시장 데이터를 불러오는 중
전체 종목
CME그룹 과거 주가
CME Group Inc. - Class A Common Stock · CME · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CME Group Inc. - Class A Common Stock · CME · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩371,598 | ₩375,790 | ₩369,756 | ₩374,508 | +0.78% | 259.3만 |
| 2026.10.08 | ₩361,413 | ₩371,371 | ₩360,105 | ₩369,009 | +2.10% | 380.8만 |
| 2026.10.07 | ₩360,159 | ₩363,603 | ₩357,569 | ₩360,773 | +0.17% | 130.8만 |
| 2026.10.06 | ₩359,651 | ₩363,603 | ₩356,154 | ₩360,652 | +0.28% | 137.4만 |
| 2026.10.05 | ₩353,297 | ₩360,639 | ₩347,531 | ₩360,452 | +2.03% | 156.5만 |
| 2026.10.02 | ₩354,285 | ₩354,285 | ₩347,144 | ₩351,255 | -0.86% | 152.2만 |
| 2026.10.01 | ₩352,310 | ₩357,502 | ₩350,534 | ₩353,871 | +0.44% | 227.9만 |
| 2026.09.30 | ₩349,546 | ₩353,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩349,707 |
| +0.05% |
| 190.3만 |
| 2026.09.29 | ₩351,762 | ₩356,328 | ₩350,775 | ₩351,362 | -0.11% | 143.4만 |
|---|
| 2026.09.28 | ₩355,193 | ₩358,009 | ₩350,414 | ₩351,389 | -1.07% | 133.6만 |
|---|
| 2026.09.25 | ₩358,704 | ₩361,440 | ₩345,555 | ₩353,044 | -1.58% | 220.2만 |
|---|
| 2026.09.24 | ₩361,480 | ₩362,655 | ₩357,769 | ₩358,957 | -0.70% | 125.5만 |
|---|
| 2026.09.23 | ₩357,088 | ₩365,979 | ₩356,928 | ₩361,480 | +1.23% | 137만 |
|---|
| 2026.09.22 | ₩364,991 | ₩366,686 | ₩356,301 | ₩356,688 | -2.27% | 179.9만 |
|---|
| 2026.09.21 | ₩368,929 | ₩370,744 | ₩365,578 | ₩367,794 | -0.31% | 153.2만 |
|---|
| 2026.09.18 | ₩362,935 | ₩370,410 | ₩361,720 | ₩368,435 | +1.52% | 334.9만 |
|---|
| 2026.09.17 | ₩362,067 | ₩364,724 | ₩359,678 | ₩361,947 | -0.03% | 159.4만 |
|---|
| 2026.09.16 | ₩365,031 | ₩368,408 | ₩360,626 | ₩363,696 | -0.37% | 165.5만 |
|---|
| 2026.09.15 | ₩369,369 | ₩370,984 | ₩365,618 | ₩367,207 | -0.59% | 235.9만 |
|---|
| 2026.09.14 | ₩373,467 | ₩375,576 | ₩370,757 | ₩374,375 | +0.24% | 173.4만 |
|---|
| 2026.09.11 | ₩367,554 | ₩368,635 | ₩362,148 | ₩367,807 | +0.07% | 105.1만 |
|---|
| 2026.09.10 | ₩368,942 | ₩370,651 | ₩363,843 | ₩365,845 | -0.84% | 167만 |
|---|
| 2026.09.09 | ₩368,835 | ₩370,611 | ₩365,765 | ₩366,686 | -0.58% | 161.8만 |
|---|
| 2026.09.08 | ₩374,802 | ₩375,096 | ₩370,517 | ₩371,398 | -0.91% | 164.5만 |
|---|
| 2026.09.04 | ₩373,093 | ₩377,765 | ₩371,959 | ₩375,483 | +0.64% | 164.8만 |
|---|
| 2026.09.03 | ₩374,722 | ₩378,166 | ₩373,000 | ₩376,497 | +0.47% | 174만 |
|---|
| 2026.09.02 | ₩381,249 | ₩381,957 | ₩367,927 | ₩370,784 | -2.75% | 246.6만 |
|---|
| 2026.09.01 | ₩382,291 | ₩386,976 | ₩377,685 | ₩382,371 | +0.02% | 166.5만 |
|---|
| 2026.08.31 | ₩379,300 | ₩383,692 | ₩377,592 | ₩381,103 | +0.48% | 329.4만 |
|---|
| 2026.08.28 | ₩375,363 | ₩382,170 | ₩373,574 | ₩381,503 | +1.64% | 298.2만 |
|---|
| 2026.08.27 | ₩373,881 | ₩377,378 | ₩373,040 | ₩375,016 | +0.30% | 205.8만 |
|---|
| 2026.08.26 | ₩371,638 | ₩376,657 | ₩370,771 | ₩375,069 | +0.92% | 172.3만 |
|---|
| 2026.08.25 | ₩369,756 | ₩372,906 | ₩364,710 | ₩370,183 | +0.12% | 140.3만 |
|---|
| 2026.08.24 | ₩368,648 | ₩373,467 | ₩365,952 | ₩372,653 | +1.09% | 131.8만 |
|---|
| 2026.08.21 | ₩363,856 | ₩367,754 | ₩362,601 | ₩367,060 | +0.88% | 181.5만 |
|---|
| 2026.08.20 | ₩356,328 | ₩364,657 | ₩355,633 | ₩361,574 | +1.47% | 156.7만 |
|---|
| 2026.08.19 | ₩360,746 | ₩363,482 | ₩350,000 | ₩356,328 | -1.22% | 256.1만 |
|---|
| 2026.08.18 | ₩362,228 | ₩365,752 | ₩359,157 | ₩362,468 | +0.07% | 148.9만 |
|---|
| 2026.08.17 | ₩359,505 | ₩362,855 | ₩357,302 | ₩357,582 | -0.53% | 215.1만 |
|---|
| 2026.08.14 | ₩356,247 | ₩361,867 | ₩354,485 | ₩360,145 | +1.09% | 171.7만 |
|---|
| 2026.08.13 | ₩349,960 | ₩357,195 | ₩348,932 | ₩356,688 | +1.92% | 202.3만 |
|---|
| 2026.08.12 | ₩342,939 | ₩351,589 | ₩342,832 | ₩349,960 | +2.05% | 136.6만 |
|---|
| 2026.08.11 | ₩350,828 | ₩351,041 | ₩345,408 | ₩346,156 | -1.33% | 159.4만 |
|---|
| 2026.08.10 | ₩350,494 | ₩358,450 | ₩349,747 | ₩351,936 | +0.41% | 157.8만 |
|---|
| 2026.08.07 | ₩350,494 | ₩355,433 | ₩350,307 | ₩351,949 | +0.42% | 125.1만 |
|---|
| 2026.08.06 | ₩355,220 | ₩359,077 | ₩350,708 | ₩352,830 | -0.67% | 184.1만 |
|---|
| 2026.08.05 | ₩353,044 | ₩355,006 | ₩346,049 | ₩353,444 | +0.11% | 174.6만 |
|---|
| 2026.08.04 | ₩349,960 | ₩352,990 | ₩347,598 | ₩350,574 | +0.18% | 229.5만 |
|---|
| 2026.08.03 | ₩357,382 | ₩360,412 | ₩352,817 | ₩355,300 | -0.58% | 162.3만 |
|---|
| 2026.07.31 | ₩355,927 | ₩360,332 | ₩353,738 | ₩357,462 | +0.43% | 327만 |
|---|
| 2026.07.30 | ₩348,145 | ₩357,035 | ₩347,865 | ₩356,701 | +2.46% | 259.1만 |
|---|
| 2026.07.29 | ₩347,397 | ₩355,420 | ₩346,316 | ₩354,325 | +1.99% | 291.5만 |
|---|
| 2026.07.28 | ₩342,405 | ₩350,187 | ₩340,843 | ₩347,064 | +1.36% | 223.9만 |
|---|
| 2026.07.27 | ₩341,017 | ₩342,592 | ₩335,731 | ₩340,870 | -0.04% | 167.5만 |
|---|
| 2026.07.24 | ₩339,321 | ₩341,938 | ₩335,504 | ₩340,803 | +0.44% | 180.9만 |
|---|
| 2026.07.23 | ₩334,182 | ₩343,766 | ₩333,368 | ₩339,482 | +1.59% | 287.8만 |
|---|
| 2026.07.22 | ₩330,485 | ₩340,723 | ₩326,587 | ₩332,701 | +0.67% | 389.8만 |
|---|
| 2026.07.21 | ₩325,038 | ₩325,332 | ₩316,549 | ₩316,869 | -2.51% | 360.8만 |
|---|
| 2026.07.20 | ₩325,038 | ₩329,310 | ₩321,995 | ₩327,188 | +0.66% | 297.5만 |
|---|
| 2026.07.17 | ₩328,736 | ₩331,446 | ₩324,585 | ₩327,107 | -0.50% | 336.1만 |
|---|
| 2026.07.16 | ₩328,189 | ₩330,017 | ₩323,063 | ₩328,736 | +0.17% | 240.6만 |
|---|
| 2026.07.15 | ₩324,638 | ₩330,031 | ₩324,411 | ₩327,281 | +0.81% | 246.7만 |
|---|
| 2026.07.14 | ₩323,717 | ₩330,191 | ₩323,036 | ₩325,185 | +0.45% | 187.4만 |
|---|
| 2026.07.13 | ₩324,504 | ₩327,908 | ₩321,020 | ₩327,174 | +0.82% | 224만 |
|---|
| 2026.07.10 | ₩321,314 | ₩324,491 | ₩315,855 | ₩320,727 | -0.18% | 198만 |
|---|
| 2026.07.09 | ₩318,151 | ₩320,780 | ₩312,851 | ₩319,979 | +0.57% | 340.7만 |
|---|
| 2026.07.08 | ₩321,368 | ₩329,831 | ₩320,406 | ₩324,464 | +0.96% | 388.2만 |
|---|
| 2026.07.07 | ₩316,375 | ₩324,745 | ₩314,493 | ₩321,368 | +1.58% | 299.5만 |
|---|
| 2026.07.06 | ₩314,840 | ₩316,202 | ₩308,753 | ₩313,372 | -0.47% | 304.2만 |
|---|
| 2026.07.02 | ₩307,912 | ₩316,922 | ₩307,912 | ₩315,828 | +2.57% | 462.7만 |
|---|
| 2026.07.01 | ₩298,648 | ₩308,526 | ₩296,673 | ₩308,353 | +3.25% | 515.9만 |
|---|
| 2026.06.30 | ₩294,070 | ₩300,237 | ₩291,947 | ₩294,777 | +0.24% | 404.7만 |
|---|
| 2026.06.29 | ₩299,102 | ₩300,651 | ₩291,413 | ₩291,774 | -2.45% | 508.4만 |
|---|
| 2026.06.26 | ₩300,797 | ₩301,318 | ₩294,644 | ₩295,004 | -1.93% | 597만 |
|---|
| 2026.06.25 | ₩308,780 | ₩308,780 | ₩299,543 | ₩300,344 | -2.73% | 442.6만 |
|---|
| 2026.06.24 | ₩325,359 | ₩326,560 | ₩308,753 | ₩309,260 | -4.95% | 558.5만 |
|---|
| 2026.06.23 | ₩331,806 | ₩333,381 | ₩322,302 | ₩323,383 | -2.54% | 329.7만 |
|---|
| 2026.06.22 | ₩330,044 | ₩331,820 | ₩326,600 | ₩327,308 | -0.83% | 304.6만 |
|---|
| 2026.06.18 | ₩337,479 | ₩344,394 | ₩327,855 | ₩328,883 | -2.55% | 695.4만 |
|---|
| 2026.06.17 | ₩336,625 | ₩340,336 | ₩328,376 | ₩337,106 | +0.14% | 669.1만 |
|---|
| 2026.06.16 | ₩358,143 | ₩358,143 | ₩339,068 | ₩349,199 | -2.50% | 409.6만 |
|---|
| 2026.06.15 | ₩357,075 | ₩359,785 | ₩352,416 | ₩355,180 | -0.53% | 265.8만 |
|---|
| 2026.06.12 | ₩351,736 | ₩360,412 | ₩351,669 | ₩359,785 | +2.29% | 286.3만 |
|---|
| 2026.06.11 | ₩354,806 | ₩356,955 | ₩349,733 | ₩349,974 | -1.36% | 350.9만 |
|---|
| 2026.06.10 | ₩345,956 | ₩352,590 | ₩342,031 | ₩352,136 | +1.79% | 314.1만 |
|---|
| 2026.06.09 | ₩335,530 | ₩347,718 | ₩334,356 | ₩341,644 | +1.82% | 371.7만 |
|---|
| 2026.06.08 | ₩341,190 | ₩341,791 | ₩333,461 | ₩336,425 | -1.40% | 376.3만 |
|---|
| 2026.06.05 | ₩343,700 | ₩346,329 | ₩340,963 | ₩343,593 | -0.03% | 351.6만 |
|---|
| 2026.06.04 | ₩342,031 | ₩345,782 | ₩339,495 | ₩341,804 | -0.07% | 368.9만 |
|---|
| 2026.06.03 | ₩339,361 | ₩343,726 | ₩335,424 | ₩337,239 | -0.63% | 509.7만 |
|---|
| 2026.06.02 | ₩345,061 | ₩347,624 | ₩326,453 | ₩334,422 | -3.08% | 850.7만 |
|---|
| 2026.06.01 | ₩363,282 | ₩366,005 | ₩343,353 | ₩344,074 | -5.29% | 626.6만 |
|---|
| 2026.05.29 | ₩369,823 | ₩373,521 | ₩363,456 | ₩365,138 | -1.27% | 646만 |
|---|
| 2026.05.28 | ₩373,267 | ₩374,295 | ₩369,903 | ₩370,317 | -0.79% | 214.6만 |
|---|
| 2026.05.27 | ₩374,989 | ₩376,097 | ₩369,770 | ₩372,559 | -0.65% | 286.3만 |
|---|
| 2026.05.26 | ₩387,123 | ₩388,257 | ₩374,642 | ₩377,151 | -2.58% | 233.9만 |
|---|
| 2026.05.22 | ₩385,908 | ₩391,234 | ₩385,908 | ₩388,751 | +0.74% | 143.7만 |
|---|
| 2026.05.21 | ₩392,422 | ₩393,517 | ₩385,454 | ₩386,162 | -1.60% | 244.4만 |
|---|
| 2026.05.20 | ₩401,392 | ₩403,008 | ₩387,176 | ₩387,270 | -3.52% | 286만 |
|---|
| 2026.05.19 | ₩408,227 | ₩411,150 | ₩403,448 | ₩403,622 | -1.13% | 213만 |
|---|
| 2026.05.18 | ₩397,615 | ₩407,746 | ₩397,615 | ₩407,292 | +2.43% | 191.3만 |
|---|
| 2026.05.15 | ₩402,167 | ₩406,759 | ₩397,628 | ₩398,936 | -0.80% | 221.7만 |
|---|
| 2026.05.14 | ₩396,894 | ₩398,936 | ₩392,983 | ₩397,388 | +0.12% | 157.7만 |
|---|
| 2026.05.13 | ₩381,036 | ₩397,495 | ₩379,928 | ₩396,627 | +4.09% | 352.3만 |
|---|
| 2026.05.12 | ₩381,810 | ₩383,732 | ₩376,978 | ₩381,436 | -0.10% | 319.9만 |
|---|
| 2026.05.11 | ₩375,656 | ₩379,381 | ₩374,602 | ₩377,205 | +0.41% | 260.8만 |
|---|
| 2026.05.08 | ₩382,317 | ₩383,038 | ₩374,682 | ₩375,429 | -1.80% | 230.9만 |
|---|
| 2026.05.07 | ₩384,707 | ₩384,947 | ₩380,635 | ₩382,905 | -0.47% | 236.4만 |
|---|
| 2026.05.06 | ₩381,476 | ₩385,628 | ₩377,792 | ₩384,894 | +0.90% | 216.9만 |
|---|
| 2026.05.05 | ₩386,802 | ₩387,777 | ₩382,237 | ₩382,865 | -1.02% | 194.9만 |
|---|
| 2026.05.04 | ₩383,746 | ₩390,233 | ₩381,943 | ₩387,497 | +0.98% | 170.1만 |
|---|
| 2026.05.01 | ₩386,228 | ₩388,591 | ₩384,453 | ₩386,495 | +0.07% | 202만 |
|---|
| 2026.04.30 | ₩380,889 | ₩385,468 | ₩378,833 | ₩384,199 | +0.87% | 250.9만 |
|---|
| 2026.04.29 | ₩377,672 | ₩384,106 | ₩376,310 | ₩383,465 | +1.53% | 195.7만 |
|---|
| 2026.04.28 | ₩382,157 | ₩383,105 | ₩378,046 | ₩379,808 | -0.61% | 180.5만 |
|---|
| 2026.04.27 | ₩382,437 | ₩382,437 | ₩375,576 | ₩376,350 | -1.59% | 201만 |
|---|
| 2026.04.24 | ₩379,220 | ₩382,250 | ₩373,561 | ₩380,515 | +0.34% | 234.8만 |
|---|
| 2026.04.23 | ₩380,582 | ₩382,571 | ₩373,868 | ₩381,062 | +0.13% | 265.5만 |
|---|
| 2026.04.22 | ₩367,167 | ₩383,065 | ₩366,553 | ₩381,383 | +3.87% | 339.4만 |
|---|
| 2026.04.21 | ₩385,054 | ₩385,775 | ₩377,832 | ₩379,634 | -1.41% | 271.4만 |
|---|
| 2026.04.20 | ₩384,733 | ₩387,096 | ₩382,531 | ₩383,706 | -0.27% | 207.1만 |
|---|
| 2026.04.17 | ₩391,875 | ₩392,556 | ₩379,741 | ₩383,972 | -2.02% | 397.6만 |
|---|
| 2026.04.16 | ₩395,359 | ₩398,122 | ₩394,131 | ₩395,412 | +0.01% | 190.1만 |
|---|
| 2026.04.15 | ₩396,307 | ₩398,963 | ₩393,704 | ₩396,320 | +0.00% | 182.9만 |
|---|
| 2026.04.14 | ₩398,042 | ₩400,405 | ₩394,905 | ₩396,493 | -0.39% | 228만 |
|---|
| 2026.04.13 | ₩396,614 | ₩401,446 | ₩394,892 | ₩401,246 | +1.17% | 161.2만 |
|---|
| 2026.04.10 | ₩401,606 | ₩401,606 | ₩392,462 | ₩394,184 | -1.85% | 302.6만 |
|---|
| 2026.04.09 | ₩404,409 | ₩405,370 | ₩397,308 | ₩399,030 | -1.33% | 403.2만 |
|---|
| 2026.04.08 | ₩399,604 | ₩406,945 | ₩398,669 | ₩404,209 | +1.15% | 316.8만 |
|---|
| 2026.04.07 | ₩411,444 | ₩417,384 | ₩410,149 | ₩414,581 | +0.76% | 151.9만 |
|---|
| 2026.04.06 | ₩407,987 | ₩414,114 | ₩406,051 | ₩411,898 | +0.96% | 147.2만 |
|---|
| 2026.04.02 | ₩400,992 | ₩408,334 | ₩397,548 | ₩407,279 | +1.57% | 174.2만 |
|---|
| 2026.04.01 | ₩394,771 | ₩396,720 | ₩391,781 | ₩396,373 | +0.41% | 193.9만 |
|---|
| 2026.03.31 | ₩398,603 | ₩400,458 | ₩390,607 | ₩394,251 | -1.09% | 235.7만 |
|---|
| 2026.03.30 | ₩396,787 | ₩398,349 | ₩392,275 | ₩397,228 | +0.11% | 131.5만 |
|---|
| 2026.03.27 | ₩397,228 | ₩399,283 | ₩391,514 | ₩392,155 | -1.28% | 158만 |
|---|
| 2026.03.26 | ₩397,188 | ₩401,593 | ₩392,556 | ₩397,228 | +0.01% | 208.4만 |
|---|
| 2026.03.25 | ₩401,726 | ₩403,475 | ₩391,047 | ₩392,355 | -2.33% | 274만 |
|---|
| 2026.03.24 | ₩405,744 | ₩410,256 | ₩403,128 | ₩404,035 | -0.42% | 175.5만 |
|---|
| 2026.03.23 | ₩407,132 | ₩411,110 | ₩406,492 | ₩409,215 | +0.51% | 196.4만 |
|---|
| 2026.03.20 | ₩414,220 | ₩416,303 | ₩406,465 | ₩410,229 | -0.96% | 394.3만 |
|---|
| 2026.03.19 | ₩415,061 | ₩418,065 | ₩410,830 | ₩414,754 | -0.07% | 200.4만 |
|---|
| 2026.03.18 | ₩416,410 | ₩419,373 | ₩411,711 | ₩412,338 | -0.98% | 158.3만 |
|---|
| 2026.03.17 | ₩418,305 | ₩422,817 | ₩416,596 | ₩418,252 | -0.01% | 137.5만 |
|---|
| 2026.03.16 | ₩412,819 | ₩419,546 | ₩412,432 | ₩418,919 | +1.48% | 193.7만 |
|---|
| 2026.03.13 | ₩416,583 | ₩419,667 | ₩414,968 | ₩415,675 | -0.22% | 225.3만 |
|---|
| 2026.03.12 | ₩411,457 | ₩417,157 | ₩407,226 | ₩415,395 | +0.96% | 244.9만 |
|---|
| 2026.03.11 | ₩406,545 | ₩408,013 | ₩403,248 | ₩404,903 | -0.40% | 207.2만 |
|---|
| 2026.03.10 | ₩412,819 | ₩414,074 | ₩401,539 | ₩408,921 | -0.94% | 271.6만 |
|---|
| 2026.03.09 | ₩423,591 | ₩428,303 | ₩419,907 | ₩425,940 | +0.55% | 357.3만 |
|---|
| 2026.03.06 | ₩421,682 | ₩427,542 | ₩419,360 | ₩423,284 | +0.38% | 184.6만 |
|---|
| 2026.03.05 | ₩424,726 | ₩427,956 | ₩420,427 | ₩422,897 | -0.43% | 219.5만 |
|---|
| 2026.03.04 | ₩426,915 | ₩430,025 | ₩424,232 | ₩427,155 | +0.06% | 256만 |
|---|
| 2026.03.03 | ₩437,233 | ₩439,383 | ₩432,548 | ₩434,003 | -0.74% | 254.5만 |
|---|
| 2026.03.02 | ₩429,918 | ₩437,554 | ₩429,424 | ₩435,778 | +1.36% | 246만 |
|---|
| 2026.02.27 | ₩426,341 | ₩429,571 | ₩422,670 | ₩426,488 | +0.03% | 280.6만 |
|---|
| 2026.02.26 | ₩414,327 | ₩422,870 | ₩412,472 | ₩422,416 | +1.95% | 247.8만 |
|---|
| 2026.02.25 | ₩424,018 | ₩430,586 | ₩408,921 | ₩410,283 | -3.24% | 390.4만 |
|---|
| 2026.02.24 | ₩418,399 | ₩426,141 | ₩418,185 | ₩425,860 | +1.78% | 239.5만 |
|---|
| 2026.02.23 | ₩412,832 | ₩419,400 | ₩412,298 | ₩419,146 | +1.53% | 311.8만 |
|---|
| 2026.02.20 | ₩405,397 | ₩411,564 | ₩403,982 | ₩411,257 | +1.45% | 275.4만 |
|---|
| 2026.02.19 | ₩403,835 | ₩405,918 | ₩401,286 | ₩405,677 | +0.46% | 140.1만 |
|---|
| 2026.02.18 | ₩404,783 | ₩407,052 | ₩399,764 | ₩403,862 | -0.23% | 204.6만 |
|---|
| 2026.02.17 | ₩407,479 | ₩411,404 | ₩403,261 | ₩404,770 | -0.67% | 212.8만 |
|---|
| 2026.02.13 | ₩405,477 | ₩407,693 | ₩403,168 | ₩404,556 | -0.23% | 220.6만 |
|---|
| 2026.02.12 | ₩401,419 | ₩410,323 | ₩394,144 | ₩402,647 | +0.31% | 246.7만 |
|---|
| 2026.02.11 | ₩409,215 | ₩411,377 | ₩402,834 | ₩403,768 | -1.33% | 253.3만 |
|---|
| 2026.02.10 | ₩409,175 | ₩412,939 | ₩403,862 | ₩409,482 | +0.08% | 226.3만 |
|---|
| 2026.02.09 | ₩403,488 | ₩410,923 | ₩402,701 | ₩410,122 | +1.64% | 235.1만 |
|---|
| 2026.02.06 | ₩399,737 | ₩404,182 | ₩397,334 | ₩403,488 | +0.94% | 292.7만 |
|---|
| 2026.02.05 | ₩396,453 | ₩403,395 | ₩393,290 | ₩396,961 | +0.13% | 249.7만 |
|---|
| 2026.02.04 | ₩390,326 | ₩396,133 | ₩382,477 | ₩393,276 | +0.76% | 318.3만 |
|---|
| 2026.02.03 | ₩387,763 | ₩395,332 | ₩383,679 | ₩391,207 | +0.89% | 397.7만 |
|---|
| 2026.02.02 | ₩386,402 | ₩392,155 | ₩384,827 | ₩388,137 | +0.45% | 202.3만 |
|---|
| 2026.01.30 | ₩386,842 | ₩388,030 | ₩382,157 | ₩385,855 | -0.26% | 144.8만 |
|---|
| 2026.01.29 | ₩382,918 | ₩389,459 | ₩382,504 | ₩386,882 | +1.04% | 194만 |
|---|
| 2026.01.28 | ₩379,060 | ₩382,784 | ₩377,392 | ₩381,837 | +0.73% | 148.7만 |
|---|
| 2026.01.27 | ₩378,793 | ₩380,302 | ₩376,564 | ₩379,741 | +0.25% | 155.4만 |
|---|
| 2026.01.26 | ₩377,392 | ₩381,677 | ₩377,125 | ₩379,167 | +0.47% | 175.1만 |
|---|
| 2026.01.23 | ₩375,710 | ₩378,753 | ₩373,454 | ₩377,418 | +0.45% | 172.6만 |
|---|
| 2026.01.22 | ₩372,493 | ₩377,445 | ₩371,278 | ₩375,616 | +0.84% | 194.2만 |
|---|
| 2026.01.21 | ₩374,014 | ₩375,576 | ₩369,209 | ₩372,519 | -0.40% | 220.5만 |
|---|
| 2026.01.20 | ₩373,774 | ₩378,032 | ₩371,251 | ₩373,641 | -0.04% | 249만 |
|---|
| 2026.01.16 | ₩363,803 | ₩374,014 | ₩361,574 | ₩373,093 | +2.55% | 241만 |
|---|
| 2026.01.15 | ₩366,272 | ₩369,022 | ₩362,962 | ₩363,869 | -0.66% | 167.4만 |
|---|
| 2026.01.14 | ₩360,759 | ₩367,567 | ₩360,439 | ₩367,394 | +1.84% | 175.9만 |
|---|
| 2026.01.13 | ₩353,858 | ₩358,744 | ₩350,788 | ₩358,343 | +1.27% | 310.7만 |
|---|
| 2026.01.12 | ₩350,534 | ₩357,742 | ₩350,534 | ₩353,711 | +0.91% | 313만 |
|---|
| 2026.01.09 | ₩356,114 | ₩356,888 | ₩349,987 | ₩350,334 | -1.62% | 185.3만 |
|---|
| 2026.01.08 | ₩356,020 | ₩360,105 | ₩354,873 | ₩355,927 | -0.03% | 152.7만 |
|---|
| 2026.01.07 | ₩358,677 | ₩363,456 | ₩351,736 | ₩356,207 | -0.69% | 289.5만 |
|---|
| 2026.01.06 | ₩364,964 | ₩367,087 | ₩353,124 | ₩359,278 | -1.56% | 291만 |
|---|
| 2026.01.05 | ₩357,435 | ₩367,754 | ₩357,302 | ₩367,167 | +2.72% | 137.6만 |
|---|
| 2026.01.02 | ₩363,416 | ₩363,803 | ₩357,969 | ₩359,985 | -0.94% | 122.9만 |
|---|
| 2025.12.31 | ₩368,021 | ₩368,448 | ₩364,270 | ₩364,524 | -0.95% | 95.9만 |
|---|
| 2025.12.30 | ₩371,385 | ₩371,865 | ₩368,008 | ₩368,194 | -0.86% | 134.6만 |
|---|
| 2025.12.29 | ₩370,330 | ₩371,825 | ₩369,249 | ₩371,652 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩369,169 | ₩370,611 | ₩368,421 | ₩369,396 | +0.06% | 54.6만 |
|---|
| 2025.12.24 | ₩367,073 | ₩369,756 | ₩367,073 | ₩368,929 | +0.51% | 58만 |
|---|
| 2025.12.23 | ₩363,789 | ₩368,168 | ₩361,760 | ₩367,794 | +1.10% | 76.6만 |
|---|
| 2025.12.22 | ₩358,410 | ₩364,791 | ₩357,676 | ₩364,684 | +1.75% | 124만 |
|---|
| 2025.12.19 | ₩354,218 | ₩361,000 | ₩353,965 | ₩359,197 | +1.41% | 435만 |
|---|
| 2025.12.18 | ₩364,390 | ₩366,125 | ₩354,285 | ₩355,113 | -2.55% | 211.1만 |
|---|
| 2025.12.17 | ₩364,884 | ₩369,102 | ₩363,269 | ₩365,405 | +0.14% | 141만 |
|---|
| 2025.12.16 | ₩362,895 | ₩365,004 | ₩359,892 | ₩364,350 | +0.40% | 183.9만 |
|---|
| 2025.12.15 | ₩364,377 | ₩369,115 | ₩358,890 | ₩363,322 | -0.29% | 309.4만 |
|---|
| 2025.12.12 | ₩363,082 | ₩365,445 | ₩362,014 | ₩365,151 | +0.57% | 144.4만 |
|---|
| 2025.12.11 | ₩356,861 | ₩363,829 | ₩356,741 | ₩363,629 | +1.90% | 178.5만 |
|---|
| 2025.12.10 | ₩359,384 | ₩362,148 | ₩354,072 | ₩355,513 | -1.08% | 224.3만 |
|---|
| 2025.12.09 | ₩361,520 | ₩364,871 | ₩358,837 | ₩360,572 | -0.26% | 125.6만 |
|---|
| 2025.12.08 | ₩361,080 | ₩362,374 | ₩358,410 | ₩360,973 | -0.03% | 156.6만 |
|---|
| 2025.12.05 | ₩364,884 | ₩365,578 | ₩360,546 | ₩361,574 | -0.91% | 196.9만 |
|---|
| 2025.12.04 | ₩368,381 | ₩368,755 | ₩362,575 | ₩364,670 | -1.01% | 241.3만 |
|---|
| 2025.12.03 | ₩368,488 | ₩373,507 | ₩364,577 | ₩366,205 | -0.62% | 184.8만 |
|---|
| 2025.12.02 | ₩372,279 | ₩374,468 | ₩367,073 | ₩370,410 | -0.50% | 187.2만 |
|---|
| 2025.12.01 | ₩376,137 | ₩377,752 | ₩371,265 | ₩372,413 | -0.99% | 170.1만 |
|---|
| 2025.11.28 | ₩374,949 | ₩377,845 | ₩374,642 | ₩375,710 | +0.20% | 88.5만 |
|---|
| 2025.11.26 | ₩371,104 | ₩376,390 | ₩369,943 | ₩374,922 | +1.03% | 144만 |
|---|
| 2025.11.25 | ₩364,430 | ₩370,611 | ₩364,430 | ₩369,730 | +1.45% | 151.5만 |
|---|
| 2025.11.24 | ₩364,937 | ₩368,595 | ₩361,800 | ₩367,994 | +0.84% | 356.1만 |
|---|
| 2025.11.21 | ₩369,783 | ₩370,450 | ₩363,162 | ₩364,537 | -1.42% | 224.9만 |
|---|
| 2025.11.20 | ₩363,496 | ₩368,675 | ₩361,961 | ₩367,380 | +1.07% | 203.8만 |
|---|
| 2025.11.19 | ₩370,984 | ₩373,694 | ₩359,705 | ₩363,736 | -1.95% | 354.3만 |
|---|
| 2025.11.18 | ₩371,825 | ₩376,884 | ₩369,850 | ₩372,800 | +0.26% | 175만 |
|---|
| 2025.11.17 | ₩381,076 | ₩382,210 | ₩371,225 | ₩372,599 | -2.22% | 220만 |
|---|
| 2025.11.14 | ₩380,435 | ₩381,570 | ₩375,683 | ₩380,489 | +0.01% | 334만 |
|---|
| 2025.11.13 | ₩375,830 | ₩384,093 | ₩374,628 | ₩378,486 | +0.71% | 277.8만 |
|---|
| 2025.11.12 | ₩371,318 | ₩375,656 | ₩371,318 | ₩373,200 | +0.51% | 110만 |
|---|
| 2025.11.11 | ₩372,760 | ₩374,028 | ₩369,142 | ₩372,212 | -0.15% | 123.6만 |
|---|
| 2025.11.10 | ₩366,686 | ₩370,424 | ₩361,240 | ₩370,130 | +0.94% | 142.9만 |
|---|
| 2025.11.07 | ₩365,578 | ₩372,453 | ₩363,095 | ₩369,089 | +0.96% | 215.9만 |
|---|
| 2025.11.06 | ₩356,995 | ₩363,349 | ₩355,166 | ₩362,308 | +1.49% | 184.7만 |
|---|
| 2025.11.05 | ₩355,860 | ₩361,881 | ₩355,767 | ₩357,742 | +0.53% | 238만 |
|---|
| 2025.11.04 | ₩356,861 | ₩358,383 | ₩352,617 | ₩357,542 | +0.19% | 153.9만 |
|---|
| 2025.11.03 | ₩354,272 | ₩355,073 | ₩348,959 | ₩352,617 | -0.47% | 147.2만 |
|---|
| 2025.10.31 | ₩350,921 | ₩355,727 | ₩350,120 | ₩354,392 | +0.99% | 164.4만 |
|---|
| 2025.10.30 | ₩352,296 | ₩354,873 | ₩350,201 | ₩350,921 | -0.39% | 156.9만 |
|---|
| 2025.10.29 | ₩353,591 | ₩353,591 | ₩343,286 | ₩349,106 | -1.27% | 292.6만 |
|---|
| 2025.10.28 | ₩362,441 | ₩364,937 | ₩355,006 | ₩355,513 | -1.91% | 186만 |
|---|
| 2025.10.27 | ₩359,077 | ₩363,215 | ₩357,475 | ₩361,867 | +0.78% | 154.1만 |
|---|
| 2025.10.24 | ₩357,435 | ₩360,946 | ₩356,902 | ₩359,798 | +0.66% | 127.4만 |
|---|
| 2025.10.23 | ₩364,136 | ₩364,136 | ₩358,316 | ₩358,944 | -1.43% | 157.9만 |
|---|
| 2025.10.22 | ₩351,976 | ₩364,871 | ₩350,187 | ₩357,489 | +1.57% | 207만 |
|---|
| 2025.10.21 | ₩358,744 | ₩360,225 | ₩356,701 | ₩358,557 | -0.05% | 178만 |
|---|
| 2025.10.20 | ₩357,075 | ₩358,103 | ₩353,444 | ₩357,235 | +0.04% | 155.7만 |
|---|
| 2025.10.17 | ₩351,736 | ₩358,597 | ₩349,813 | ₩357,662 | +1.69% | 188.1만 |
|---|
| 2025.10.16 | ₩358,957 | ₩359,811 | ₩349,466 | ₩350,414 | -2.38% | 141.9만 |
|---|
| 2025.10.15 | ₩355,994 | ₩361,387 | ₩353,871 | ₩357,943 | +0.55% | 175.8만 |
|---|
| 2025.10.14 | ₩365,138 | ₩367,580 | ₩355,780 | ₩356,648 | -2.33% | 187만 |
|---|
| 2025.10.13 | ₩358,130 | ₩362,842 | ₩357,302 | ₩362,121 | +1.11% | 168.8만 |
|---|
| 2025.10.10 | ₩358,650 | ₩365,752 | ₩355,593 | ₩362,348 | +1.03% | 214.6만 |
|---|