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 | ₩21,413 | ₩21,680 | ₩21,066 | ₩21,346 | -0.31% | 29.8만 |
| 2026.10.08 | ₩21,253 | ₩22,147 | ₩20,946 | ₩21,333 | +0.38% | 40.2만 |
| 2026.10.07 | ₩22,147 | ₩22,508 | ₩20,906 | ₩21,573 | -2.59% | 37만 |
| 2026.10.06 | ₩22,801 | ₩23,149 | ₩22,481 | ₩22,721 | -0.35% | 31.1만 |
| 2026.10.05 | ₩22,187 | ₩22,922 | ₩21,600 | ₩22,588 | +1.81% | 29.4만 |
| 2026.10.02 | ₩22,014 | ₩22,454 | ₩21,653 | ₩22,348 | +1.52% | 35.6만 |
| 2026.10.01 | ₩21,093 | ₩21,560 | ₩20,492 | ₩21,280 | +0.89% | 35.6만 |
| 2026.09.30 | ₩21,880 | ₩21,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,266 |
| -2.81% |
| 40.2만 |
| 2026.09.29 | ₩22,281 | ₩22,281 | ₩21,426 | ₩21,720 | -2.52% | 29.4만 |
|---|
| 2026.09.28 | ₩22,134 | ₩22,401 | ₩21,480 | ₩21,854 | -1.27% | 63.1만 |
|---|
| 2026.09.25 | ₩21,693 | ₩22,761 | ₩21,693 | ₩22,468 | +3.57% | 52.2만 |
|---|
| 2026.09.24 | ₩21,907 | ₩21,947 | ₩21,133 | ₩21,400 | -2.32% | 42.3만 |
|---|
| 2026.09.23 | ₩21,560 | ₩22,081 | ₩21,226 | ₩22,041 | +2.23% | 30.7만 |
|---|
| 2026.09.22 | ₩21,640 | ₩22,214 | ₩21,600 | ₩21,947 | +1.42% | 30.1만 |
|---|
| 2026.09.21 | ₩21,493 | ₩21,493 | ₩20,679 | ₩20,732 | -3.54% | 34.7만 |
|---|
| 2026.09.18 | ₩20,852 | ₩21,266 | ₩20,559 | ₩21,039 | +0.90% | 68.9만 |
|---|
| 2026.09.17 | ₩22,428 | ₩22,481 | ₩20,959 | ₩21,013 | -6.31% | 88.8만 |
|---|
| 2026.09.16 | ₩22,027 | ₩22,214 | ₩21,053 | ₩21,493 | -2.42% | 42.3만 |
|---|
| 2026.09.15 | ₩22,668 | ₩22,668 | ₩21,547 | ₩21,707 | -4.24% | 36.2만 |
|---|
| 2026.09.14 | ₩23,162 | ₩23,162 | ₩21,733 | ₩21,960 | -5.19% | 41.9만 |
|---|
| 2026.09.11 | ₩23,442 | ₩24,257 | ₩23,442 | ₩23,683 | +1.03% | 26.1만 |
|---|
| 2026.09.10 | ₩22,962 | ₩23,215 | ₩22,575 | ₩22,988 | +0.12% | 33.4만 |
|---|
| 2026.09.09 | ₩24,897 | ₩24,897 | ₩23,456 | ₩23,522 | -5.52% | 40.6만 |
|---|
| 2026.09.08 | ₩25,325 | ₩25,391 | ₩24,657 | ₩24,817 | -2.00% | 33.5만 |
|---|
| 2026.09.04 | ₩24,857 | ₩25,191 | ₩24,337 | ₩25,151 | +1.18% | 31.1만 |
|---|
| 2026.09.03 | ₩23,709 | ₩24,377 | ₩22,975 | ₩24,363 | +2.76% | 60.7만 |
|---|
| 2026.09.02 | ₩23,042 | ₩23,829 | ₩23,042 | ₩23,416 | +1.62% | 30.1만 |
|---|
| 2026.09.01 | ₩23,082 | ₩23,282 | ₩22,655 | ₩23,042 | -0.17% | 50.8만 |
|---|
| 2026.08.31 | ₩24,030 | ₩24,096 | ₩23,349 | ₩23,576 | -1.89% | 39.5만 |
|---|
| 2026.08.28 | ₩24,550 | ₩24,937 | ₩23,816 | ₩24,030 | -2.12% | 38.8만 |
|---|
| 2026.08.27 | ₩24,003 | ₩24,897 | ₩23,843 | ₩24,550 | +2.28% | 38.9만 |
|---|
| 2026.08.26 | ₩23,789 | ₩24,136 | ₩23,669 | ₩24,003 | +0.90% | 30만 |
|---|
| 2026.08.25 | ₩24,951 | ₩24,951 | ₩23,696 | ₩23,749 | -4.82% | 39.5만 |
|---|
| 2026.08.24 | ₩23,736 | ₩24,417 | ₩23,469 | ₩23,963 | +0.96% | 54.1만 |
|---|
| 2026.08.21 | ₩23,442 | ₩23,789 | ₩22,975 | ₩23,522 | +0.34% | 28.6만 |
|---|
| 2026.08.20 | ₩23,135 | ₩23,349 | ₩22,721 | ₩23,135 | 0.00% | 33만 |
|---|
| 2026.08.19 | ₩24,070 | ₩24,564 | ₩23,469 | ₩23,616 | -1.89% | 31.5만 |
|---|
| 2026.08.18 | ₩25,191 | ₩25,525 | ₩23,629 | ₩23,763 | -5.67% | 47.3만 |
|---|
| 2026.08.17 | ₩25,645 | ₩25,805 | ₩25,204 | ₩25,471 | -0.68% | 27.2만 |
|---|
| 2026.08.14 | ₩25,845 | ₩25,845 | ₩24,911 | ₩25,698 | -0.57% | 33.2만 |
|---|
| 2026.08.13 | ₩25,565 | ₩25,939 | ₩25,058 | ₩25,458 | -0.42% | 50만 |
|---|
| 2026.08.12 | ₩26,606 | ₩26,686 | ₩25,191 | ₩25,738 | -3.26% | 37.9만 |
|---|
| 2026.08.11 | ₩25,805 | ₩26,686 | ₩25,725 | ₩26,099 | +1.14% | 33.1만 |
|---|
| 2026.08.10 | ₩27,461 | ₩27,461 | ₩25,471 | ₩25,778 | -6.13% | 63.4만 |
|---|
| 2026.08.07 | ₩28,168 | ₩28,595 | ₩26,793 | ₩26,993 | -4.17% | 54.2만 |
|---|
| 2026.08.06 | ₩28,702 | ₩29,757 | ₩27,394 | ₩27,714 | -3.44% | 64.8만 |
|---|
| 2026.08.05 | ₩28,715 | ₩29,009 | ₩27,954 | ₩28,702 | -0.05% | 80.2만 |
|---|
| 2026.08.04 | ₩27,728 | ₩29,143 | ₩27,354 | ₩28,822 | +3.95% | 79.8만 |
|---|
| 2026.08.03 | ₩26,259 | ₩27,234 | ₩25,311 | ₩26,860 | +2.29% | 97.6만 |
|---|
| 2026.07.31 | ₩28,235 | ₩28,836 | ₩24,831 | ₩25,592 | -9.36% | 273.6만 |
|---|
| 2026.07.30 | ₩26,660 | ₩28,448 | ₩25,098 | ₩27,607 | +3.56% | 239.7만 |
|---|
| 2026.07.29 | ₩21,600 | ₩21,600 | ₩19,477 | ₩19,517 | -9.64% | 89.5만 |
|---|
| 2026.07.28 | ₩21,894 | ₩22,334 | ₩21,426 | ₩21,640 | -1.16% | 61.2만 |
|---|
| 2026.07.27 | ₩22,000 | ₩22,201 | ₩21,079 | ₩21,867 | -0.61% | 65.3만 |
|---|
| 2026.07.24 | ₩21,106 | ₩21,747 | ₩20,732 | ₩21,520 | +1.96% | 62.5만 |
|---|
| 2026.07.23 | ₩20,665 | ₩21,440 | ₩20,318 | ₩20,732 | +0.32% | 45만 |
|---|
| 2026.07.22 | ₩19,664 | ₩21,253 | ₩19,664 | ₩20,959 | +6.59% | 65.7만 |
|---|
| 2026.07.21 | ₩19,598 | ₩19,851 | ₩19,317 | ₩19,744 | +0.75% | 54.9만 |
|---|
| 2026.07.20 | ₩19,184 | ₩19,784 | ₩18,837 | ₩19,130 | -0.28% | 51.9만 |
|---|
| 2026.07.17 | ₩19,357 | ₩19,838 | ₩19,010 | ₩19,170 | -0.97% | 32.3만 |
|---|
| 2026.07.16 | ₩18,596 | ₩19,824 | ₩18,596 | ₩19,704 | +5.96% | 66.8만 |
|---|
| 2026.07.15 | ₩17,742 | ₩18,917 | ₩17,688 | ₩18,797 | +5.94% | 51만 |
|---|
| 2026.07.14 | ₩17,982 | ₩17,982 | ₩17,114 | ₩17,595 | -2.15% | 54.9만 |
|---|
| 2026.07.13 | ₩17,462 | ₩17,782 | ₩17,288 | ₩17,341 | -0.69% | 58.7만 |
|---|
| 2026.07.10 | ₩18,022 | ₩18,396 | ₩17,622 | ₩17,675 | -1.93% | 64.8만 |
|---|
| 2026.07.09 | ₩18,009 | ₩18,316 | ₩17,648 | ₩17,982 | -0.15% | 47만 |
|---|
| 2026.07.08 | ₩17,648 | ₩17,688 | ₩16,794 | ₩17,648 | 0.00% | 57.1만 |
|---|
| 2026.07.07 | ₩18,516 | ₩18,663 | ₩17,488 | ₩17,729 | -4.25% | 47만 |
|---|
| 2026.07.06 | ₩18,196 | ₩18,783 | ₩18,036 | ₩18,690 | +2.71% | 60.2만 |
|---|
| 2026.07.02 | ₩18,983 | ₩19,624 | ₩17,368 | ₩18,089 | -4.71% | 80.3만 |
|---|
| 2026.07.01 | ₩20,011 | ₩20,145 | ₩19,290 | ₩19,371 | -3.20% | 47.6만 |
|---|
| 2026.06.30 | ₩19,517 | ₩20,318 | ₩19,290 | ₩20,198 | +3.49% | 38.6만 |
|---|
| 2026.06.29 | ₩19,277 | ₩19,397 | ₩18,489 | ₩19,237 | -0.21% | 46.7만 |
|---|
| 2026.06.26 | ₩19,744 | ₩19,784 | ₩19,224 | ₩19,317 | -2.16% | 87.3만 |
|---|
| 2026.06.25 | ₩18,890 | ₩20,198 | ₩18,810 | ₩19,731 | +4.45% | 57.8만 |
|---|
| 2026.06.24 | ₩19,130 | ₩19,384 | ₩18,182 | ₩18,623 | -2.65% | 61.2만 |
|---|
| 2026.06.23 | ₩18,957 | ₩19,357 | ₩18,690 | ₩18,743 | -1.13% | 59.5만 |
|---|
| 2026.06.22 | ₩19,611 | ₩19,784 | ₩19,023 | ₩19,424 | -0.95% | 49.3만 |
|---|
| 2026.06.18 | ₩19,117 | ₩19,905 | ₩18,970 | ₩19,611 | +2.58% | 113.2만 |
|---|
| 2026.06.17 | ₩18,583 | ₩19,504 | ₩18,396 | ₩18,663 | +0.43% | 80.9만 |
|---|
| 2026.06.16 | ₩20,105 | ₩20,172 | ₩18,476 | ₩18,583 | -7.57% | 86.3만 |
|---|
| 2026.06.15 | ₩19,411 | ₩20,959 | ₩19,170 | ₩20,065 | +3.37% | 150.1만 |
|---|
| 2026.06.12 | ₩17,955 | ₩18,970 | ₩17,795 | ₩18,463 | +2.83% | 75만 |
|---|
| 2026.06.11 | ₩16,687 | ₩17,889 | ₩16,006 | ₩17,835 | +6.88% | 106.9만 |
|---|
| 2026.06.10 | ₩17,114 | ₩17,355 | ₩16,153 | ₩16,180 | -5.46% | 67.7만 |
|---|
| 2026.06.09 | ₩17,021 | ₩18,076 | ₩16,754 | ₩16,968 | -0.31% | 113.5만 |
|---|
| 2026.06.08 | ₩17,288 | ₩17,582 | ₩16,594 | ₩16,634 | -3.78% | 93.9만 |
|---|
| 2026.06.05 | ₩18,489 | ₩19,077 | ₩17,114 | ₩17,195 | -7.00% | 126.6만 |
|---|
| 2026.06.04 | ₩18,703 | ₩19,357 | ₩17,368 | ₩18,797 | +0.50% | 167.9만 |
|---|
| 2026.06.03 | ₩21,053 | ₩21,053 | ₩20,185 | ₩20,706 | -1.65% | 35.3만 |
|---|
| 2026.06.02 | ₩20,826 | ₩21,280 | ₩20,799 | ₩21,133 | +1.47% | 24.7만 |
|---|
| 2026.06.01 | ₩21,226 | ₩21,226 | ₩20,172 | ₩20,786 | -2.08% | 27.8만 |
|---|
| 2026.05.29 | ₩21,507 | ₩21,840 | ₩21,226 | ₩21,306 | -0.93% | 32.4만 |
|---|
| 2026.05.28 | ₩21,520 | ₩21,653 | ₩21,013 | ₩21,507 | -0.06% | 27.6만 |
|---|
| 2026.05.27 | ₩21,653 | ₩21,947 | ₩21,306 | ₩21,733 | +0.37% | 37.7만 |
|---|
| 2026.05.26 | ₩20,212 | ₩21,493 | ₩20,212 | ₩21,119 | +4.49% | 45.1만 |
|---|
| 2026.05.22 | ₩19,691 | ₩20,172 | ₩19,557 | ₩19,945 | +1.29% | 41.4만 |
|---|
| 2026.05.21 | ₩18,863 | ₩19,998 | ₩18,169 | ₩19,571 | +3.75% | 55.5만 |
|---|
| 2026.05.20 | ₩18,690 | ₩19,250 | ₩18,383 | ₩19,010 | +1.71% | 46.9만 |
|---|
| 2026.05.19 | ₩18,356 | ₩18,476 | ₩17,795 | ₩18,449 | +0.51% | 36.6만 |
|---|
| 2026.05.18 | ₩19,130 | ₩19,504 | ₩18,543 | ₩18,610 | -2.72% | 33.5만 |
|---|
| 2026.05.15 | ₩19,691 | ₩19,838 | ₩18,890 | ₩19,064 | -3.19% | 30.4만 |
|---|
| 2026.05.14 | ₩20,158 | ₩20,612 | ₩19,905 | ₩20,038 | -0.60% | 31.6만 |
|---|
| 2026.05.13 | ₩20,652 | ₩20,652 | ₩19,905 | ₩20,051 | -2.91% | 27.1만 |
|---|
| 2026.05.12 | ₩20,625 | ₩21,013 | ₩20,198 | ₩20,652 | +0.13% | 25.7만 |
|---|
| 2026.05.11 | ₩21,266 | ₩21,453 | ₩20,906 | ₩20,986 | -1.32% | 30.1만 |
|---|
| 2026.05.08 | ₩21,293 | ₩21,320 | ₩20,879 | ₩21,266 | -0.13% | 18.8만 |
|---|
| 2026.05.07 | ₩21,440 | ₩21,907 | ₩21,013 | ₩21,093 | -1.62% | 23.1만 |
|---|
| 2026.05.06 | ₩21,360 | ₩21,680 | ₩20,786 | ₩21,613 | +1.19% | 28.1만 |
|---|
| 2026.05.05 | ₩19,971 | ₩20,545 | ₩19,784 | ₩20,452 | +2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,265 | ₩20,585 | ₩19,557 | ₩19,691 | -2.83% | 22.7만 |
|---|
| 2026.05.01 | ₩20,612 | ₩20,826 | ₩20,265 | ₩20,532 | -0.39% | 22.2만 |
|---|
| 2026.04.30 | ₩19,824 | ₩20,706 | ₩19,758 | ₩20,625 | +4.04% | 22.2만 |
|---|
| 2026.04.29 | ₩20,812 | ₩20,852 | ₩19,598 | ₩19,718 | -5.26% | 28.8만 |
|---|
| 2026.04.28 | ₩21,360 | ₩21,386 | ₩20,759 | ₩20,799 | -2.63% | 24.4만 |
|---|
| 2026.04.27 | ₩21,520 | ₩21,854 | ₩21,253 | ₩21,373 | -0.68% | 29.5만 |
|---|
| 2026.04.24 | ₩21,480 | ₩21,613 | ₩20,732 | ₩21,480 | 0.00% | 22.1만 |
|---|
| 2026.04.23 | ₩20,919 | ₩21,480 | ₩20,812 | ₩21,199 | +1.34% | 20.2만 |
|---|
| 2026.04.22 | ₩21,093 | ₩21,613 | ₩20,679 | ₩20,879 | -1.01% | 39.6만 |
|---|
| 2026.04.21 | ₩21,573 | ₩21,920 | ₩20,812 | ₩20,879 | -3.22% | 25.9만 |
|---|
| 2026.04.20 | ₩20,772 | ₩21,480 | ₩20,732 | ₩21,400 | +3.02% | 25.4만 |
|---|
| 2026.04.17 | ₩20,559 | ₩21,533 | ₩20,465 | ₩20,973 | +2.01% | 38만 |
|---|
| 2026.04.16 | ₩20,131 | ₩20,385 | ₩19,998 | ₩20,025 | -0.53% | 23.3만 |
|---|
| 2026.04.15 | ₩21,507 | ₩21,774 | ₩19,985 | ₩20,198 | -6.08% | 37만 |
|---|
| 2026.04.14 | ₩21,440 | ₩21,800 | ₩21,293 | ₩21,507 | +0.31% | 30.7만 |
|---|
| 2026.04.13 | ₩20,746 | ₩21,320 | ₩20,545 | ₩21,306 | +2.70% | 19.3만 |
|---|
| 2026.04.10 | ₩20,906 | ₩21,093 | ₩20,479 | ₩20,919 | +0.06% | 27.3만 |
|---|
| 2026.04.09 | ₩19,771 | ₩20,932 | ₩19,771 | ₩20,799 | +5.20% | 44.2만 |
|---|
| 2026.04.08 | ₩19,651 | ₩20,505 | ₩19,651 | ₩19,945 | +1.49% | 39.9만 |
|---|
| 2026.04.07 | ₩18,570 | ₩18,730 | ₩18,076 | ₩18,543 | -0.14% | 96.4만 |
|---|
| 2026.04.06 | ₩18,623 | ₩18,877 | ₩18,489 | ₩18,770 | +0.79% | 35.5만 |
|---|
| 2026.04.02 | ₩18,596 | ₩19,437 | ₩18,156 | ₩18,623 | +0.14% | 52.9만 |
|---|
| 2026.04.01 | ₩19,611 | ₩20,051 | ₩19,104 | ₩19,130 | -2.45% | 38.2만 |
|---|
| 2026.03.31 | ₩19,277 | ₩19,557 | ₩18,716 | ₩19,397 | +0.62% | 70.9만 |
|---|
| 2026.03.30 | ₩19,104 | ₩19,411 | ₩18,449 | ₩18,623 | -2.52% | 50.4만 |
|---|
| 2026.03.27 | ₩19,544 | ₩19,544 | ₩18,489 | ₩18,783 | -3.89% | 56만 |
|---|
| 2026.03.26 | ₩19,891 | ₩20,398 | ₩19,277 | ₩19,424 | -2.35% | 30.5만 |
|---|
| 2026.03.25 | ₩19,931 | ₩20,625 | ₩19,918 | ₩20,265 | +1.67% | 26.6만 |
|---|
| 2026.03.24 | ₩19,157 | ₩20,425 | ₩18,970 | ₩19,918 | +3.97% | 45.5만 |
|---|
| 2026.03.23 | ₩19,104 | ₩20,011 | ₩18,890 | ₩19,411 | +1.61% | 45.4만 |
|---|
| 2026.03.20 | ₩18,877 | ₩19,130 | ₩18,396 | ₩18,543 | -1.77% | 57.8만 |
|---|
| 2026.03.19 | ₩18,303 | ₩19,023 | ₩17,769 | ₩18,957 | +3.57% | 50만 |
|---|
| 2026.03.18 | ₩19,290 | ₩19,865 | ₩18,530 | ₩18,703 | -3.04% | 56.4만 |
|---|
| 2026.03.17 | ₩19,544 | ₩20,332 | ₩19,184 | ₩19,237 | -1.57% | 68만 |
|---|
| 2026.03.16 | ₩20,025 | ₩20,252 | ₩19,130 | ₩19,357 | -3.33% | 86.6만 |
|---|
| 2026.03.13 | ₩20,839 | ₩21,119 | ₩19,397 | ₩19,557 | -6.15% | 56.1만 |
|---|
| 2026.03.12 | ₩21,213 | ₩21,413 | ₩20,332 | ₩20,492 | -3.40% | 51만 |
|---|
| 2026.03.11 | ₩22,281 | ₩22,468 | ₩21,333 | ₩21,733 | -2.46% | 41.2만 |
|---|
| 2026.03.10 | ₩22,281 | ₩23,135 | ₩22,107 | ₩22,321 | +0.18% | 54만 |
|---|
| 2026.03.09 | ₩21,613 | ₩22,361 | ₩21,133 | ₩22,267 | +3.03% | 61.1만 |
|---|
| 2026.03.06 | ₩23,656 | ₩24,163 | ₩22,348 | ₩22,388 | -5.36% | 54.6만 |
|---|
| 2026.03.05 | ₩24,564 | ₩25,044 | ₩23,456 | ₩24,630 | +0.27% | 43.3만 |
|---|
| 2026.03.04 | ₩25,204 | ₩25,552 | ₩24,550 | ₩24,697 | -2.01% | 46.4만 |
|---|
| 2026.03.03 | ₩24,470 | ₩25,231 | ₩24,163 | ₩25,084 | +2.51% | 49.2만 |
|---|
| 2026.03.02 | ₩24,697 | ₩25,538 | ₩24,630 | ₩25,498 | +3.24% | 28.2만 |
|---|
| 2026.02.27 | ₩25,058 | ₩25,498 | ₩24,457 | ₩25,338 | +1.12% | 42만 |
|---|
| 2026.02.26 | ₩26,406 | ₩26,433 | ₩24,977 | ₩25,618 | -2.98% | 50.8만 |
|---|
| 2026.02.25 | ₩26,005 | ₩26,232 | ₩25,164 | ₩26,086 | +0.31% | 39.4만 |
|---|
| 2026.02.24 | ₩24,831 | ₩25,685 | ₩24,710 | ₩25,618 | +3.17% | 88.8만 |
|---|
| 2026.02.23 | ₩25,511 | ₩25,618 | ₩24,443 | ₩24,751 | -2.98% | 35.3만 |
|---|
| 2026.02.20 | ₩25,445 | ₩25,912 | ₩24,831 | ₩25,498 | +0.21% | 28.9만 |
|---|
| 2026.02.19 | ₩25,618 | ₩25,778 | ₩25,231 | ₩25,605 | -0.05% | 44.3만 |
|---|
| 2026.02.18 | ₩26,045 | ₩26,753 | ₩25,391 | ₩25,658 | -1.49% | 55.1만 |
|---|
| 2026.02.17 | ₩27,047 | ₩27,153 | ₩26,406 | ₩26,513 | -1.97% | 37.7만 |
|---|
| 2026.02.13 | ₩28,582 | ₩29,209 | ₩27,127 | ₩27,140 | -5.04% | 65.1만 |
|---|
| 2026.02.12 | ₩30,865 | ₩31,652 | ₩27,808 | ₩28,302 | -8.30% | 87.2만 |
|---|
| 2026.02.11 | ₩30,918 | ₩31,919 | ₩30,251 | ₩31,065 | +0.47% | 85만 |
|---|
| 2026.02.10 | ₩31,439 | ₩32,574 | ₩29,944 | ₩30,611 | -2.63% | 61.9만 |
|---|
| 2026.02.09 | ₩30,211 | ₩31,479 | ₩29,890 | ₩30,571 | +1.19% | 61.7만 |
|---|
| 2026.02.06 | ₩28,462 | ₩30,798 | ₩28,462 | ₩30,384 | +6.75% | 48.9만 |
|---|
| 2026.02.05 | ₩28,475 | ₩28,729 | ₩27,354 | ₩28,035 | -1.55% | 40.9만 |
|---|
| 2026.02.04 | ₩28,475 | ₩29,917 | ₩28,275 | ₩28,809 | +1.17% | 92만 |
|---|
| 2026.02.03 | ₩28,248 | ₩28,782 | ₩27,487 | ₩28,128 | -0.43% | 34.4만 |
|---|
| 2026.02.02 | ₩27,954 | ₩28,448 | ₩27,541 | ₩28,168 | +0.76% | 48만 |
|---|
| 2026.01.30 | ₩27,701 | ₩28,609 | ₩27,394 | ₩28,141 | +1.59% | 155.7만 |
|---|
| 2026.01.29 | ₩28,035 | ₩28,408 | ₩27,701 | ₩28,195 | +0.57% | 33.3만 |
|---|
| 2026.01.28 | ₩27,701 | ₩28,075 | ₩27,073 | ₩27,701 | 0.00% | 42.3만 |
|---|
| 2026.01.27 | ₩27,260 | ₩27,808 | ₩27,180 | ₩27,701 | +1.62% | 43.4만 |
|---|
| 2026.01.26 | ₩27,995 | ₩28,342 | ₩27,047 | ₩27,367 | -2.24% | 32.1만 |
|---|
| 2026.01.23 | ₩28,395 | ₩28,395 | ₩27,741 | ₩27,981 | -1.46% | 31.1만 |
|---|
| 2026.01.22 | ₩28,115 | ₩28,769 | ₩28,048 | ₩28,382 | +0.95% | 37.1만 |
|---|
| 2026.01.21 | ₩26,860 | ₩28,195 | ₩26,473 | ₩27,888 | +3.83% | 31.6만 |
|---|
| 2026.01.20 | ₩26,913 | ₩27,274 | ₩26,366 | ₩26,713 | -0.74% | 48만 |
|---|
| 2026.01.16 | ₩28,275 | ₩28,382 | ₩27,474 | ₩27,754 | -1.84% | 45.2만 |
|---|
| 2026.01.15 | ₩27,781 | ₩28,569 | ₩27,621 | ₩28,502 | +2.59% | 35만 |
|---|
| 2026.01.14 | ₩26,980 | ₩28,809 | ₩26,700 | ₩27,514 | +1.98% | 55.6만 |
|---|
| 2026.01.13 | ₩26,272 | ₩27,487 | ₩26,272 | ₩26,740 | +1.78% | 32.8만 |
|---|
| 2026.01.12 | ₩26,152 | ₩26,646 | ₩25,805 | ₩26,272 | +0.46% | 25.3만 |
|---|
| 2026.01.09 | ₩25,752 | ₩26,366 | ₩25,151 | ₩26,286 | +2.07% | 25.7만 |
|---|
| 2026.01.08 | ₩24,911 | ₩26,019 | ₩24,911 | ₩25,738 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩25,845 | ₩25,845 | ₩24,751 | ₩25,018 | -3.20% | 25.6만 |
|---|
| 2026.01.06 | ₩24,203 | ₩25,912 | ₩23,950 | ₩25,885 | +6.95% | 31.9만 |
|---|
| 2026.01.05 | ₩23,109 | ₩24,884 | ₩23,109 | ₩24,430 | +5.72% | 33.3만 |
|---|
| 2026.01.02 | ₩23,122 | ₩23,335 | ₩22,868 | ₩22,962 | -0.69% | 14.6만 |
|---|
| 2025.12.31 | ₩23,522 | ₩23,549 | ₩22,988 | ₩23,028 | -2.10% | 14.2만 |
|---|
| 2025.12.30 | ₩23,602 | ₩23,843 | ₩23,496 | ₩23,549 | -0.23% | 13.4만 |
|---|
| 2025.12.29 | ₩23,536 | ₩23,656 | ₩23,309 | ₩23,589 | +0.23% | 15.5만 |
|---|
| 2025.12.26 | ₩23,696 | ₩23,763 | ₩23,309 | ₩23,749 | +0.23% | 11.3만 |
|---|
| 2025.12.24 | ₩23,736 | ₩23,869 | ₩23,482 | ₩23,723 | -0.06% | 10.1만 |
|---|
| 2025.12.23 | ₩23,242 | ₩23,549 | ₩23,055 | ₩23,482 | +1.03% | 12.3만 |
|---|
| 2025.12.22 | ₩23,109 | ₩23,589 | ₩23,095 | ₩23,469 | +1.56% | 20.2만 |
|---|
| 2025.12.19 | ₩23,095 | ₩23,149 | ₩22,695 | ₩23,082 | -0.06% | 35.1만 |
|---|
| 2025.12.18 | ₩23,362 | ₩23,629 | ₩23,068 | ₩23,202 | -0.69% | 19.7만 |
|---|
| 2025.12.17 | ₩23,429 | ₩23,829 | ₩23,015 | ₩23,109 | -1.37% | 16만 |
|---|
| 2025.12.16 | ₩23,629 | ₩23,950 | ₩23,269 | ₩23,482 | -0.62% | 18.1만 |
|---|
| 2025.12.15 | ₩24,123 | ₩24,217 | ₩23,362 | ₩23,616 | -2.10% | 25.8만 |
|---|
| 2025.12.12 | ₩24,030 | ₩24,230 | ₩23,629 | ₩23,856 | -0.72% | 17.9만 |
|---|
| 2025.12.11 | ₩23,616 | ₩24,203 | ₩23,509 | ₩24,056 | +1.87% | 24.8만 |
|---|
| 2025.12.10 | ₩22,668 | ₩24,083 | ₩22,668 | ₩23,723 | +4.65% | 39.8만 |
|---|
| 2025.12.09 | ₩22,681 | ₩22,855 | ₩22,187 | ₩22,668 | -0.06% | 11.8만 |
|---|
| 2025.12.08 | ₩23,162 | ₩23,202 | ₩22,428 | ₩22,761 | -1.73% | 38.4만 |
|---|
| 2025.12.05 | ₩22,721 | ₩23,269 | ₩22,641 | ₩22,895 | +0.76% | 15.7만 |
|---|
| 2025.12.04 | ₩22,721 | ₩23,349 | ₩22,615 | ₩22,815 | +0.41% | 19.6만 |
|---|
| 2025.12.03 | ₩21,920 | ₩22,761 | ₩21,920 | ₩22,735 | +3.71% | 16.8만 |
|---|
| 2025.12.02 | ₩21,960 | ₩22,000 | ₩21,573 | ₩21,867 | -0.43% | 16.2만 |
|---|
| 2025.12.01 | ₩21,600 | ₩22,041 | ₩21,587 | ₩21,720 | +0.56% | 18.2만 |
|---|
| 2025.11.28 | ₩22,067 | ₩22,107 | ₩21,747 | ₩21,947 | -0.54% | 16.4만 |
|---|
| 2025.11.26 | ₩21,253 | ₩22,094 | ₩21,253 | ₩22,067 | +3.83% | 20만 |
|---|
| 2025.11.25 | ₩20,679 | ₩21,867 | ₩20,679 | ₩21,627 | +4.58% | 27.3만 |
|---|
| 2025.11.24 | ₩20,185 | ₩20,866 | ₩19,691 | ₩20,679 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩18,957 | ₩20,265 | ₩18,743 | ₩20,185 | +6.48% | 22.2만 |
|---|
| 2025.11.20 | ₩19,571 | ₩19,851 | ₩18,756 | ₩18,983 | -3.00% | 32.4만 |
|---|
| 2025.11.19 | ₩19,331 | ₩19,331 | ₩18,837 | ₩19,130 | -1.04% | 23.4만 |
|---|
| 2025.11.18 | ₩19,144 | ₩19,317 | ₩18,837 | ₩19,037 | -0.56% | 23.1만 |
|---|
| 2025.11.17 | ₩19,931 | ₩20,091 | ₩19,144 | ₩19,290 | -3.22% | 39만 |
|---|
| 2025.11.14 | ₩20,172 | ₩20,358 | ₩19,250 | ₩19,958 | -1.06% | 40.1만 |
|---|
| 2025.11.13 | ₩20,946 | ₩21,066 | ₩20,318 | ₩20,559 | -1.85% | 28.2만 |
|---|
| 2025.11.12 | ₩20,665 | ₩21,186 | ₩20,612 | ₩21,093 | +2.07% | 25.1만 |
|---|
| 2025.11.11 | ₩21,106 | ₩21,119 | ₩20,398 | ₩20,559 | -2.59% | 27.3만 |
|---|
| 2025.11.10 | ₩21,480 | ₩21,480 | ₩20,532 | ₩21,119 | -1.68% | 29.6만 |
|---|
| 2025.11.07 | ₩20,585 | ₩20,932 | ₩20,091 | ₩20,892 | +1.49% | 44.6만 |
|---|
| 2025.11.06 | ₩21,253 | ₩21,413 | ₩20,505 | ₩20,892 | -1.70% | 33.4만 |
|---|
| 2025.11.05 | ₩20,706 | ₩21,293 | ₩19,945 | ₩21,093 | +1.87% | 28.1만 |
|---|
| 2025.11.04 | ₩21,066 | ₩21,520 | ₩20,145 | ₩20,278 | -3.74% | 34.7만 |
|---|
| 2025.11.03 | ₩21,733 | ₩22,134 | ₩21,213 | ₩21,373 | -1.66% | 35.1만 |
|---|
| 2025.10.31 | ₩23,055 | ₩23,149 | ₩21,440 | ₩21,667 | -6.02% | 42만 |
|---|
| 2025.10.30 | ₩23,175 | ₩25,164 | ₩22,334 | ₩23,162 | -0.06% | 89.4만 |
|---|
| 2025.10.29 | ₩20,559 | ₩21,053 | ₩20,038 | ₩20,091 | -2.27% | 86만 |
|---|
| 2025.10.28 | ₩20,919 | ₩20,973 | ₩20,505 | ₩20,559 | -1.72% | 18.3만 |
|---|
| 2025.10.27 | ₩21,280 | ₩21,560 | ₩20,852 | ₩20,959 | -1.51% | 17.2만 |
|---|
| 2025.10.24 | ₩20,906 | ₩21,240 | ₩20,839 | ₩21,026 | +0.57% | 21만 |
|---|
| 2025.10.23 | ₩20,051 | ₩20,786 | ₩20,051 | ₩20,599 | +2.73% | 27.8만 |
|---|
| 2025.10.22 | ₩21,413 | ₩21,413 | ₩19,691 | ₩19,771 | -7.67% | 38만 |
|---|
| 2025.10.21 | ₩20,131 | ₩21,800 | ₩20,131 | ₩21,413 | +6.37% | 39.4만 |
|---|
| 2025.10.20 | ₩19,931 | ₩20,452 | ₩19,624 | ₩20,225 | +1.47% | 20.2만 |
|---|
| 2025.10.17 | ₩19,598 | ₩19,798 | ₩19,371 | ₩19,624 | +0.14% | 19.3만 |
|---|
| 2025.10.16 | ₩20,892 | ₩20,999 | ₩19,491 | ₩19,758 | -5.43% | 40.2만 |
|---|
| 2025.10.15 | ₩20,612 | ₩20,932 | ₩20,385 | ₩20,799 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩19,224 | ₩20,706 | ₩19,210 | ₩20,372 | +5.97% | 26.2만 |
|---|
| 2025.10.13 | ₩19,691 | ₩19,958 | ₩19,397 | ₩19,704 | +0.07% | 27.5만 |
|---|
| 2025.10.10 | ₩19,771 | ₩20,172 | ₩19,170 | ₩19,170 | -3.04% | 40.7만 |
|---|