시장 데이터를 불러오는 중
전체 종목
컴퍼스 미네랄스 인터내셔널 과거 주가
Compass Minerals Intl Inc Common Stock · CMP · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass Minerals Intl Inc Common Stock · CMP · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,132 | ₩31,292 | ₩30,303 | ₩30,477 | -2.10% | 32.7만 |
| 2026.10.08 | ₩29,902 | ₩30,905 | ₩29,902 | ₩30,864 | +3.22% | 58.8만 |
| 2026.10.07 | ₩29,821 | ₩30,276 | ₩29,487 | ₩30,182 | +1.21% | 32.2만 |
| 2026.10.06 | ₩30,463 | ₩30,798 | ₩30,075 | ₩30,356 | -0.35% | 34.1만 |
| 2026.10.05 | ₩29,821 | ₩30,891 | ₩29,273 | ₩30,303 | +1.61% | 30.1만 |
| 2026.10.02 | ₩29,634 | ₩29,902 | ₩29,393 | ₩29,688 | +0.18% | 28.8만 |
| 2026.10.01 | ₩29,206 | ₩29,313 | ₩28,257 | ₩29,166 | -0.14% | 50.5만 |
| 2026.09.30 | ₩29,714 | ₩29,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,474 |
| -0.81% |
| 50.4만 |
| 2026.09.29 | ₩30,009 | ₩30,009 | ₩29,447 | ₩29,487 | -1.74% | 29.4만 |
|---|
| 2026.09.28 | ₩29,554 | ₩29,995 | ₩29,046 | ₩29,942 | +1.31% | 28.7만 |
|---|
| 2026.09.25 | ₩30,383 | ₩30,503 | ₩29,968 | ₩30,249 | -0.44% | 30.2만 |
|---|
| 2026.09.24 | ₩30,945 | ₩30,945 | ₩30,156 | ₩30,423 | -1.69% | 46.3만 |
|---|
| 2026.09.23 | ₩31,453 | ₩31,573 | ₩30,838 | ₩31,025 | -1.36% | 26.1만 |
|---|
| 2026.09.22 | ₩31,801 | ₩32,349 | ₩31,533 | ₩31,827 | +0.08% | 49만 |
|---|
| 2026.09.21 | ₩31,894 | ₩32,188 | ₩31,413 | ₩31,520 | -1.17% | 39.1만 |
|---|
| 2026.09.18 | ₩31,988 | ₩32,095 | ₩31,252 | ₩31,921 | -0.21% | 78.6만 |
|---|
| 2026.09.17 | ₩32,670 | ₩32,670 | ₩31,881 | ₩31,961 | -2.17% | 22.9만 |
|---|
| 2026.09.16 | ₩32,335 | ₩32,429 | ₩31,533 | ₩31,921 | -1.28% | 38.6만 |
|---|
| 2026.09.15 | ₩32,081 | ₩32,121 | ₩31,373 | ₩32,001 | -0.25% | 27.5만 |
|---|
| 2026.09.14 | ₩32,376 | ₩32,643 | ₩31,974 | ₩32,175 | -0.62% | 34.7만 |
|---|
| 2026.09.11 | ₩33,686 | ₩34,047 | ₩33,124 | ₩33,165 | -1.55% | 42.4만 |
|---|
| 2026.09.10 | ₩33,419 | ₩34,101 | ₩32,710 | ₩33,526 | +0.32% | 50.9만 |
|---|
| 2026.09.09 | ₩34,756 | ₩34,943 | ₩33,900 | ₩34,274 | -1.39% | 49만 |
|---|
| 2026.09.08 | ₩34,087 | ₩34,916 | ₩34,034 | ₩34,488 | +1.18% | 29.8만 |
|---|
| 2026.09.04 | ₩33,526 | ₩34,221 | ₩33,459 | ₩33,860 | +1.00% | 36.2만 |
|---|
| 2026.09.03 | ₩34,956 | ₩35,224 | ₩33,178 | ₩33,619 | -3.83% | 25.9만 |
|---|
| 2026.09.02 | ₩33,165 | ₩34,529 | ₩33,165 | ₩34,221 | +3.19% | 47.1만 |
|---|
| 2026.09.01 | ₩32,549 | ₩33,098 | ₩32,322 | ₩32,670 | +0.37% | 45.2만 |
|---|
| 2026.08.31 | ₩32,951 | ₩33,312 | ₩32,563 | ₩33,245 | +0.89% | 39.4만 |
|---|
| 2026.08.28 | ₩33,539 | ₩33,967 | ₩32,924 | ₩32,924 | -1.83% | 39.1만 |
|---|
| 2026.08.27 | ₩32,630 | ₩33,539 | ₩32,523 | ₩33,352 | +2.21% | 39.9만 |
|---|
| 2026.08.26 | ₩32,830 | ₩33,432 | ₩32,683 | ₩32,964 | +0.41% | 32.1만 |
|---|
| 2026.08.25 | ₩32,817 | ₩32,991 | ₩32,335 | ₩32,857 | +0.12% | 39.5만 |
|---|
| 2026.08.24 | ₩35,197 | ₩35,318 | ₩32,656 | ₩32,763 | -6.91% | 53.5만 |
|---|
| 2026.08.21 | ₩33,686 | ₩34,783 | ₩33,459 | ₩34,769 | +3.22% | 57.6만 |
|---|
| 2026.08.20 | ₩33,900 | ₩34,381 | ₩32,696 | ₩32,924 | -2.88% | 45.2만 |
|---|
| 2026.08.19 | ₩33,766 | ₩35,438 | ₩33,472 | ₩34,368 | +1.78% | 50.5만 |
|---|
| 2026.08.18 | ₩34,622 | ₩34,649 | ₩32,723 | ₩33,058 | -4.52% | 54.9만 |
|---|
| 2026.08.17 | ₩35,425 | ₩35,933 | ₩34,448 | ₩34,448 | -2.76% | 33.3만 |
|---|
| 2026.08.14 | ₩35,184 | ₩35,585 | ₩34,970 | ₩35,264 | +0.23% | 25.1만 |
|---|
| 2026.08.13 | ₩35,411 | ₩35,839 | ₩34,823 | ₩35,130 | -0.79% | 36.9만 |
|---|
| 2026.08.12 | ₩36,401 | ₩36,401 | ₩34,769 | ₩35,612 | -2.17% | 57.1만 |
|---|
| 2026.08.11 | ₩36,133 | ₩36,481 | ₩34,863 | ₩36,080 | -0.15% | 47.6만 |
|---|
| 2026.08.10 | ₩34,769 | ₩36,334 | ₩34,542 | ₩36,133 | +3.92% | 71.7만 |
|---|
| 2026.08.07 | ₩34,769 | ₩37,203 | ₩34,756 | ₩36,575 | +5.19% | 79.4만 |
|---|
| 2026.08.06 | ₩37,778 | ₩37,778 | ₩30,878 | ₩34,315 | -9.17% | 187.4만 |
|---|
| 2026.08.05 | ₩40,466 | ₩40,854 | ₩39,049 | ₩40,159 | -0.76% | 47.6만 |
|---|
| 2026.08.04 | ₩39,182 | ₩40,653 | ₩38,808 | ₩39,864 | +1.74% | 50.1만 |
|---|
| 2026.08.03 | ₩39,142 | ₩39,142 | ₩37,845 | ₩38,460 | -1.74% | 38.4만 |
|---|
| 2026.07.31 | ₩40,011 | ₩40,132 | ₩38,701 | ₩39,236 | -1.94% | 29.3만 |
|---|
| 2026.07.30 | ₩40,118 | ₩40,332 | ₩39,503 | ₩39,824 | -0.73% | 40.7만 |
|---|
| 2026.07.29 | ₩39,263 | ₩39,757 | ₩38,072 | ₩39,209 | -0.14% | 47만 |
|---|
| 2026.07.28 | ₩39,383 | ₩40,011 | ₩38,567 | ₩39,704 | +0.81% | 38.8만 |
|---|
| 2026.07.27 | ₩39,677 | ₩40,038 | ₩38,527 | ₩39,811 | +0.34% | 25만 |
|---|
| 2026.07.24 | ₩39,677 | ₩39,945 | ₩38,901 | ₩39,370 | -0.78% | 29만 |
|---|
| 2026.07.23 | ₩39,904 | ₩40,479 | ₩38,915 | ₩39,904 | 0.00% | 32.7만 |
|---|
| 2026.07.22 | ₩40,279 | ₩40,921 | ₩39,797 | ₩40,306 | +0.07% | 35.9만 |
|---|
| 2026.07.21 | ₩39,918 | ₩40,239 | ₩39,316 | ₩39,998 | +0.20% | 40.9만 |
|---|
| 2026.07.20 | ₩39,263 | ₩39,891 | ₩38,594 | ₩39,276 | +0.03% | 21.1만 |
|---|
| 2026.07.17 | ₩38,474 | ₩39,958 | ₩38,433 | ₩39,396 | +2.40% | 29.6만 |
|---|
| 2026.07.16 | ₩39,784 | ₩39,904 | ₩38,540 | ₩39,249 | -1.34% | 34.3만 |
|---|
| 2026.07.15 | ₩39,945 | ₩40,800 | ₩39,343 | ₩40,145 | +0.50% | 25.8만 |
|---|
| 2026.07.14 | ₩40,132 | ₩40,841 | ₩39,236 | ₩39,851 | -0.70% | 28.4만 |
|---|
| 2026.07.13 | ₩39,289 | ₩40,600 | ₩39,276 | ₩39,490 | +0.51% | 29.1만 |
|---|
| 2026.07.10 | ₩39,115 | ₩40,132 | ₩38,741 | ₩39,904 | +2.02% | 24.6만 |
|---|
| 2026.07.09 | ₩39,477 | ₩39,490 | ₩38,754 | ₩38,821 | -1.66% | 36.1만 |
|---|
| 2026.07.08 | ₩38,005 | ₩39,035 | ₩37,805 | ₩38,901 | +2.36% | 46.2만 |
|---|
| 2026.07.07 | ₩39,864 | ₩39,931 | ₩38,112 | ₩38,594 | -3.19% | 37.7만 |
|---|
| 2026.07.06 | ₩40,118 | ₩40,800 | ₩39,744 | ₩39,851 | -0.67% | 31.9만 |
|---|
| 2026.07.02 | ₩41,523 | ₩42,285 | ₩38,393 | ₩40,052 | -3.54% | 44.2만 |
|---|
| 2026.07.01 | ₩41,041 | ₩42,592 | ₩40,934 | ₩40,974 | -0.16% | 56.2만 |
|---|
| 2026.06.30 | ₩42,646 | ₩42,860 | ₩41,402 | ₩41,630 | -2.38% | 45.5만 |
|---|
| 2026.06.29 | ₩41,723 | ₩42,352 | ₩41,054 | ₩41,803 | +0.19% | 50.8만 |
|---|
| 2026.06.26 | ₩39,062 | ₩41,670 | ₩38,768 | ₩41,589 | +6.47% | 119.5만 |
|---|
| 2026.06.25 | ₩38,915 | ₩39,838 | ₩38,340 | ₩39,583 | +1.72% | 35.5만 |
|---|
| 2026.06.24 | ₩37,069 | ₩38,474 | ₩36,896 | ₩38,326 | +3.39% | 56.2만 |
|---|
| 2026.06.23 | ₩37,110 | ₩38,500 | ₩36,909 | ₩37,604 | +1.33% | 43.8만 |
|---|
| 2026.06.22 | ₩40,399 | ₩40,399 | ₩38,233 | ₩38,607 | -4.44% | 48.7만 |
|---|
| 2026.06.18 | ₩41,763 | ₩41,763 | ₩39,998 | ₩40,894 | -2.08% | 61.6만 |
|---|
| 2026.06.17 | ₩41,563 | ₩42,940 | ₩41,309 | ₩41,576 | +0.03% | 45.1만 |
|---|
| 2026.06.16 | ₩41,549 | ₩42,445 | ₩41,108 | ₩41,563 | +0.03% | 53.4만 |
|---|
| 2026.06.15 | ₩42,980 | ₩43,435 | ₩41,121 | ₩41,563 | -3.30% | 46.4만 |
|---|
| 2026.06.12 | ₩40,720 | ₩42,713 | ₩40,693 | ₩42,071 | +3.32% | 43.6만 |
|---|
| 2026.06.11 | ₩39,436 | ₩40,506 | ₩38,861 | ₩40,399 | +2.44% | 41만 |
|---|
| 2026.06.10 | ₩38,661 | ₩39,771 | ₩37,899 | ₩38,714 | +0.14% | 46.5만 |
|---|
| 2026.06.09 | ₩40,613 | ₩40,948 | ₩38,112 | ₩39,209 | -3.46% | 55.1만 |
|---|
| 2026.06.08 | ₩40,279 | ₩40,814 | ₩39,396 | ₩39,864 | -1.03% | 63.6만 |
|---|
| 2026.06.05 | ₩41,161 | ₩41,656 | ₩39,517 | ₩39,624 | -3.74% | 63.6만 |
|---|
| 2026.06.04 | ₩42,967 | ₩43,047 | ₩41,536 | ₩41,950 | -2.37% | 53.6만 |
|---|
| 2026.06.03 | ₩44,277 | ₩44,545 | ₩43,395 | ₩43,649 | -1.42% | 57.8만 |
|---|
| 2026.06.02 | ₩44,946 | ₩46,136 | ₩43,622 | ₩44,558 | -0.86% | 114.4만 |
|---|
| 2026.06.01 | ₩43,943 | ₩44,999 | ₩42,953 | ₩44,812 | +1.98% | 119.2만 |
|---|
| 2026.05.29 | ₩43,328 | ₩43,729 | ₩42,151 | ₩42,686 | -1.48% | 61.3만 |
|---|
| 2026.05.28 | ₩42,124 | ₩43,475 | ₩41,803 | ₩43,435 | +3.11% | 78.7만 |
|---|
| 2026.05.27 | ₩42,218 | ₩42,967 | ₩41,282 | ₩42,392 | +0.41% | 62.9만 |
|---|
| 2026.05.26 | ₩41,670 | ₩42,419 | ₩41,148 | ₩42,151 | +1.16% | 64.2만 |
|---|
| 2026.05.22 | ₩40,025 | ₩41,028 | ₩39,864 | ₩40,907 | +2.21% | 47.3만 |
|---|
| 2026.05.21 | ₩38,982 | ₩40,867 | ₩38,848 | ₩39,904 | +2.37% | 60.4만 |
|---|
| 2026.05.20 | ₩38,193 | ₩39,490 | ₩37,578 | ₩39,436 | +3.26% | 81.8만 |
|---|
| 2026.05.19 | ₩38,260 | ₩38,367 | ₩36,508 | ₩37,738 | -1.36% | 85.8만 |
|---|
| 2026.05.18 | ₩39,517 | ₩40,921 | ₩38,540 | ₩38,741 | -1.96% | 92.1만 |
|---|
| 2026.05.15 | ₩39,089 | ₩39,757 | ₩38,433 | ₩39,249 | +0.41% | 77.3만 |
|---|
| 2026.05.14 | ₩42,124 | ₩43,314 | ₩40,011 | ₩40,306 | -4.32% | 102.7만 |
|---|
| 2026.05.13 | ₩39,008 | ₩41,041 | ₩37,497 | ₩40,399 | +3.57% | 140.6만 |
|---|
| 2026.05.12 | ₩41,482 | ₩41,482 | ₩37,537 | ₩39,356 | -5.13% | 138.2만 |
|---|
| 2026.05.11 | ₩37,444 | ₩39,851 | ₩37,444 | ₩39,129 | +4.50% | 159.8만 |
|---|
| 2026.05.08 | ₩38,086 | ₩40,172 | ₩36,668 | ₩37,350 | -1.93% | 72.2만 |
|---|
| 2026.05.07 | ₩34,475 | ₩38,821 | ₩31,573 | ₩37,765 | +9.54% | 121.8만 |
|---|
| 2026.05.06 | ₩36,107 | ₩36,401 | ₩35,170 | ₩35,384 | -2.00% | 49만 |
|---|
| 2026.05.05 | ₩34,475 | ₩35,946 | ₩34,381 | ₩35,384 | +2.64% | 57.1만 |
|---|
| 2026.05.04 | ₩34,983 | ₩35,211 | ₩33,847 | ₩34,034 | -2.71% | 43.1만 |
|---|
| 2026.05.01 | ₩35,358 | ₩35,933 | ₩34,783 | ₩35,117 | -0.68% | 49만 |
|---|
| 2026.04.30 | ₩34,261 | ₩35,946 | ₩34,101 | ₩35,719 | +4.25% | 72.2만 |
|---|
| 2026.04.29 | ₩35,010 | ₩35,491 | ₩33,579 | ₩33,913 | -3.13% | 43.1만 |
|---|
| 2026.04.28 | ₩35,692 | ₩35,692 | ₩34,462 | ₩35,010 | -1.91% | 63만 |
|---|
| 2026.04.27 | ₩34,381 | ₩36,280 | ₩34,221 | ₩35,478 | +3.19% | 61.4만 |
|---|
| 2026.04.24 | ₩34,114 | ₩34,261 | ₩33,552 | ₩33,847 | -0.78% | 34.1만 |
|---|
| 2026.04.23 | ₩35,612 | ₩36,053 | ₩33,191 | ₩33,954 | -4.66% | 42.9만 |
|---|
| 2026.04.22 | ₩34,783 | ₩36,307 | ₩34,622 | ₩36,040 | +3.61% | 86.3만 |
|---|
| 2026.04.21 | ₩34,074 | ₩35,063 | ₩33,967 | ₩34,168 | +0.27% | 61.3만 |
|---|
| 2026.04.20 | ₩33,619 | ₩34,261 | ₩33,619 | ₩34,114 | +1.47% | 43.3만 |
|---|
| 2026.04.17 | ₩34,930 | ₩35,117 | ₩33,713 | ₩33,860 | -3.06% | 49.2만 |
|---|
| 2026.04.16 | ₩33,619 | ₩34,956 | ₩33,419 | ₩34,569 | +2.82% | 48.8만 |
|---|
| 2026.04.15 | ₩32,643 | ₩33,459 | ₩32,496 | ₩33,178 | +1.64% | 39.6만 |
|---|
| 2026.04.14 | ₩33,552 | ₩33,713 | ₩32,910 | ₩33,031 | -1.55% | 41.9만 |
|---|
| 2026.04.13 | ₩32,670 | ₩33,699 | ₩32,416 | ₩33,365 | +2.13% | 28.2만 |
|---|
| 2026.04.10 | ₩33,699 | ₩34,676 | ₩33,124 | ₩33,165 | -1.59% | 29.1만 |
|---|
| 2026.04.09 | ₩33,472 | ₩34,422 | ₩33,272 | ₩33,619 | +0.44% | 39.9만 |
|---|
| 2026.04.08 | ₩32,376 | ₩33,432 | ₩31,587 | ₩33,419 | +3.22% | 60.2만 |
|---|
| 2026.04.07 | ₩31,279 | ₩31,453 | ₩30,089 | ₩30,677 | -1.92% | 65.1만 |
|---|
| 2026.04.06 | ₩30,610 | ₩31,359 | ₩30,316 | ₩31,359 | +2.45% | 57.4만 |
|---|
| 2026.04.02 | ₩31,199 | ₩31,908 | ₩30,249 | ₩30,396 | -2.57% | 49.6만 |
|---|
| 2026.04.01 | ₩31,894 | ₩32,121 | ₩31,252 | ₩31,266 | -1.97% | 72.6만 |
|---|
| 2026.03.31 | ₩31,119 | ₩31,814 | ₩30,864 | ₩31,225 | +0.34% | 94.7만 |
|---|
| 2026.03.30 | ₩31,493 | ₩31,720 | ₩30,009 | ₩30,396 | -3.48% | 48.3만 |
|---|
| 2026.03.27 | ₩31,399 | ₩31,867 | ₩30,771 | ₩30,824 | -1.83% | 44.1만 |
|---|
| 2026.03.26 | ₩32,095 | ₩32,884 | ₩31,760 | ₩31,854 | -0.75% | 54만 |
|---|
| 2026.03.25 | ₩33,258 | ₩33,686 | ₩32,269 | ₩32,777 | -1.45% | 61.8만 |
|---|
| 2026.03.24 | ₩30,490 | ₩32,295 | ₩30,289 | ₩32,282 | +5.88% | 56.1만 |
|---|
| 2026.03.23 | ₩29,340 | ₩30,891 | ₩29,340 | ₩30,490 | +3.92% | 55.2만 |
|---|
| 2026.03.20 | ₩29,714 | ₩29,714 | ₩27,842 | ₩28,752 | -3.24% | 277만 |
|---|
| 2026.03.19 | ₩28,952 | ₩29,714 | ₩28,364 | ₩29,407 | +1.57% | 80.2만 |
|---|
| 2026.03.18 | ₩30,116 | ₩30,891 | ₩29,661 | ₩30,463 | +1.15% | 62.2만 |
|---|
| 2026.03.17 | ₩29,888 | ₩30,985 | ₩29,688 | ₩30,798 | +3.04% | 56.7만 |
|---|
| 2026.03.16 | ₩29,514 | ₩30,035 | ₩28,805 | ₩29,808 | +1.00% | 53.2만 |
|---|
| 2026.03.13 | ₩30,156 | ₩30,289 | ₩28,431 | ₩29,393 | -2.53% | 68.5만 |
|---|
| 2026.03.12 | ₩30,423 | ₩30,918 | ₩30,009 | ₩30,383 | -0.13% | 53.1만 |
|---|
| 2026.03.11 | ₩31,052 | ₩31,185 | ₩30,089 | ₩30,731 | -1.03% | 40.2만 |
|---|
| 2026.03.10 | ₩31,948 | ₩32,710 | ₩31,145 | ₩31,399 | -1.72% | 53.7만 |
|---|
| 2026.03.09 | ₩30,490 | ₩32,081 | ₩29,942 | ₩31,948 | +4.78% | 44.3만 |
|---|
| 2026.03.06 | ₩31,105 | ₩31,747 | ₩30,436 | ₩31,466 | +1.16% | 50.3만 |
|---|
| 2026.03.05 | ₩32,269 | ₩32,603 | ₩31,399 | ₩31,894 | -1.16% | 56.7만 |
|---|
| 2026.03.04 | ₩33,298 | ₩34,047 | ₩32,456 | ₩32,897 | -1.20% | 38.1만 |
|---|
| 2026.03.03 | ₩32,750 | ₩33,887 | ₩31,760 | ₩33,004 | +0.78% | 38.1만 |
|---|
| 2026.03.02 | ₩33,432 | ₩34,488 | ₩32,777 | ₩33,806 | +1.12% | 33.4만 |
|---|
| 2026.02.27 | ₩33,526 | ₩34,208 | ₩33,031 | ₩33,699 | +0.52% | 44.2만 |
|---|
| 2026.02.26 | ₩32,897 | ₩33,980 | ₩32,228 | ₩33,740 | +2.56% | 38.6만 |
|---|
| 2026.02.25 | ₩33,245 | ₩34,529 | ₩32,763 | ₩33,245 | 0.00% | 50.6만 |
|---|
| 2026.02.24 | ₩31,506 | ₩33,165 | ₩31,506 | ₩32,670 | +3.69% | 41.3만 |
|---|
| 2026.02.23 | ₩31,306 | ₩31,974 | ₩30,330 | ₩31,680 | +1.20% | 53.9만 |
|---|
| 2026.02.20 | ₩29,875 | ₩31,346 | ₩29,875 | ₩31,119 | +4.16% | 42.5만 |
|---|
| 2026.02.19 | ₩31,225 | ₩31,399 | ₩29,728 | ₩30,263 | -3.08% | 33.8만 |
|---|
| 2026.02.18 | ₩30,744 | ₩32,402 | ₩30,691 | ₩31,600 | +2.78% | 38.8만 |
|---|
| 2026.02.17 | ₩30,985 | ₩31,172 | ₩30,102 | ₩30,543 | -1.42% | 30.7만 |
|---|
| 2026.02.13 | ₩31,239 | ₩32,309 | ₩30,557 | ₩32,081 | +2.70% | 34.4만 |
|---|
| 2026.02.12 | ₩32,616 | ₩33,165 | ₩30,931 | ₩31,480 | -3.49% | 40.1만 |
|---|
| 2026.02.11 | ₩30,838 | ₩32,416 | ₩30,289 | ₩32,402 | +5.07% | 44.3만 |
|---|
| 2026.02.10 | ₩29,714 | ₩29,821 | ₩28,818 | ₩29,688 | -0.09% | 69.9만 |
|---|
| 2026.02.09 | ₩28,952 | ₩30,276 | ₩28,511 | ₩30,049 | +3.79% | 50만 |
|---|
| 2026.02.06 | ₩29,046 | ₩29,340 | ₩27,815 | ₩29,086 | +0.14% | 115.3만 |
|---|
| 2026.02.05 | ₩33,659 | ₩33,659 | ₩28,110 | ₩29,086 | -13.59% | 149.7만 |
|---|
| 2026.02.04 | ₩35,545 | ₩36,107 | ₩33,592 | ₩34,127 | -3.99% | 42.9만 |
|---|
| 2026.02.03 | ₩34,649 | ₩35,639 | ₩34,248 | ₩35,157 | +1.47% | 52.2만 |
|---|
| 2026.02.02 | ₩33,165 | ₩34,609 | ₩33,165 | ₩33,619 | +1.37% | 43.4만 |
|---|
| 2026.01.30 | ₩33,352 | ₩33,954 | ₩32,750 | ₩33,405 | +0.16% | 47.3만 |
|---|
| 2026.01.29 | ₩35,050 | ₩35,224 | ₩34,007 | ₩34,542 | -1.45% | 44.6만 |
|---|
| 2026.01.28 | ₩34,622 | ₩34,756 | ₩33,753 | ₩34,636 | +0.04% | 30.6만 |
|---|
| 2026.01.27 | ₩33,432 | ₩34,315 | ₩33,298 | ₩34,261 | +2.48% | 33.1만 |
|---|
| 2026.01.26 | ₩35,023 | ₩35,277 | ₩32,844 | ₩33,499 | -4.35% | 48.6만 |
|---|
| 2026.01.23 | ₩32,763 | ₩34,515 | ₩32,763 | ₩34,194 | +4.37% | 78.5만 |
|---|
| 2026.01.22 | ₩31,734 | ₩32,763 | ₩31,694 | ₩32,683 | +2.99% | 36.7만 |
|---|
| 2026.01.21 | ₩30,851 | ₩31,827 | ₩30,771 | ₩31,359 | +1.65% | 37만 |
|---|
| 2026.01.20 | ₩31,038 | ₩31,493 | ₩30,022 | ₩30,383 | -2.11% | 32만 |
|---|
| 2026.01.16 | ₩32,269 | ₩32,376 | ₩30,958 | ₩31,145 | -3.48% | 34.7만 |
|---|
| 2026.01.15 | ₩31,453 | ₩32,803 | ₩31,439 | ₩32,429 | +3.10% | 63.6만 |
|---|
| 2026.01.14 | ₩31,145 | ₩32,215 | ₩30,584 | ₩31,520 | +1.20% | 38만 |
|---|
| 2026.01.13 | ₩30,263 | ₩31,640 | ₩30,062 | ₩30,744 | +1.59% | 58.1만 |
|---|
| 2026.01.12 | ₩30,851 | ₩30,851 | ₩29,982 | ₩30,089 | -2.47% | 45.4만 |
|---|
| 2026.01.09 | ₩30,303 | ₩30,610 | ₩29,621 | ₩30,383 | +0.26% | 33.3만 |
|---|
| 2026.01.08 | ₩29,420 | ₩30,236 | ₩29,006 | ₩30,049 | +2.14% | 36.1만 |
|---|
| 2026.01.07 | ₩30,089 | ₩30,089 | ₩29,487 | ₩29,701 | -1.29% | 39.9만 |
|---|
| 2026.01.06 | ₩28,471 | ₩30,891 | ₩28,150 | ₩30,330 | +6.53% | 98만 |
|---|
| 2026.01.05 | ₩26,879 | ₩28,417 | ₩26,866 | ₩27,882 | +3.73% | 54.8만 |
|---|
| 2026.01.02 | ₩26,692 | ₩26,692 | ₩26,104 | ₩26,558 | -0.50% | 25.6만 |
|---|
| 2025.12.31 | ₩26,692 | ₩26,879 | ₩25,970 | ₩26,264 | -1.60% | 40.5만 |
|---|
| 2025.12.30 | ₩26,572 | ₩27,535 | ₩26,224 | ₩26,772 | +0.75% | 40.8만 |
|---|
| 2025.12.29 | ₩26,385 | ₩26,772 | ₩25,983 | ₩26,144 | -0.91% | 23.5만 |
|---|
| 2025.12.26 | ₩27,347 | ₩27,347 | ₩26,705 | ₩26,826 | -1.91% | 19만 |
|---|
| 2025.12.24 | ₩27,441 | ₩27,601 | ₩26,492 | ₩27,013 | -1.56% | 18.9만 |
|---|
| 2025.12.23 | ₩27,000 | ₩28,350 | ₩26,732 | ₩27,454 | +1.68% | 48.9만 |
|---|
| 2025.12.22 | ₩26,398 | ₩27,521 | ₩26,398 | ₩26,839 | +1.67% | 44.6만 |
|---|
| 2025.12.19 | ₩25,047 | ₩26,411 | ₩24,833 | ₩26,224 | +4.70% | 158.8만 |
|---|
| 2025.12.18 | ₩25,462 | ₩25,983 | ₩24,873 | ₩25,114 | -1.37% | 48.3만 |
|---|
| 2025.12.17 | ₩25,489 | ₩27,013 | ₩25,301 | ₩25,341 | -0.58% | 58만 |
|---|
| 2025.12.16 | ₩24,954 | ₩26,077 | ₩24,499 | ₩25,382 | +1.71% | 100.4만 |
|---|
| 2025.12.15 | ₩23,563 | ₩25,034 | ₩23,483 | ₩24,780 | +5.16% | 107.5만 |
|---|
| 2025.12.12 | ₩23,817 | ₩24,084 | ₩22,934 | ₩23,202 | -2.58% | 58.6만 |
|---|
| 2025.12.11 | ₩22,841 | ₩24,205 | ₩22,841 | ₩23,670 | +3.63% | 63.6만 |
|---|
| 2025.12.10 | ₩23,188 | ₩23,523 | ₩22,426 | ₩23,081 | -0.46% | 109.8만 |
|---|
| 2025.12.09 | ₩26,411 | ₩27,361 | ₩22,466 | ₩23,777 | -9.97% | 191.7만 |
|---|
| 2025.12.08 | ₩27,240 | ₩28,658 | ₩25,890 | ₩27,588 | +1.28% | 114.2만 |
|---|
| 2025.12.05 | ₩26,853 | ₩27,601 | ₩26,451 | ₩27,120 | +1.00% | 36.8만 |
|---|
| 2025.12.04 | ₩26,171 | ₩27,200 | ₩25,930 | ₩26,906 | +2.81% | 37.8만 |
|---|
| 2025.12.03 | ₩25,261 | ₩26,612 | ₩25,047 | ₩26,451 | +4.71% | 42.9만 |
|---|
| 2025.12.02 | ₩25,569 | ₩25,743 | ₩24,820 | ₩25,034 | -2.09% | 19.2만 |
|---|
| 2025.12.01 | ₩25,328 | ₩25,810 | ₩25,074 | ₩25,502 | +0.69% | 30.5만 |
|---|
| 2025.11.28 | ₩24,967 | ₩25,408 | ₩24,820 | ₩25,395 | +1.71% | 19.6만 |
|---|
| 2025.11.26 | ₩24,606 | ₩25,141 | ₩24,606 | ₩24,686 | +0.33% | 27.8만 |
|---|
| 2025.11.25 | ₩23,991 | ₩24,766 | ₩23,830 | ₩24,686 | +2.90% | 24.8만 |
|---|
| 2025.11.24 | ₩23,643 | ₩24,044 | ₩23,469 | ₩23,830 | +0.79% | 39.4만 |
|---|
| 2025.11.21 | ₩22,734 | ₩23,977 | ₩22,680 | ₩23,723 | +4.35% | 34.1만 |
|---|
| 2025.11.20 | ₩23,175 | ₩23,443 | ₩22,413 | ₩22,761 | -1.79% | 33.6만 |
|---|
| 2025.11.19 | ₩23,135 | ₩23,483 | ₩22,694 | ₩22,961 | -0.75% | 22.3만 |
|---|
| 2025.11.18 | ₩22,747 | ₩23,081 | ₩22,480 | ₩22,854 | +0.47% | 26.6만 |
|---|
| 2025.11.17 | ₩23,804 | ₩24,004 | ₩22,814 | ₩22,961 | -3.54% | 33만 |
|---|
| 2025.11.14 | ₩23,362 | ₩24,018 | ₩23,188 | ₩23,777 | +1.77% | 34.3만 |
|---|
| 2025.11.13 | ₩24,512 | ₩25,194 | ₩23,656 | ₩23,750 | -3.11% | 90.3만 |
|---|
| 2025.11.12 | ₩24,071 | ₩24,646 | ₩23,977 | ₩24,486 | +1.72% | 38.7만 |
|---|
| 2025.11.11 | ₩23,590 | ₩23,991 | ₩23,469 | ₩23,964 | +1.59% | 23.7만 |
|---|
| 2025.11.10 | ₩23,229 | ₩23,763 | ₩22,974 | ₩23,550 | +1.38% | 29.9만 |
|---|
| 2025.11.07 | ₩21,972 | ₩23,001 | ₩21,931 | ₩22,961 | +4.50% | 31.7만 |
|---|
| 2025.11.06 | ₩22,801 | ₩22,814 | ₩21,972 | ₩22,119 | -2.99% | 39.6만 |
|---|
| 2025.11.05 | ₩22,734 | ₩23,028 | ₩22,654 | ₩22,867 | +0.59% | 33.4만 |
|---|
| 2025.11.04 | ₩22,480 | ₩23,162 | ₩22,440 | ₩22,613 | +0.59% | 43만 |
|---|
| 2025.11.03 | ₩22,948 | ₩23,309 | ₩22,292 | ₩23,068 | +0.52% | 40.5만 |
|---|
| 2025.10.31 | ₩22,854 | ₩23,269 | ₩22,306 | ₩23,188 | +1.46% | 30.3만 |
|---|
| 2025.10.30 | ₩22,640 | ₩23,509 | ₩22,640 | ₩22,988 | +1.54% | 29.6만 |
|---|
| 2025.10.29 | ₩23,844 | ₩23,897 | ₩22,613 | ₩23,028 | -3.42% | 40.9만 |
|---|
| 2025.10.28 | ₩23,122 | ₩23,870 | ₩22,854 | ₩23,656 | +2.31% | 38.6만 |
|---|
| 2025.10.27 | ₩24,566 | ₩24,566 | ₩23,148 | ₩23,242 | -5.39% | 41.3만 |
|---|
| 2025.10.24 | ₩24,272 | ₩25,288 | ₩23,924 | ₩24,833 | +2.31% | 36.6만 |
|---|
| 2025.10.23 | ₩24,298 | ₩24,298 | ₩23,857 | ₩24,245 | -0.22% | 29.4만 |
|---|
| 2025.10.22 | ₩23,844 | ₩24,338 | ₩23,456 | ₩24,125 | +1.18% | 42.4만 |
|---|
| 2025.10.21 | ₩24,232 | ₩24,512 | ₩23,656 | ₩24,232 | 0.00% | 36.7만 |
|---|
| 2025.10.20 | ₩24,766 | ₩24,994 | ₩23,804 | ₩24,914 | +0.59% | 28.8만 |
|---|
| 2025.10.17 | ₩24,044 | ₩24,646 | ₩23,750 | ₩24,379 | +1.39% | 34.6만 |
|---|
| 2025.10.16 | ₩26,104 | ₩26,505 | ₩24,352 | ₩24,472 | -6.25% | 33.3만 |
|---|
| 2025.10.15 | ₩26,812 | ₩27,147 | ₩25,716 | ₩26,117 | -2.59% | 28만 |
|---|
| 2025.10.14 | ₩25,288 | ₩26,812 | ₩25,074 | ₩26,625 | +5.29% | 43.5만 |
|---|
| 2025.10.13 | ₩24,994 | ₩25,810 | ₩24,994 | ₩25,649 | +2.62% | 37.2만 |
|---|
| 2025.10.10 | ₩26,157 | ₩26,385 | ₩24,352 | ₩24,486 | -6.39% | 50.9만 |
|---|