시장 데이터를 불러오는 중
전체 종목
커민스 과거 주가
Cummins Inc. Common Stock · CMI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cummins Inc. Common Stock · CMI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩699,338 | ₩700,832 | ₩691,907 | ₩698,244 | -0.16% | 90.6만 |
| 2026.10.08 | ₩685,757 | ₩696,550 | ₩683,076 | ₩694,255 | +1.24% | 100.6만 |
| 2026.10.07 | ₩702,620 | ₩702,620 | ₩683,689 | ₩690,146 | -1.78% | 125만 |
| 2026.10.06 | ₩703,554 | ₩721,057 | ₩701,059 | ₩714,146 | +1.51% | 78.5만 |
| 2026.10.05 | ₩700,939 | ₩711,278 | ₩692,401 | ₩698,217 | -0.39% | 80.3만 |
| 2026.10.02 | ₩700,032 | ₩708,743 | ₩695,616 | ₩704,821 | +0.68% | 104.6만 |
| 2026.10.01 | ₩687,051 | ₩701,219 | ₩676,645 | ₩689,719 | +0.39% | 166.1만 |
| 2026.09.30 | ₩698,191 | ₩698,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩689,146 |
| -1.30% |
| 109.2만 |
| 2026.09.29 | ₩694,642 | ₩699,778 | ₩690,627 | ₩695,549 | +0.13% | 80.8만 |
|---|
| 2026.09.28 | ₩697,377 | ₩700,859 | ₩686,678 | ₩690,840 | -0.94% | 95만 |
|---|
| 2026.09.25 | ₩700,659 | ₩706,355 | ₩693,722 | ₩700,472 | -0.03% | 81.2만 |
|---|
| 2026.09.24 | ₩693,642 | ₩699,165 | ₩687,385 | ₩695,149 | +0.22% | 118.6만 |
|---|
| 2026.09.23 | ₩694,749 | ₩700,565 | ₩686,211 | ₩699,925 | +0.75% | 141.6만 |
|---|
| 2026.09.22 | ₩708,396 | ₩710,117 | ₩695,016 | ₩701,900 | -0.92% | 107.7만 |
|---|
| 2026.09.21 | ₩720,323 | ₩720,390 | ₩703,420 | ₩713,439 | -0.96% | 101.7만 |
|---|
| 2026.09.18 | ₩700,352 | ₩710,584 | ₩697,550 | ₩710,037 | +1.38% | 171.7만 |
|---|
| 2026.09.17 | ₩724,686 | ₩725,926 | ₩697,204 | ₩698,898 | -3.56% | 119.4만 |
|---|
| 2026.09.16 | ₩722,591 | ₩725,019 | ₩692,508 | ₩703,727 | -2.61% | 145만 |
|---|
| 2026.09.15 | ₩727,914 | ₩728,955 | ₩709,584 | ₩717,762 | -1.39% | 140.1만 |
|---|
| 2026.09.14 | ₩708,903 | ₩724,392 | ₩702,380 | ₩721,871 | +1.83% | 123.1만 |
|---|
| 2026.09.11 | ₩745,030 | ₩749,940 | ₩738,213 | ₩742,749 | -0.31% | 70.5만 |
|---|
| 2026.09.10 | ₩738,707 | ₩743,976 | ₩726,820 | ₩733,784 | -0.67% | 111.6만 |
|---|
| 2026.09.09 | ₩742,709 | ₩750,553 | ₩731,676 | ₩740,094 | -0.35% | 110.4만 |
|---|
| 2026.09.08 | ₩753,822 | ₩757,211 | ₩747,792 | ₩749,153 | -0.62% | 77만 |
|---|
| 2026.09.04 | ₩738,280 | ₩749,700 | ₩735,158 | ₩748,085 | +1.33% | 105.9만 |
|---|
| 2026.09.03 | ₩737,746 | ₩738,880 | ₩725,593 | ₩727,741 | -1.36% | 158.5만 |
|---|
| 2026.09.02 | ₩727,074 | ₩742,242 | ₩724,005 | ₩734,945 | +1.08% | 137.5만 |
|---|
| 2026.09.01 | ₩744,283 | ₩749,206 | ₩733,771 | ₩735,278 | -1.21% | 110.2만 |
|---|
| 2026.08.31 | ₩754,396 | ₩761,026 | ₩745,084 | ₩752,955 | -0.19% | 126.1만 |
|---|
| 2026.08.28 | ₩769,711 | ₩774,087 | ₩749,046 | ₩753,555 | -2.10% | 76.8만 |
|---|
| 2026.08.27 | ₩779,943 | ₩782,024 | ₩755,743 | ₩765,588 | -1.84% | 100.4만 |
|---|
| 2026.08.26 | ₩772,126 | ₩776,008 | ₩765,095 | ₩771,285 | -0.11% | 74.2만 |
|---|
| 2026.08.25 | ₩778,489 | ₩778,489 | ₩759,759 | ₩763,988 | -1.86% | 74.2만 |
|---|
| 2026.08.24 | ₩783,105 | ₩784,052 | ₩758,958 | ₩762,587 | -2.62% | 125만 |
|---|
| 2026.08.21 | ₩800,061 | ₩803,156 | ₩783,372 | ₩784,012 | -2.01% | 92.1만 |
|---|
| 2026.08.20 | ₩806,065 | ₩811,214 | ₩789,815 | ₩791,430 | -1.82% | 92.1만 |
|---|
| 2026.08.19 | ₩829,051 | ₩829,064 | ₩804,450 | ₩811,614 | -2.10% | 84.4만 |
|---|
| 2026.08.18 | ₩839,203 | ₩843,766 | ₩823,995 | ₩828,210 | -1.31% | 79.3만 |
|---|
| 2026.08.17 | ₩846,607 | ₩860,228 | ₩843,659 | ₩855,359 | +1.03% | 66.9만 |
|---|
| 2026.08.14 | ₩846,807 | ₩853,758 | ₩838,136 | ₩842,151 | -0.55% | 57.8만 |
|---|
| 2026.08.13 | ₩854,158 | ₩855,385 | ₩839,910 | ₩842,618 | -1.35% | 56만 |
|---|
| 2026.08.12 | ₩864,484 | ₩867,085 | ₩848,488 | ₩850,943 | -1.57% | 80만 |
|---|
| 2026.08.11 | ₩853,958 | ₩865,338 | ₩843,192 | ₩844,406 | -1.12% | 49.7만 |
|---|
| 2026.08.10 | ₩866,312 | ₩871,154 | ₩843,659 | ₩846,901 | -2.24% | 68만 |
|---|
| 2026.08.07 | ₩866,765 | ₩867,539 | ₩849,729 | ₩859,494 | -0.84% | 96.4만 |
|---|
| 2026.08.06 | ₩859,761 | ₩872,942 | ₩850,449 | ₩859,121 | -0.07% | 81.2만 |
|---|
| 2026.08.05 | ₩860,322 | ₩881,840 | ₩853,784 | ₩867,486 | +0.83% | 146.4만 |
|---|
| 2026.08.04 | ₩772,299 | ₩854,905 | ₩770,725 | ₩848,422 | +9.86% | 253.5만 |
|---|
| 2026.08.03 | ₩849,529 | ₩870,487 | ₩841,804 | ₩865,618 | +1.89% | 130.7만 |
|---|
| 2026.07.31 | ₩867,045 | ₩869,460 | ₩839,590 | ₩846,074 | -2.42% | 89.1만 |
|---|
| 2026.07.30 | ₩839,230 | ₩856,453 | ₩825,902 | ₩844,446 | +0.62% | 106.3만 |
|---|
| 2026.07.29 | ₩846,114 | ₩847,154 | ₩796,913 | ₩808,452 | -4.45% | 133.2만 |
|---|
| 2026.07.28 | ₩867,192 | ₩867,766 | ₩839,096 | ₩855,946 | -1.30% | 129.6만 |
|---|
| 2026.07.27 | ₩886,083 | ₩895,621 | ₩856,613 | ₩882,948 | -0.35% | 100.4만 |
|---|
| 2026.07.24 | ₩887,203 | ₩895,488 | ₩877,491 | ₩886,696 | -0.06% | 67.7만 |
|---|
| 2026.07.23 | ₩880,880 | ₩895,608 | ₩879,159 | ₩887,203 | +0.72% | 80.4만 |
|---|
| 2026.07.22 | ₩873,476 | ₩892,393 | ₩867,152 | ₩881,493 | +0.92% | 63.1만 |
|---|
| 2026.07.21 | ₩873,822 | ₩884,682 | ₩864,084 | ₩881,093 | +0.83% | 72.5만 |
|---|
| 2026.07.20 | ₩869,820 | ₩877,224 | ₩851,543 | ₩853,051 | -1.93% | 81.8만 |
|---|
| 2026.07.17 | ₩840,470 | ₩873,809 | ₩830,265 | ₩865,124 | +2.93% | 112.3만 |
|---|
| 2026.07.16 | ₩876,531 | ₩892,633 | ₩853,838 | ₩864,257 | -1.40% | 110.2만 |
|---|
| 2026.07.15 | ₩905,774 | ₩906,014 | ₩868,206 | ₩888,671 | -1.89% | 84.8만 |
|---|
| 2026.07.14 | ₩912,070 | ₩915,166 | ₩886,216 | ₩901,224 | -1.19% | 77.7만 |
|---|
| 2026.07.13 | ₩888,817 | ₩900,504 | ₩880,653 | ₩886,349 | -0.28% | 67.4만 |
|---|
| 2026.07.10 | ₩896,715 | ₩914,659 | ₩893,473 | ₩901,771 | +0.56% | 57.3만 |
|---|
| 2026.07.09 | ₩915,286 | ₩922,823 | ₩894,514 | ₩898,356 | -1.85% | 91.4만 |
|---|
| 2026.07.08 | ₩873,822 | ₩895,114 | ₩869,527 | ₩892,780 | +2.17% | 87.2만 |
|---|
| 2026.07.07 | ₩883,361 | ₩889,791 | ₩858,601 | ₩880,680 | -0.30% | 103.8만 |
|---|
| 2026.07.06 | ₩890,018 | ₩906,587 | ₩889,351 | ₩904,826 | +1.66% | 68만 |
|---|
| 2026.07.02 | ₩911,177 | ₩917,567 | ₩872,422 | ₩882,761 | -3.12% | 88만 |
|---|
| 2026.07.01 | ₩933,856 | ₩935,710 | ₩908,775 | ₩910,269 | -2.53% | 82.1만 |
|---|
| 2026.06.30 | ₩929,720 | ₩951,586 | ₩924,184 | ₩951,479 | +2.34% | 81.7만 |
|---|
| 2026.06.29 | ₩909,843 | ₩936,924 | ₩907,428 | ₩921,969 | +1.33% | 95.9만 |
|---|
| 2026.06.26 | ₩945,943 | ₩949,425 | ₩909,656 | ₩915,005 | -3.27% | 426.2만 |
|---|
| 2026.06.25 | ₩944,409 | ₩971,637 | ₩944,115 | ₩970,663 | +2.78% | 91.5만 |
|---|
| 2026.06.24 | ₩925,318 | ₩944,942 | ₩917,927 | ₩927,012 | +0.18% | 73.6만 |
|---|
| 2026.06.23 | ₩935,030 | ₩949,011 | ₩914,192 | ₩932,589 | -0.26% | 81.3만 |
|---|
| 2026.06.22 | ₩960,538 | ₩975,933 | ₩956,442 | ₩967,115 | +0.68% | 107.9만 |
|---|
| 2026.06.18 | ₩977,734 | ₩984,231 | ₩947,330 | ₩956,349 | -2.19% | 207.5만 |
|---|
| 2026.06.17 | ₩953,760 | ₩978,521 | ₩948,117 | ₩957,576 | +0.40% | 185.2만 |
|---|
| 2026.06.16 | ₩910,523 | ₩943,648 | ₩908,255 | ₩933,816 | +2.56% | 131.2만 |
|---|
| 2026.06.15 | ₩906,321 | ₩917,847 | ₩898,970 | ₩906,788 | +0.05% | 85.7만 |
|---|
| 2026.06.12 | ₩885,829 | ₩889,484 | ₩874,730 | ₩879,933 | -0.67% | 59.5만 |
|---|
| 2026.06.11 | ₩858,761 | ₩879,359 | ₩840,684 | ₩874,743 | +1.86% | 102.1만 |
|---|
| 2026.06.10 | ₩884,015 | ₩890,232 | ₩840,671 | ₩841,164 | -4.85% | 108.8만 |
|---|
| 2026.06.09 | ₩903,559 | ₩912,791 | ₩855,972 | ₩892,806 | -1.19% | 90.3만 |
|---|
| 2026.06.08 | ₩891,259 | ₩901,998 | ₩884,041 | ₩897,409 | +0.69% | 111.2만 |
|---|
| 2026.06.05 | ₩893,220 | ₩895,208 | ₩868,019 | ₩868,780 | -2.74% | 98.2만 |
|---|
| 2026.06.04 | ₩896,915 | ₩916,313 | ₩891,406 | ₩904,640 | +0.86% | 83.7만 |
|---|
| 2026.06.03 | ₩900,264 | ₩926,439 | ₩896,382 | ₩910,283 | +1.11% | 89.5만 |
|---|
| 2026.06.02 | ₩867,379 | ₩899,197 | ₩865,311 | ₩897,396 | +3.46% | 106.9만 |
|---|
| 2026.06.01 | ₩852,170 | ₩860,495 | ₩838,629 | ₩858,480 | +0.74% | 90.7만 |
|---|
| 2026.05.29 | ₩888,324 | ₩897,769 | ₩862,083 | ₩862,656 | -2.89% | 147.3만 |
|---|
| 2026.05.28 | ₩881,267 | ₩898,636 | ₩870,754 | ₩892,073 | +1.23% | 74만 |
|---|
| 2026.05.27 | ₩898,196 | ₩899,330 | ₩878,692 | ₩890,965 | -0.81% | 73.2만 |
|---|
| 2026.05.26 | ₩872,515 | ₩892,966 | ₩866,485 | ₩892,166 | +2.25% | 99.5만 |
|---|
| 2026.05.22 | ₩864,364 | ₩875,357 | ₩837,922 | ₩853,211 | -1.29% | 110.7만 |
|---|
| 2026.05.21 | ₩885,896 | ₩890,432 | ₩841,044 | ₩852,184 | -3.81% | 161.3만 |
|---|
| 2026.05.20 | ₩880,279 | ₩898,770 | ₩875,717 | ₩893,660 | +1.52% | 68.5만 |
|---|
| 2026.05.19 | ₩890,645 | ₩891,913 | ₩864,190 | ₩879,772 | -1.22% | 87.9만 |
|---|
| 2026.05.18 | ₩926,852 | ₩926,852 | ₩894,314 | ₩904,333 | -2.43% | 103.5만 |
|---|
| 2026.05.15 | ₩937,898 | ₩939,259 | ₩923,183 | ₩929,227 | -0.92% | 99.1만 |
|---|
| 2026.05.14 | ₩947,450 | ₩957,816 | ₩943,595 | ₩955,802 | +0.88% | 79.6만 |
|---|
| 2026.05.13 | ₩947,197 | ₩955,682 | ₩937,671 | ₩946,623 | -0.06% | 90.9만 |
|---|
| 2026.05.12 | ₩929,293 | ₩943,195 | ₩917,847 | ₩939,939 | +1.15% | 93.2만 |
|---|
| 2026.05.11 | ₩911,083 | ₩937,405 | ₩904,560 | ₩937,405 | +2.89% | 83.2만 |
|---|
| 2026.05.08 | ₩920,128 | ₩924,931 | ₩903,039 | ₩906,574 | -1.47% | 90.7만 |
|---|
| 2026.05.07 | ₩950,946 | ₩957,976 | ₩908,175 | ₩911,017 | -4.20% | 116.9만 |
|---|
| 2026.05.06 | ₩922,516 | ₩956,976 | ₩920,102 | ₩954,881 | +3.51% | 129.7만 |
|---|
| 2026.05.05 | ₩911,844 | ₩919,648 | ₩874,956 | ₩900,344 | -1.26% | 145.4만 |
|---|
| 2026.05.04 | ₩875,237 | ₩892,580 | ₩872,141 | ₩876,130 | +0.10% | 119.1만 |
|---|
| 2026.05.01 | ₩889,191 | ₩893,087 | ₩876,024 | ₩877,078 | -1.36% | 68.2만 |
|---|
| 2026.04.30 | ₩867,779 | ₩900,170 | ₩866,098 | ₩895,181 | +3.16% | 88만 |
|---|
| 2026.04.29 | ₩860,948 | ₩865,271 | ₩849,355 | ₩852,410 | -0.99% | 50.7만 |
|---|
| 2026.04.28 | ₩872,582 | ₩872,902 | ₩849,956 | ₩857,080 | -1.78% | 62.5만 |
|---|
| 2026.04.27 | ₩884,869 | ₩887,337 | ₩862,283 | ₩881,533 | -0.38% | 67.5만 |
|---|
| 2026.04.24 | ₩876,064 | ₩885,002 | ₩862,403 | ₩881,493 | +0.62% | 52.7만 |
|---|
| 2026.04.23 | ₩859,454 | ₩884,508 | ₩857,146 | ₩876,397 | +1.97% | 72.2만 |
|---|
| 2026.04.22 | ₩866,498 | ₩867,646 | ₩851,770 | ₩852,771 | -1.58% | 88.5만 |
|---|
| 2026.04.21 | ₩849,289 | ₩863,150 | ₩845,180 | ₩852,464 | +0.37% | 67.9만 |
|---|
| 2026.04.20 | ₩836,241 | ₩849,369 | ₩830,812 | ₩849,289 | +1.56% | 87.1만 |
|---|
| 2026.04.17 | ₩821,300 | ₩837,802 | ₩819,445 | ₩836,708 | +1.88% | 129.5만 |
|---|
| 2026.04.16 | ₩797,340 | ₩812,481 | ₩782,585 | ₩812,308 | +1.88% | 98.8만 |
|---|
| 2026.04.15 | ₩813,976 | ₩817,071 | ₩782,425 | ₩802,396 | -1.42% | 86.3만 |
|---|
| 2026.04.14 | ₩827,130 | ₩827,770 | ₩817,164 | ₩821,206 | -0.72% | 50.3만 |
|---|
| 2026.04.13 | ₩818,778 | ₩826,863 | ₩813,042 | ₩824,835 | +0.74% | 65.3만 |
|---|
| 2026.04.10 | ₩822,193 | ₩828,170 | ₩817,284 | ₩821,980 | -0.03% | 61.3만 |
|---|
| 2026.04.09 | ₩796,499 | ₩819,432 | ₩792,990 | ₩815,110 | +2.34% | 66.7만 |
|---|
| 2026.04.08 | ₩775,100 | ₩796,379 | ₩775,100 | ₩795,979 | +2.69% | 86.7만 |
|---|
| 2026.04.07 | ₩733,451 | ₩744,257 | ₩727,514 | ₩742,789 | +1.27% | 55.4만 |
|---|
| 2026.04.06 | ₩730,409 | ₩736,959 | ₩722,618 | ₩736,399 | +0.82% | 43.7만 |
|---|
| 2026.04.02 | ₩709,717 | ₩741,428 | ₩707,449 | ₩733,317 | +3.33% | 59.8만 |
|---|
| 2026.04.01 | ₩733,557 | ₩743,016 | ₩725,046 | ₩733,864 | +0.04% | 74.4만 |
|---|
| 2026.03.31 | ₩697,110 | ₩720,523 | ₩693,121 | ₩717,762 | +2.96% | 107만 |
|---|
| 2026.03.30 | ₩705,635 | ₩708,090 | ₩680,447 | ₩682,649 | -3.26% | 91.5만 |
|---|
| 2026.03.27 | ₩703,220 | ₩709,317 | ₩693,495 | ₩698,044 | -0.74% | 98.5만 |
|---|
| 2026.03.26 | ₩727,300 | ₩734,131 | ₩704,835 | ₩707,062 | -2.78% | 102.5만 |
|---|
| 2026.03.25 | ₩753,262 | ₩753,262 | ₩737,546 | ₩738,226 | -2.00% | 81.7만 |
|---|
| 2026.03.24 | ₩721,791 | ₩744,417 | ₩721,791 | ₩740,081 | +2.53% | 68.3만 |
|---|
| 2026.03.23 | ₩725,459 | ₩743,429 | ₩725,459 | ₩731,409 | +0.82% | 82.6만 |
|---|
| 2026.03.20 | ₩719,269 | ₩724,019 | ₩701,139 | ₩711,785 | -1.04% | 117.9만 |
|---|
| 2026.03.19 | ₩708,810 | ₩724,539 | ₩705,555 | ₩720,723 | +1.68% | 85.5만 |
|---|
| 2026.03.18 | ₩730,916 | ₩734,011 | ₩721,270 | ₩724,792 | -0.84% | 62.5만 |
|---|
| 2026.03.17 | ₩733,224 | ₩735,972 | ₩720,403 | ₩724,766 | -1.15% | 78.4만 |
|---|
| 2026.03.16 | ₩722,685 | ₩732,743 | ₩720,763 | ₩727,114 | +0.61% | 63.4만 |
|---|
| 2026.03.13 | ₩723,872 | ₩728,421 | ₩708,356 | ₩714,680 | -1.27% | 67.2만 |
|---|
| 2026.03.12 | ₩729,115 | ₩734,024 | ₩716,961 | ₩718,736 | -1.42% | 96.3만 |
|---|
| 2026.03.11 | ₩740,361 | ₩747,151 | ₩729,742 | ₩741,935 | +0.21% | 68.3만 |
|---|
| 2026.03.10 | ₩740,708 | ₩760,426 | ₩735,718 | ₩745,364 | +0.63% | 126만 |
|---|
| 2026.03.09 | ₩695,056 | ₩735,652 | ₩689,666 | ₩733,997 | +5.60% | 85.2만 |
|---|
| 2026.03.06 | ₩721,844 | ₩729,342 | ₩716,428 | ₩719,376 | -0.34% | 89.6만 |
|---|
| 2026.03.05 | ₩758,184 | ₩762,960 | ₩735,051 | ₩741,842 | -2.16% | 82.3만 |
|---|
| 2026.03.04 | ₩761,279 | ₩773,246 | ₩754,062 | ₩765,842 | +0.60% | 108.6만 |
|---|
| 2026.03.03 | ₩741,748 | ₩755,770 | ₩736,546 | ₩747,205 | +0.74% | 108.1만 |
|---|
| 2026.03.02 | ₩765,575 | ₩777,809 | ₩751,114 | ₩774,260 | +1.13% | 94.5만 |
|---|
| 2026.02.27 | ₩771,819 | ₩779,877 | ₩767,443 | ₩778,929 | +0.92% | 168.8만 |
|---|
| 2026.02.26 | ₩792,870 | ₩798,033 | ₩771,512 | ₩784,586 | -1.04% | 79.8만 |
|---|
| 2026.02.25 | ₩807,118 | ₩810,520 | ₩788,201 | ₩792,990 | -1.75% | 91.8만 |
|---|
| 2026.02.24 | ₩783,105 | ₩801,369 | ₩783,105 | ₩801,088 | +2.30% | 67.8만 |
|---|
| 2026.02.23 | ₩786,640 | ₩791,203 | ₩776,061 | ₩783,585 | -0.39% | 77.7만 |
|---|
| 2026.02.20 | ₩788,655 | ₩803,703 | ₩785,213 | ₩791,483 | +0.36% | 93.5만 |
|---|
| 2026.02.19 | ₩789,482 | ₩797,086 | ₩782,651 | ₩796,326 | +0.87% | 77.3만 |
|---|
| 2026.02.18 | ₩794,378 | ₩803,863 | ₩786,547 | ₩791,109 | -0.41% | 105.3만 |
|---|
| 2026.02.17 | ₩803,903 | ₩803,903 | ₩781,437 | ₩794,658 | -1.15% | 77.3만 |
|---|
| 2026.02.13 | ₩787,041 | ₩812,441 | ₩781,664 | ₩801,795 | +1.87% | 99.3만 |
|---|
| 2026.02.12 | ₩799,954 | ₩809,600 | ₩775,047 | ₩785,493 | -1.81% | 99.7만 |
|---|
| 2026.02.11 | ₩798,954 | ₩810,974 | ₩788,575 | ₩798,981 | +0.00% | 104.8만 |
|---|
| 2026.02.10 | ₩803,103 | ₩805,771 | ₩778,596 | ₩784,532 | -2.31% | 110.4만 |
|---|
| 2026.02.09 | ₩773,967 | ₩804,557 | ₩768,283 | ₩802,289 | +3.66% | 135.6만 |
|---|
| 2026.02.06 | ₩733,504 | ₩770,738 | ₩727,074 | ₩770,738 | +5.08% | 261.8만 |
|---|
| 2026.02.05 | ₩753,182 | ₩760,199 | ₩703,594 | ₩721,270 | -4.24% | 299.3만 |
|---|
| 2026.02.04 | ₩808,359 | ₩824,435 | ₩787,107 | ₩807,959 | -0.05% | 143.7만 |
|---|
| 2026.02.03 | ₩797,780 | ₩816,590 | ₩795,619 | ₩804,037 | +0.78% | 91.9만 |
|---|
| 2026.02.02 | ₩770,871 | ₩794,111 | ₩768,430 | ₩793,951 | +2.99% | 96만 |
|---|
| 2026.01.30 | ₩767,349 | ₩778,863 | ₩760,332 | ₩772,192 | +0.63% | 99.7만 |
|---|
| 2026.01.29 | ₩777,675 | ₩790,482 | ₩766,536 | ₩779,023 | +0.17% | 96.1만 |
|---|
| 2026.01.28 | ₩771,805 | ₩777,488 | ₩761,746 | ₩770,911 | -0.12% | 53.3만 |
|---|
| 2026.01.27 | ₩762,240 | ₩770,378 | ₩755,089 | ₩768,737 | +0.85% | 76.3만 |
|---|
| 2026.01.26 | ₩759,892 | ₩764,414 | ₩752,434 | ₩760,372 | +0.06% | 103.5만 |
|---|
| 2026.01.23 | ₩779,209 | ₩779,209 | ₩761,386 | ₩762,800 | -2.11% | 89.4만 |
|---|
| 2026.01.22 | ₩780,557 | ₩783,839 | ₩772,913 | ₩777,862 | -0.35% | 63.1만 |
|---|
| 2026.01.21 | ₩764,908 | ₩780,037 | ₩756,957 | ₩776,488 | +1.51% | 75.6만 |
|---|
| 2026.01.20 | ₩760,492 | ₩769,057 | ₩751,754 | ₩754,822 | -0.75% | 73.9만 |
|---|
| 2026.01.16 | ₩768,030 | ₩777,875 | ₩767,763 | ₩772,352 | +0.56% | 175.3만 |
|---|
| 2026.01.15 | ₩761,386 | ₩773,766 | ₩759,598 | ₩766,883 | +0.72% | 63.7만 |
|---|
| 2026.01.14 | ₩757,010 | ₩759,825 | ₩745,471 | ₩753,995 | -0.40% | 67.5만 |
|---|
| 2026.01.13 | ₩752,408 | ₩759,999 | ₩751,754 | ₩757,010 | +0.61% | 85.2만 |
|---|
| 2026.01.12 | ₩735,291 | ₩750,820 | ₩728,768 | ₩749,993 | +2.00% | 70.5만 |
|---|
| 2026.01.09 | ₩727,074 | ₩739,280 | ₩724,405 | ₩736,532 | +1.30% | 76.9만 |
|---|
| 2026.01.08 | ₩719,189 | ₩730,182 | ₩718,442 | ₩726,393 | +1.00% | 80.6만 |
|---|
| 2026.01.07 | ₩728,261 | ₩730,035 | ₩717,335 | ₩719,109 | -1.26% | 87.3만 |
|---|
| 2026.01.06 | ₩713,733 | ₩730,315 | ₩712,292 | ₩729,422 | +2.20% | 93.7만 |
|---|
| 2026.01.05 | ₩701,926 | ₩711,118 | ₩700,058 | ₩709,330 | +1.05% | 81.1만 |
|---|
| 2026.01.02 | ₩680,981 | ₩698,738 | ₩680,381 | ₩696,430 | +2.27% | 65만 |
|---|
| 2025.12.31 | ₩687,478 | ₩687,478 | ₩680,634 | ₩680,981 | -0.95% | 41.5만 |
|---|
| 2025.12.30 | ₩687,985 | ₩688,919 | ₩683,342 | ₩685,197 | -0.41% | 38.6만 |
|---|
| 2025.12.29 | ₩689,172 | ₩691,040 | ₩684,703 | ₩686,571 | -0.38% | 50.2만 |
|---|
| 2025.12.26 | ₩690,520 | ₩693,975 | ₩688,652 | ₩692,548 | +0.29% | 24.7만 |
|---|
| 2025.12.24 | ₩690,667 | ₩694,429 | ₩687,385 | ₩690,520 | -0.02% | 18.9만 |
|---|
| 2025.12.23 | ₩692,428 | ₩693,788 | ₩688,812 | ₩689,839 | -0.37% | 49.6만 |
|---|
| 2025.12.22 | ₩690,947 | ₩696,123 | ₩684,223 | ₩692,761 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩675,898 | ₩686,971 | ₩671,883 | ₩676,005 | +0.02% | 195.9만 |
|---|
| 2025.12.18 | ₩672,510 | ₩675,098 | ₩664,999 | ₩667,854 | -0.69% | 93만 |
|---|
| 2025.12.17 | ₩686,651 | ₩692,041 | ₩661,023 | ₩663,625 | -3.35% | 175.7만 |
|---|
| 2025.12.16 | ₩688,919 | ₩693,788 | ₩682,128 | ₩686,424 | -0.36% | 54만 |
|---|
| 2025.12.15 | ₩684,823 | ₩692,041 | ₩676,419 | ₩690,053 | +0.76% | 75.6만 |
|---|
| 2025.12.12 | ₩698,604 | ₩701,032 | ₩672,510 | ₩680,447 | -2.60% | 107만 |
|---|
| 2025.12.11 | ₩696,163 | ₩699,565 | ₩685,037 | ₩698,271 | +0.30% | 87만 |
|---|
| 2025.12.10 | ₩670,629 | ₩702,393 | ₩666,079 | ₩699,765 | +4.34% | 117.5만 |
|---|
| 2025.12.09 | ₩674,538 | ₩677,846 | ₩666,079 | ₩667,253 | -1.08% | 77.6만 |
|---|
| 2025.12.08 | ₩681,635 | ₩688,159 | ₩674,831 | ₩677,312 | -0.63% | 89.6만 |
|---|
| 2025.12.05 | ₩678,727 | ₩686,291 | ₩675,631 | ₩681,248 | +0.37% | 106.3만 |
|---|
| 2025.12.04 | ₩676,392 | ₩687,905 | ₩675,378 | ₩681,368 | +0.74% | 91.3만 |
|---|
| 2025.12.03 | ₩667,961 | ₩678,206 | ₩662,157 | ₩677,459 | +1.42% | 67.7만 |
|---|
| 2025.12.02 | ₩664,879 | ₩672,763 | ₩661,837 | ₩669,041 | +0.63% | 80.6만 |
|---|
| 2025.12.01 | ₩660,290 | ₩669,001 | ₩658,368 | ₩661,904 | +0.24% | 79.6만 |
|---|
| 2025.11.28 | ₩662,504 | ₩667,267 | ₩660,823 | ₩664,345 | +0.28% | 30.7만 |
|---|
| 2025.11.26 | ₩658,649 | ₩666,867 | ₩656,661 | ₩663,184 | +0.69% | 59.6만 |
|---|
| 2025.11.25 | ₩652,965 | ₩660,516 | ₩643,867 | ₩660,290 | +1.12% | 107.2만 |
|---|
| 2025.11.24 | ₩636,329 | ₩654,153 | ₩636,329 | ₩647,856 | +1.81% | 213.2만 |
|---|
| 2025.11.21 | ₩618,426 | ₩635,476 | ₩609,675 | ₩630,366 | +1.93% | 139.1만 |
|---|
| 2025.11.20 | ₩640,252 | ₩645,121 | ₩617,546 | ₩620,601 | -3.07% | 102.9만 |
|---|
| 2025.11.19 | ₩623,282 | ₩634,715 | ₩620,240 | ₩631,367 | +1.30% | 124.3만 |
|---|
| 2025.11.18 | ₩603,671 | ₩625,670 | ₩600,469 | ₩620,240 | +2.74% | 123.4만 |
|---|
| 2025.11.17 | ₩617,359 | ₩619,627 | ₩603,271 | ₩608,314 | -1.47% | 60.8만 |
|---|
| 2025.11.14 | ₩616,051 | ₩622,655 | ₩610,555 | ₩617,159 | +0.18% | 114.7만 |
|---|
| 2025.11.13 | ₩636,543 | ₩641,559 | ₩616,879 | ₩623,669 | -2.02% | 90.5만 |
|---|
| 2025.11.12 | ₩637,677 | ₩645,561 | ₩636,036 | ₩639,678 | +0.31% | 73.7만 |
|---|
| 2025.11.11 | ₩642,866 | ₩646,815 | ₩630,793 | ₩635,035 | -1.22% | 79.7만 |
|---|
| 2025.11.10 | ₩636,836 | ₩646,268 | ₩634,875 | ₩646,148 | +1.46% | 97.2만 |
|---|
| 2025.11.07 | ₩617,412 | ₩639,958 | ₩612,903 | ₩631,473 | +2.28% | 137.3만 |
|---|
| 2025.11.06 | ₩615,051 | ₩643,734 | ₩615,011 | ₩617,412 | +0.38% | 178.1만 |
|---|
| 2025.11.05 | ₩572,480 | ₩589,663 | ₩570,319 | ₩585,901 | +2.34% | 88.4만 |
|---|
| 2025.11.04 | ₩575,909 | ₩577,817 | ₩569,372 | ₩571,973 | -0.68% | 77.5만 |
|---|
| 2025.11.03 | ₩584,234 | ₩589,183 | ₩578,897 | ₩583,940 | -0.05% | 66.2만 |
|---|
| 2025.10.31 | ₩584,154 | ₩592,051 | ₩581,872 | ₩583,900 | -0.04% | 66.8만 |
|---|
| 2025.10.30 | ₩583,913 | ₩599,282 | ₩582,313 | ₩584,447 | +0.09% | 91.2만 |
|---|
| 2025.10.29 | ₩559,166 | ₩590,731 | ₩558,673 | ₩588,676 | +5.28% | 159.5만 |
|---|
| 2025.10.28 | ₩562,021 | ₩563,862 | ₩552,282 | ₩552,709 | -1.66% | 69.2만 |
|---|
| 2025.10.27 | ₩568,185 | ₩568,838 | ₩556,485 | ₩561,728 | -1.14% | 71.5만 |
|---|
| 2025.10.24 | ₩562,408 | ₩565,010 | ₩560,314 | ₩562,248 | -0.03% | 51만 |
|---|
| 2025.10.23 | ₩548,213 | ₩558,419 | ₩546,693 | ₩557,299 | +1.66% | 70.9만 |
|---|
| 2025.10.22 | ₩558,179 | ₩560,167 | ₩543,731 | ₩544,278 | -2.49% | 102.4만 |
|---|
| 2025.10.21 | ₩549,641 | ₩562,421 | ₩548,187 | ₩557,605 | +1.45% | 110.7만 |
|---|
| 2025.10.20 | ₩554,123 | ₩556,365 | ₩549,161 | ₩552,322 | -0.33% | 80만 |
|---|
| 2025.10.17 | ₩558,179 | ₩563,902 | ₩541,396 | ₩549,414 | -1.57% | 174.2만 |
|---|
| 2025.10.16 | ₩566,490 | ₩568,438 | ₩557,339 | ₩563,876 | -0.46% | 82.1만 |
|---|
| 2025.10.15 | ₩562,275 | ₩567,891 | ₩555,337 | ₩564,836 | +0.46% | 86.4만 |
|---|
| 2025.10.14 | ₩537,768 | ₩562,021 | ₩534,593 | ₩555,844 | +3.36% | 88.3만 |
|---|
| 2025.10.13 | ₩560,314 | ₩560,314 | ₩544,638 | ₩545,639 | -2.62% | 108.1만 |
|---|
| 2025.10.10 | ₩572,160 | ₩574,255 | ₩550,655 | ₩551,082 | -3.68% | 68.5만 |
|---|