ₩20,791 | ₩21,581 | +1.96% | 62.5만 |
|---|
| 2026.07.23 | ₩20,724 | ₩21,501 | ₩20,376 | ₩20,791 | +0.32% | 45만 |
|---|
| 2026.07.22 | ₩19,720 | ₩21,313 | ₩19,720 | ₩21,019 | +6.59% | 65.7만 |
|---|
| 2026.07.21 | ₩19,653 | ₩19,908 | ₩19,372 | ₩19,801 | +0.75% | 54.9만 |
|---|
| 2026.07.20 | ₩19,238 | ₩19,841 | ₩18,890 | ₩19,185 | -0.28% | 51.9만 |
|---|
| 2026.07.17 | ₩19,412 | ₩19,894 | ₩19,064 | ₩19,225 | -0.97% | 32.3만 |
|---|
| 2026.07.16 | ₩18,649 | ₩19,881 | ₩18,649 | ₩19,760 | +5.96% | 66.8만 |
|---|
| 2026.07.15 | ₩17,792 | ₩18,971 | ₩17,739 | ₩18,850 | +5.94% | 51만 |
|---|
| 2026.07.14 | ₩18,033 | ₩18,033 | ₩17,163 | ₩17,645 | -2.15% | 54.9만 |
|---|
| 2026.07.13 | ₩17,511 | ₩17,833 | ₩17,337 | ₩17,391 | -0.69% | 58.7만 |
|---|
| 2026.07.10 | ₩18,074 | ₩18,448 | ₩17,672 | ₩17,725 | -1.93% | 64.8만 |
|---|
| 2026.07.09 | ₩18,060 | ₩18,368 | ₩17,699 | ₩18,033 | -0.15% | 47만 |
|---|
| 2026.07.08 | ₩17,699 | ₩17,739 | ₩16,842 | ₩17,699 | 0.00% | 57.1만 |
|---|
| 2026.07.07 | ₩18,569 | ₩18,716 | ₩17,538 | ₩17,779 | -4.25% | 47만 |
|---|
| 2026.07.06 | ₩18,248 | ₩18,837 | ₩18,087 | ₩18,743 | +2.71% | 60.2만 |
|---|
| 2026.07.02 | ₩19,037 | ₩19,680 | ₩17,418 | ₩18,140 | -4.71% | 80.3만 |
|---|
| 2026.07.01 | ₩20,068 | ₩20,202 | ₩19,345 | ₩19,426 | -3.20% | 47.6만 |
|---|
| 2026.06.30 | ₩19,573 | ₩20,376 | ₩19,345 | ₩20,256 | +3.49% | 38.6만 |
|---|
| 2026.06.29 | ₩19,332 | ₩19,452 | ₩18,542 | ₩19,292 | -0.21% | 46.7만 |
|---|
| 2026.06.26 | ₩19,801 | ₩19,841 | ₩19,278 | ₩19,372 | -2.16% | 87.3만 |
|---|
| 2026.06.25 | ₩18,944 | ₩20,256 | ₩18,863 | ₩19,787 | +4.45% | 57.8만 |
|---|
| 2026.06.24 | ₩19,185 | ₩19,439 | ₩18,234 | ₩18,676 | -2.65% | 61.2만 |
|---|
| 2026.06.23 | ₩19,011 | ₩19,412 | ₩18,743 | ₩18,796 | -1.13% | 59.5만 |
|---|
| 2026.06.22 | ₩19,667 | ₩19,841 | ₩19,078 | ₩19,479 | -0.95% | 49.3만 |
|---|
| 2026.06.18 | ₩19,171 | ₩19,961 | ₩19,024 | ₩19,667 | +2.58% | 113.2만 |
|---|
| 2026.06.17 | ₩18,636 | ₩19,560 | ₩18,448 | ₩18,716 | +0.43% | 80.9만 |
|---|
| 2026.06.16 | ₩20,162 | ₩20,229 | ₩18,529 | ₩18,636 | -7.57% | 86.3만 |
|---|
| 2026.06.15 | ₩19,466 | ₩21,019 | ₩19,225 | ₩20,122 | +3.37% | 150.1만 |
|---|
| 2026.06.12 | ₩18,007 | ₩19,024 | ₩17,846 | ₩18,515 | +2.83% | 75만 |
|---|
| 2026.06.11 | ₩16,735 | ₩17,940 | ₩16,052 | ₩17,886 | +6.88% | 106.9만 |
|---|
| 2026.06.10 | ₩17,163 | ₩17,404 | ₩16,199 | ₩16,226 | -5.46% | 67.7만 |
|---|
| 2026.06.09 | ₩17,069 | ₩18,127 | ₩16,802 | ₩17,016 | -0.31% | 113.5만 |
|---|
| 2026.06.08 | ₩17,337 | ₩17,632 | ₩16,641 | ₩16,681 | -3.78% | 93.9만 |
|---|
| 2026.06.05 | ₩18,542 | ₩19,131 | ₩17,163 | ₩17,243 | -7.00% | 126.6만 |
|---|
| 2026.06.04 | ₩18,756 | ₩19,412 | ₩17,418 | ₩18,850 | +0.50% | 167.9만 |
|---|
| 2026.06.03 | ₩21,113 | ₩21,113 | ₩20,242 | ₩20,764 | -1.65% | 35.3만 |
|---|
| 2026.06.02 | ₩20,885 | ₩21,340 | ₩20,858 | ₩21,193 | +1.47% | 24.7만 |
|---|
| 2026.06.01 | ₩21,287 | ₩21,287 | ₩20,229 | ₩20,845 | -2.08% | 27.8만 |
|---|
| 2026.05.29 | ₩21,568 | ₩21,902 | ₩21,287 | ₩21,367 | -0.93% | 32.4만 |
|---|
| 2026.05.28 | ₩21,581 | ₩21,715 | ₩21,072 | ₩21,568 | -0.06% | 27.6만 |
|---|
| 2026.05.27 | ₩21,715 | ₩22,010 | ₩21,367 | ₩21,795 | +0.37% | 37.7만 |
|---|
| 2026.05.26 | ₩20,269 | ₩21,554 | ₩20,269 | ₩21,179 | +4.49% | 45.1만 |
|---|
| 2026.05.22 | ₩19,747 | ₩20,229 | ₩19,613 | ₩20,001 | +1.29% | 41.4만 |
|---|
| 2026.05.21 | ₩18,917 | ₩20,055 | ₩18,221 | ₩19,627 | +3.75% | 55.5만 |
|---|
| 2026.05.20 | ₩18,743 | ₩19,305 | ₩18,435 | ₩19,064 | +1.71% | 46.9만 |
|---|
| 2026.05.19 | ₩18,408 | ₩18,529 | ₩17,846 | ₩18,502 | +0.51% | 36.6만 |
|---|
| 2026.05.18 | ₩19,185 | ₩19,560 | ₩18,596 | ₩18,663 | -2.72% | 33.5만 |
|---|
| 2026.05.15 | ₩19,747 | ₩19,894 | ₩18,944 | ₩19,118 | -3.19% | 30.4만 |
|---|
| 2026.05.14 | ₩20,216 | ₩20,671 | ₩19,961 | ₩20,095 | -0.60% | 31.6만 |
|---|
| 2026.05.13 | ₩20,711 | ₩20,711 | ₩19,961 | ₩20,108 | -2.91% | 27.1만 |
|---|
| 2026.05.12 | ₩20,684 | ₩21,072 | ₩20,256 | ₩20,711 | +0.13% | 25.7만 |
|---|
| 2026.05.11 | ₩21,327 | ₩21,514 | ₩20,965 | ₩21,046 | -1.32% | 30.1만 |
|---|
| 2026.05.08 | ₩21,354 | ₩21,380 | ₩20,939 | ₩21,327 | -0.13% | 18.8만 |
|---|
| 2026.05.07 | ₩21,501 | ₩21,969 | ₩21,072 | ₩21,153 | -1.62% | 23.1만 |
|---|
| 2026.05.06 | ₩21,420 | ₩21,742 | ₩20,845 | ₩21,675 | +1.19% | 28.1만 |
|---|
| 2026.05.05 | ₩20,028 | ₩20,604 | ₩19,841 | ₩20,510 | +2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,323 | ₩20,644 | ₩19,613 | ₩19,747 | -2.83% | 22.7만 |
|---|
| 2026.05.01 | ₩20,671 | ₩20,885 | ₩20,323 | ₩20,590 | -0.39% | 22.2만 |
|---|
| 2026.04.30 | ₩19,881 | ₩20,764 | ₩19,814 | ₩20,684 | +4.04% | 22.2만 |
|---|
| 2026.04.29 | ₩20,872 | ₩20,912 | ₩19,653 | ₩19,774 | -5.26% | 28.8만 |
|---|
| 2026.04.28 | ₩21,420 | ₩21,447 | ₩20,818 | ₩20,858 | -2.63% | 24.4만 |
|---|
| 2026.04.27 | ₩21,581 | ₩21,916 | ₩21,313 | ₩21,434 | -0.68% | 29.5만 |
|---|
| 2026.04.24 | ₩21,541 | ₩21,675 | ₩20,791 | ₩21,541 | 0.00% | 22.1만 |
|---|
| 2026.04.23 | ₩20,979 | ₩21,541 | ₩20,872 | ₩21,260 | +1.34% | 20.2만 |
|---|
| 2026.04.22 | ₩21,153 | ₩21,675 | ₩20,738 | ₩20,939 | -1.01% | 39.6만 |
|---|
| 2026.04.21 | ₩21,635 | ₩21,983 | ₩20,872 | ₩20,939 | -3.22% | 25.9만 |
|---|
| 2026.04.20 | ₩20,831 | ₩21,541 | ₩20,791 | ₩21,461 | +3.02% | 25.4만 |
|---|
| 2026.04.17 | ₩20,617 | ₩21,595 | ₩20,523 | ₩21,032 | +2.01% | 38만 |
|---|
| 2026.04.16 | ₩20,189 | ₩20,443 | ₩20,055 | ₩20,082 | -0.53% | 23.3만 |
|---|
| 2026.04.15 | ₩21,568 | ₩21,836 | ₩20,042 | ₩20,256 | -6.08% | 37만 |
|---|
| 2026.04.14 | ₩21,501 | ₩21,862 | ₩21,354 | ₩21,568 | +0.31% | 30.7만 |
|---|
| 2026.04.13 | ₩20,805 | ₩21,380 | ₩20,604 | ₩21,367 | +2.70% | 19.3만 |
|---|
| 2026.04.10 | ₩20,965 | ₩21,153 | ₩20,537 | ₩20,979 | +0.06% | 27.3만 |
|---|
| 2026.04.09 | ₩19,827 | ₩20,992 | ₩19,827 | ₩20,858 | +5.20% | 44.2만 |
|---|
| 2026.04.08 | ₩19,707 | ₩20,564 | ₩19,707 | ₩20,001 | +1.49% | 39.9만 |
|---|
| 2026.04.07 | ₩18,622 | ₩18,783 | ₩18,127 | ₩18,596 | -0.14% | 96.4만 |
|---|
| 2026.04.06 | ₩18,676 | ₩18,930 | ₩18,542 | ₩18,823 | +0.79% | 35.5만 |
|---|
| 2026.04.02 | ₩18,649 | ₩19,493 | ₩18,207 | ₩18,676 | +0.14% | 52.9만 |
|---|
| 2026.04.01 | ₩19,667 | ₩20,108 | ₩19,158 | ₩19,185 | -2.45% | 38.2만 |
|---|
| 2026.03.31 | ₩19,332 | ₩19,613 | ₩18,770 | ₩19,452 | +0.62% | 70.9만 |
|---|
| 2026.03.30 | ₩19,158 | ₩19,466 | ₩18,502 | ₩18,676 | -2.52% | 50.4만 |
|---|
| 2026.03.27 | ₩19,600 | ₩19,600 | ₩18,542 | ₩18,837 | -3.89% | 56만 |
|---|
| 2026.03.26 | ₩19,948 | ₩20,457 | ₩19,332 | ₩19,479 | -2.35% | 30.5만 |
|---|
| 2026.03.25 | ₩19,988 | ₩20,684 | ₩19,975 | ₩20,323 | +1.67% | 26.6만 |
|---|
| 2026.03.24 | ₩19,211 | ₩20,483 | ₩19,024 | ₩19,975 | +3.97% | 45.5만 |
|---|
| 2026.03.23 | ₩19,158 | ₩20,068 | ₩18,944 | ₩19,466 | +1.61% | 45.4만 |
|---|
| 2026.03.20 | ₩18,930 | ₩19,185 | ₩18,448 | ₩18,596 | -1.77% | 57.8만 |
|---|
| 2026.03.19 | ₩18,355 | ₩19,078 | ₩17,819 | ₩19,011 | +3.57% | 50만 |
|---|
| 2026.03.18 | ₩19,345 | ₩19,921 | ₩18,582 | ₩18,756 | -3.04% | 56.4만 |
|---|
| 2026.03.17 | ₩19,600 | ₩20,390 | ₩19,238 | ₩19,292 | -1.57% | 68만 |
|---|
| 2026.03.16 | ₩20,082 | ₩20,309 | ₩19,185 | ₩19,412 | -3.33% | 86.6만 |
|---|
| 2026.03.13 | ₩20,898 | ₩21,179 | ₩19,452 | ₩19,613 | -6.15% | 56.1만 |
|---|
| 2026.03.12 | ₩21,273 | ₩21,474 | ₩20,390 | ₩20,550 | -3.40% | 51만 |
|---|
| 2026.03.11 | ₩22,344 | ₩22,532 | ₩21,394 | ₩21,795 | -2.46% | 41.2만 |
|---|
| 2026.03.10 | ₩22,344 | ₩23,201 | ₩22,170 | ₩22,384 | +0.18% | 54만 |
|---|
| 2026.03.09 | ₩21,675 | ₩22,425 | ₩21,193 | ₩22,331 | +3.03% | 61.1만 |
|---|
| 2026.03.06 | ₩23,723 | ₩24,232 | ₩22,411 | ₩22,451 | -5.36% | 54.6만 |
|---|
| 2026.03.05 | ₩24,634 | ₩25,116 | ₩23,522 | ₩24,700 | +0.27% | 43.3만 |
|---|
| 2026.03.04 | ₩25,276 | ₩25,624 | ₩24,620 | ₩24,767 | -2.01% | 46.4만 |
|---|
| 2026.03.03 | ₩24,540 | ₩25,303 | ₩24,232 | ₩25,156 | +2.51% | 49.2만 |
|---|
| 2026.03.02 | ₩24,767 | ₩25,611 | ₩24,700 | ₩25,571 | +3.24% | 28.2만 |
|---|
| 2026.02.27 | ₩25,129 | ₩25,571 | ₩24,526 | ₩25,410 | +1.12% | 42만 |
|---|
| 2026.02.26 | ₩26,481 | ₩26,508 | ₩25,049 | ₩25,691 | -2.98% | 50.8만 |
|---|
| 2026.02.25 | ₩26,079 | ₩26,307 | ₩25,236 | ₩26,160 | +0.31% | 39.4만 |
|---|
| 2026.02.24 | ₩24,901 | ₩25,758 | ₩24,781 | ₩25,691 | +3.17% | 88.8만 |
|---|
| 2026.02.23 | ₩25,584 | ₩25,691 | ₩24,513 | ₩24,821 | -2.98% | 35.3만 |
|---|
| 2026.02.20 | ₩25,517 | ₩25,986 | ₩24,901 | ₩25,571 | +0.21% | 28.9만 |
|---|
| 2026.02.19 | ₩25,691 | ₩25,852 | ₩25,303 | ₩25,678 | -0.05% | 44.3만 |
|---|
| 2026.02.18 | ₩26,120 | ₩26,829 | ₩25,464 | ₩25,731 | -1.49% | 55.1만 |
|---|
| 2026.02.17 | ₩27,124 | ₩27,231 | ₩26,481 | ₩26,588 | -1.97% | 37.7만 |
|---|
| 2026.02.13 | ₩28,663 | ₩29,293 | ₩27,204 | ₩27,217 | -5.04% | 65.1만 |
|---|
| 2026.02.12 | ₩30,953 | ₩31,742 | ₩27,887 | ₩28,382 | -8.30% | 87.2만 |
|---|
| 2026.02.11 | ₩31,006 | ₩32,010 | ₩30,337 | ₩31,153 | +0.47% | 85만 |
|---|
| 2026.02.10 | ₩31,528 | ₩32,666 | ₩30,029 | ₩30,698 | -2.63% | 61.9만 |
|---|
| 2026.02.09 | ₩30,297 | ₩31,568 | ₩29,975 | ₩30,658 | +1.19% | 61.7만 |
|---|
| 2026.02.06 | ₩28,543 | ₩30,886 | ₩28,543 | ₩30,471 | +6.75% | 48.9만 |
|---|
| 2026.02.05 | ₩28,556 | ₩28,811 | ₩27,432 | ₩28,114 | -1.55% | 40.9만 |
|---|
| 2026.02.04 | ₩28,556 | ₩30,002 | ₩28,355 | ₩28,891 | +1.17% | 92만 |
|---|
| 2026.02.03 | ₩28,329 | ₩28,864 | ₩27,565 | ₩28,208 | -0.43% | 34.4만 |
|---|
| 2026.02.02 | ₩28,034 | ₩28,529 | ₩27,619 | ₩28,248 | +0.76% | 48만 |
|---|
| 2026.01.30 | ₩27,780 | ₩28,690 | ₩27,472 | ₩28,221 | +1.59% | 155.7만 |
|---|
| 2026.01.29 | ₩28,114 | ₩28,489 | ₩27,780 | ₩28,275 | +0.57% | 33.3만 |
|---|
| 2026.01.28 | ₩27,780 | ₩28,155 | ₩27,150 | ₩27,780 | 0.00% | 42.3만 |
|---|
| 2026.01.27 | ₩27,338 | ₩27,887 | ₩27,258 | ₩27,780 | +1.62% | 43.4만 |
|---|
| 2026.01.26 | ₩28,074 | ₩28,422 | ₩27,124 | ₩27,445 | -2.24% | 32.1만 |
|---|
| 2026.01.23 | ₩28,476 | ₩28,476 | ₩27,820 | ₩28,061 | -1.46% | 31.1만 |
|---|
| 2026.01.22 | ₩28,195 | ₩28,851 | ₩28,128 | ₩28,462 | +0.95% | 37.1만 |
|---|
| 2026.01.21 | ₩26,936 | ₩28,275 | ₩26,548 | ₩27,967 | +3.83% | 31.6만 |
|---|
| 2026.01.20 | ₩26,990 | ₩27,351 | ₩26,441 | ₩26,789 | -0.74% | 48만 |
|---|
| 2026.01.16 | ₩28,355 | ₩28,462 | ₩27,552 | ₩27,833 | -1.84% | 45.2만 |
|---|
| 2026.01.15 | ₩27,860 | ₩28,650 | ₩27,699 | ₩28,583 | +2.59% | 35만 |
|---|
| 2026.01.14 | ₩27,057 | ₩28,891 | ₩26,776 | ₩27,592 | +1.98% | 55.6만 |
|---|
| 2026.01.13 | ₩26,347 | ₩27,565 | ₩26,347 | ₩26,816 | +1.78% | 32.8만 |
|---|
| 2026.01.12 | ₩26,227 | ₩26,722 | ₩25,879 | ₩26,347 | +0.46% | 25.3만 |
|---|
| 2026.01.09 | ₩25,825 | ₩26,441 | ₩25,223 | ₩26,361 | +2.07% | 25.7만 |
|---|
| 2026.01.08 | ₩24,982 | ₩26,093 | ₩24,982 | ₩25,812 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩25,919 | ₩25,919 | ₩24,821 | ₩25,089 | -3.20% | 25.6만 |
|---|
| 2026.01.06 | ₩24,272 | ₩25,986 | ₩24,018 | ₩25,959 | +6.95% | 31.9만 |
|---|
| 2026.01.05 | ₩23,174 | ₩24,955 | ₩23,174 | ₩24,500 | +5.72% | 33.3만 |
|---|
| 2026.01.02 | ₩23,188 | ₩23,402 | ₩22,933 | ₩23,027 | -0.69% | 14.6만 |
|---|
| 2025.12.31 | ₩23,589 | ₩23,616 | ₩23,054 | ₩23,094 | -2.10% | 14.2만 |
|---|
| 2025.12.30 | ₩23,670 | ₩23,911 | ₩23,563 | ₩23,616 | -0.23% | 13.4만 |
|---|
| 2025.12.29 | ₩23,603 | ₩23,723 | ₩23,375 | ₩23,656 | +0.23% | 15.5만 |
|---|
| 2025.12.26 | ₩23,763 | ₩23,830 | ₩23,375 | ₩23,817 | +0.23% | 11.3만 |
|---|
| 2025.12.24 | ₩23,804 | ₩23,937 | ₩23,549 | ₩23,790 | -0.06% | 10.1만 |
|---|
| 2025.12.23 | ₩23,308 | ₩23,616 | ₩23,121 | ₩23,549 | +1.03% | 12.3만 |
|---|
| 2025.12.22 | ₩23,174 | ₩23,656 | ₩23,161 | ₩23,536 | +1.56% | 20.2만 |
|---|
| 2025.12.19 | ₩23,161 | ₩23,214 | ₩22,759 | ₩23,148 | -0.06% | 35.1만 |
|---|
| 2025.12.18 | ₩23,429 | ₩23,696 | ₩23,134 | ₩23,268 | -0.69% | 19.7만 |
|---|
| 2025.12.17 | ₩23,496 | ₩23,897 | ₩23,081 | ₩23,174 | -1.37% | 16만 |
|---|
| 2025.12.16 | ₩23,696 | ₩24,018 | ₩23,335 | ₩23,549 | -0.62% | 18.1만 |
|---|
| 2025.12.15 | ₩24,192 | ₩24,285 | ₩23,429 | ₩23,683 | -2.10% | 25.8만 |
|---|
| 2025.12.12 | ₩24,098 | ₩24,299 | ₩23,696 | ₩23,924 | -0.72% | 17.9만 |
|---|
| 2025.12.11 | ₩23,683 | ₩24,272 | ₩23,576 | ₩24,125 | +1.87% | 24.8만 |
|---|
| 2025.12.10 | ₩22,732 | ₩24,152 | ₩22,732 | ₩23,790 | +4.65% | 39.8만 |
|---|
| 2025.12.09 | ₩22,746 | ₩22,920 | ₩22,251 | ₩22,732 | -0.06% | 11.8만 |
|---|
| 2025.12.08 | ₩23,228 | ₩23,268 | ₩22,492 | ₩22,826 | -1.73% | 38.4만 |
|---|
| 2025.12.05 | ₩22,786 | ₩23,335 | ₩22,706 | ₩22,960 | +0.76% | 15.7만 |
|---|
| 2025.12.04 | ₩22,786 | ₩23,415 | ₩22,679 | ₩22,880 | +0.41% | 19.6만 |
|---|
| 2025.12.03 | ₩21,983 | ₩22,826 | ₩21,983 | ₩22,799 | +3.71% | 16.8만 |
|---|
| 2025.12.02 | ₩22,023 | ₩22,063 | ₩21,635 | ₩21,929 | -0.43% | 16.2만 |
|---|
| 2025.12.01 | ₩21,661 | ₩22,103 | ₩21,648 | ₩21,782 | +0.56% | 18.2만 |
|---|
| 2025.11.28 | ₩22,130 | ₩22,170 | ₩21,809 | ₩22,010 | -0.54% | 16.4만 |
|---|
| 2025.11.26 | ₩21,313 | ₩22,157 | ₩21,313 | ₩22,130 | +3.83% | 20만 |
|---|
| 2025.11.25 | ₩20,738 | ₩21,929 | ₩20,738 | ₩21,688 | +4.58% | 27.3만 |
|---|
| 2025.11.24 | ₩20,242 | ₩20,925 | ₩19,747 | ₩20,738 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩19,011 | ₩20,323 | ₩18,796 | ₩20,242 | +6.48% | 22.2만 |
|---|
| 2025.11.20 | ₩19,627 | ₩19,908 | ₩18,810 | ₩19,037 | -3.00% | 32.4만 |
|---|
| 2025.11.19 | ₩19,386 | ₩19,386 | ₩18,890 | ₩19,185 | -1.04% | 23.4만 |
|---|
| 2025.11.18 | ₩19,198 | ₩19,372 | ₩18,890 | ₩19,091 | -0.56% | 23.1만 |
|---|
| 2025.11.17 | ₩19,988 | ₩20,149 | ₩19,198 | ₩19,345 | -3.22% | 39만 |
|---|
| 2025.11.14 | ₩20,229 | ₩20,416 | ₩19,305 | ₩20,015 | -1.06% | 40.1만 |
|---|
| 2025.11.13 | ₩21,005 | ₩21,126 | ₩20,376 | ₩20,617 | -1.85% | 28.2만 |
|---|
| 2025.11.12 | ₩20,724 | ₩21,246 | ₩20,671 | ₩21,153 | +2.07% | 25.1만 |
|---|
| 2025.11.11 | ₩21,166 | ₩21,179 | ₩20,457 | ₩20,617 | -2.59% | 27.3만 |
|---|
| 2025.11.10 | ₩21,541 | ₩21,541 | ₩20,590 | ₩21,179 | -1.68% | 29.6만 |
|---|
| 2025.11.07 | ₩20,644 | ₩20,992 | ₩20,149 | ₩20,952 | +1.49% | 44.6만 |
|---|
| 2025.11.06 | ₩21,313 | ₩21,474 | ₩20,564 | ₩20,952 | -1.70% | 33.4만 |
|---|
| 2025.11.05 | ₩20,764 | ₩21,354 | ₩20,001 | ₩21,153 | +1.87% | 28.1만 |
|---|
| 2025.11.04 | ₩21,126 | ₩21,581 | ₩20,202 | ₩20,336 | -3.74% | 34.7만 |
|---|
| 2025.11.03 | ₩21,795 | ₩22,197 | ₩21,273 | ₩21,434 | -1.66% | 35.1만 |
|---|
| 2025.10.31 | ₩23,121 | ₩23,214 | ₩21,501 | ₩21,728 | -6.02% | 42만 |
|---|
| 2025.10.30 | ₩23,241 | ₩25,236 | ₩22,398 | ₩23,228 | -0.06% | 89.4만 |
|---|
| 2025.10.29 | ₩20,617 | ₩21,113 | ₩20,095 | ₩20,149 | -2.27% | 86만 |
|---|
| 2025.10.28 | ₩20,979 | ₩21,032 | ₩20,564 | ₩20,617 | -1.72% | 18.3만 |
|---|
| 2025.10.27 | ₩21,340 | ₩21,621 | ₩20,912 | ₩21,019 | -1.51% | 17.2만 |
|---|
| 2025.10.24 | ₩20,965 | ₩21,300 | ₩20,898 | ₩21,086 | +0.57% | 21만 |
|---|
| 2025.10.23 | ₩20,108 | ₩20,845 | ₩20,108 | ₩20,657 | +2.73% | 27.8만 |
|---|
| 2025.10.22 | ₩21,474 | ₩21,474 | ₩19,747 | ₩19,827 | -7.67% | 38만 |
|---|
| 2025.10.21 | ₩20,189 | ₩21,862 | ₩20,189 | ₩21,474 | +6.37% | 39.4만 |
|---|
| 2025.10.20 | ₩19,988 | ₩20,510 | ₩19,680 | ₩20,283 | +1.47% | 20.2만 |
|---|
| 2025.10.17 | ₩19,653 | ₩19,854 | ₩19,426 | ₩19,680 | +0.14% | 19.3만 |
|---|
| 2025.10.16 | ₩20,952 | ₩21,059 | ₩19,546 | ₩19,814 | -5.43% | 40.2만 |
|---|
| 2025.10.15 | ₩20,671 | ₩20,992 | ₩20,443 | ₩20,858 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩19,278 | ₩20,764 | ₩19,265 | ₩20,430 | +5.97% | 26.2만 |
|---|
| 2025.10.13 | ₩19,747 | ₩20,015 | ₩19,452 | ₩19,760 | +0.07% | 27.5만 |
|---|
| 2025.10.10 | ₩19,827 | ₩20,229 | ₩19,225 | ₩19,225 | -3.04% | 40.7만 |
|---|