시장 데이터를 불러오는 중
전체 종목
코어 몰딩 테크놀로지스 과거 주가
Core Molding Technologies Inc Common Stock · CMT · NYSE American
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Molding Technologies Inc Common Stock · CMT · NYSE American
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,153 | ₩31,715 | ₩31,059 | ₩31,139 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,698 | ₩31,862 | ₩30,698 | ₩30,791 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,765 | ₩31,233 | ₩30,724 | ₩30,845 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,621 | ₩31,929 | ₩31,206 | ₩31,474 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,898 | ₩31,661 | ₩30,591 | ₩31,447 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,112 | ₩31,353 | ₩30,644 | ₩30,805 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,149 | ₩31,233 | ₩30,149 | ₩30,711 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,443 | ₩31,193 | ₩30,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,443 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,310 | ₩30,912 | ₩30,122 | ₩30,122 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,019 | ₩31,019 | ₩30,082 | ₩30,109 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,126 | ₩31,313 | ₩30,176 | ₩31,059 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,577 | ₩31,380 | ₩30,550 | ₩30,912 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,621 | ₩31,621 | ₩30,417 | ₩30,698 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,741 | ₩32,317 | ₩31,447 | ₩31,848 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,982 | ₩33,320 | ₩31,153 | ₩31,474 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,808 | ₩32,477 | ₩30,269 | ₩32,384 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,741 | ₩32,089 | ₩31,300 | ₩31,648 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,875 | ₩32,384 | ₩31,072 | ₩31,340 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,313 | ₩31,581 | ₩30,925 | ₩31,541 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,063 | ₩32,063 | ₩30,992 | ₩31,327 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,782 | ₩32,089 | ₩31,420 | ₩31,782 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,661 | ₩32,049 | ₩31,340 | ₩31,688 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,728 | ₩32,143 | ₩31,634 | ₩31,701 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,491 | ₩32,491 | ₩31,701 | ₩31,728 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,902 | ₩32,651 | ₩31,715 | ₩32,277 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,892 | ₩32,892 | ₩30,818 | ₩32,170 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,762 | ₩33,762 | ₩31,795 | ₩32,330 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,320 | ₩33,936 | ₩32,812 | ₩33,080 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,561 | ₩34,190 | ₩32,879 | ₩33,521 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,588 | ₩34,605 | ₩33,334 | ₩33,454 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,628 | ₩34,003 | ₩33,106 | ₩33,454 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,909 | ₩34,123 | ₩33,200 | ₩33,775 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,601 | ₩35,555 | ₩33,548 | ₩33,909 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,217 | ₩35,314 | ₩33,575 | ₩33,575 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,261 | ₩35,595 | ₩34,632 | ₩34,993 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,792 | ₩35,676 | ₩34,712 | ₩35,033 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,060 | ₩36,626 | ₩34,739 | ₩34,926 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,301 | ₩35,622 | ₩34,257 | ₩34,886 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,869 | ₩35,207 | ₩33,093 | ₩35,167 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,618 | ₩34,779 | ₩32,946 | ₩33,869 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,123 | ₩35,475 | ₩33,789 | ₩34,552 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,896 | ₩34,458 | ₩33,682 | ₩33,816 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,043 | ₩35,087 | ₩33,320 | ₩33,896 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,462 | ₩35,462 | ₩33,414 | ₩33,762 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,213 | ₩35,957 | ₩32,865 | ₩35,421 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,454 | ₩35,395 | ₩32,196 | ₩32,691 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,160 | ₩33,829 | ₩32,571 | ₩32,718 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,648 | ₩34,819 | ₩31,648 | ₩32,852 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,604 | ₩32,772 | ₩30,417 | ₩32,116 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,460 | ₩32,183 | ₩31,179 | ₩31,527 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,782 | ₩31,782 | ₩30,430 | ₩31,220 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,317 | ₩33,468 | ₩30,805 | ₩31,487 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,022 | ₩32,932 | ₩32,022 | ₩32,384 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,598 | ₩33,521 | ₩31,755 | ₩32,504 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,785 | ₩33,601 | ₩32,317 | ₩32,839 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,013 | ₩33,441 | ₩31,982 | ₩32,665 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,160 | ₩33,655 | ₩32,665 | ₩33,227 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,594 | ₩33,441 | ₩31,447 | ₩33,146 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,521 | ₩33,521 | ₩30,925 | ₩30,992 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,267 | ₩34,257 | ₩32,237 | ₩33,347 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,320 | ₩33,735 | ₩32,116 | ₩33,160 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,022 | ₩33,200 | ₩32,022 | ₩33,026 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,969 | ₩32,745 | ₩31,086 | ₩31,581 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,303 | ₩32,785 | ₩31,393 | ₩31,608 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,246 | ₩32,571 | ₩31,246 | ₩32,437 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,286 | ₩31,648 | ₩30,912 | ₩31,340 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,567 | ₩32,022 | ₩31,179 | ₩31,220 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,313 | ₩31,634 | ₩31,153 | ₩31,153 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,327 | ₩31,741 | ₩30,805 | ₩31,420 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,527 | ₩32,009 | ₩30,765 | ₩31,380 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,541 | ₩32,303 | ₩31,112 | ₩31,594 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,380 | ₩31,755 | ₩31,059 | ₩31,581 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,514 | ₩31,782 | ₩30,470 | ₩31,380 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,835 | ₩31,862 | ₩31,005 | ₩31,674 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,153 | ₩32,116 | ₩31,153 | ₩31,808 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,063 | ₩32,544 | ₩31,019 | ₩31,608 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,273 | ₩32,317 | ₩31,153 | ₩31,875 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,286 | ₩31,514 | ₩30,791 | ₩31,233 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,728 | ₩32,076 | ₩31,099 | ₩31,848 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,594 | ₩32,691 | ₩31,166 | ₩31,193 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,615 | ₩33,829 | ₩30,979 | ₩31,353 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,548 | ₩33,923 | ₩32,906 | ₩33,227 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,879 | ₩33,655 | ₩32,384 | ₩32,973 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,969 | ₩33,146 | ₩31,608 | ₩33,013 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,741 | ₩31,889 | ₩30,791 | ₩31,701 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,019 | ₩32,063 | ₩30,738 | ₩31,099 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,567 | ₩31,567 | ₩30,831 | ₩31,112 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,715 | ₩32,022 | ₩30,564 | ₩30,885 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,554 | ₩32,116 | ₩31,112 | ₩31,674 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,608 | ₩31,688 | ₩30,791 | ₩31,460 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,260 | ₩31,501 | ₩30,376 | ₩31,206 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,701 | ₩31,701 | ₩30,564 | ₩31,246 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,320 | ₩33,722 | ₩31,380 | ₩31,701 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,183 | ₩32,919 | ₩31,755 | ₩32,772 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,089 | ₩32,491 | ₩31,634 | ₩31,862 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,768 | ₩32,531 | ₩31,554 | ₩31,634 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,357 | ₩33,414 | ₩31,072 | ₩31,487 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,179 | ₩32,571 | ₩31,032 | ₩32,384 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,086 | ₩32,183 | ₩31,046 | ₩31,313 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,474 | ₩32,076 | ₩31,032 | ₩31,340 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,942 | ₩32,103 | ₩30,938 | ₩31,126 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,651 | ₩33,722 | ₩31,982 | ₩31,996 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,544 | ₩33,588 | ₩32,451 | ₩33,039 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,384 | ₩32,785 | ₩31,514 | ₩32,330 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,022 | ₩33,762 | ₩31,848 | ₩32,665 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,418 | ₩34,645 | ₩31,942 | ₩32,344 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,026 | ₩35,930 | ₩32,705 | ₩34,792 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,996 | ₩35,194 | ₩29,962 | ₩33,401 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,739 | ₩34,739 | ₩32,665 | ₩32,825 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,271 | ₩35,247 | ₩33,990 | ₩34,230 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,395 | ₩35,916 | ₩33,896 | ₩34,337 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,318 | ₩36,519 | ₩35,261 | ₩35,609 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,559 | ₩37,241 | ₩35,836 | ₩36,064 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,603 | ₩38,232 | ₩36,398 | ₩36,652 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,148 | ₩38,339 | ₩37,148 | ₩37,562 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,857 | ₩38,017 | ₩36,264 | ₩37,121 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,157 | ₩37,603 | ₩35,528 | ₩37,603 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,211 | ₩37,201 | ₩35,796 | ₩36,519 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,161 | ₩37,161 | ₩35,180 | ₩35,769 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩38,017 | ₩38,218 | ₩36,278 | ₩36,933 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,679 | ₩38,392 | ₩36,465 | ₩37,937 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,595 | ₩37,375 | ₩35,194 | ₩36,492 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,261 | ₩35,515 | ₩34,792 | ₩35,194 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,592 | ₩35,328 | ₩33,869 | ₩35,274 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,083 | ₩35,421 | ₩33,722 | ₩34,699 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,089 | ₩34,645 | ₩31,460 | ₩34,217 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,925 | ₩31,969 | ₩29,667 | ₩31,862 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,072 | ₩31,233 | ₩30,564 | ₩31,139 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,313 | ₩31,313 | ₩30,550 | ₩30,805 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,908 | ₩30,778 | ₩29,667 | ₩30,430 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,921 | ₩30,484 | ₩29,239 | ₩29,988 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,600 | ₩29,975 | ₩28,958 | ₩29,667 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,082 | ₩30,497 | ₩29,774 | ₩29,975 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,738 | ₩30,738 | ₩29,600 | ₩29,975 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,738 | ₩30,738 | ₩29,319 | ₩30,243 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩30,002 | ₩30,738 | ₩28,797 | ₩29,386 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,700 | ₩30,323 | ₩27,700 | ₩30,162 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,065 | ₩29,065 | ₩27,392 | ₩27,981 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,276 | ₩29,159 | ₩28,182 | ₩28,182 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,259 | ₩29,159 | ₩27,259 | ₩29,065 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,259 | ₩27,499 | ₩26,362 | ₩26,844 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,366 | ₩27,660 | ₩26,897 | ₩27,352 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,098 | ₩27,847 | ₩26,924 | ₩27,754 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,630 | ₩27,901 | ₩26,630 | ₩27,379 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,469 | ₩26,763 | ₩25,760 | ₩26,429 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,960 | ₩26,469 | ₩25,465 | ₩25,853 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,037 | ₩26,201 | ₩24,917 | ₩26,054 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,760 | ₩26,763 | ₩24,489 | ₩24,729 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,576 | ₩28,075 | ₩25,506 | ₩26,175 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,198 | ₩25,572 | ₩23,699 | ₩24,154 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,917 | ₩25,398 | ₩24,850 | ₩25,171 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,880 | ₩25,880 | ₩25,345 | ₩25,666 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,907 | ₩26,924 | ₩25,840 | ₩25,840 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,372 | ₩26,429 | ₩25,265 | ₩25,853 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,636 | ₩26,456 | ₩24,636 | ₩26,442 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,332 | ₩25,479 | ₩24,422 | ₩24,422 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,970 | ₩26,523 | ₩24,970 | ₩25,653 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,720 | ₩26,228 | ₩25,425 | ₩25,987 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,907 | ₩25,907 | ₩25,492 | ₩25,693 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,693 | ₩26,710 | ₩25,077 | ₩25,813 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,987 | ₩25,987 | ₩25,318 | ₩25,693 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,291 | ₩26,630 | ₩25,291 | ₩26,054 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,492 | ₩26,308 | ₩25,452 | ₩26,027 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,117 | ₩25,773 | ₩25,024 | ₩25,425 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,295 | ₩26,616 | ₩25,639 | ₩25,639 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,777 | ₩26,777 | ₩26,121 | ₩26,616 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,911 | ₩27,165 | ₩25,840 | ₩26,844 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,897 | ₩27,085 | ₩26,308 | ₩26,308 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,683 | ₩27,245 | ₩26,683 | ₩26,897 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,606 | ₩28,075 | ₩27,366 | ₩27,366 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,804 | ₩27,553 | ₩26,763 | ₩27,499 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,496 | ₩27,205 | ₩26,496 | ₩27,098 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,268 | ₩26,696 | ₩26,268 | ₩26,375 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,509 | ₩26,978 | ₩25,760 | ₩26,402 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,144 | ₩26,603 | ₩25,104 | ₩26,121 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,412 | ₩25,987 | ₩25,117 | ₩25,987 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,412 | ₩25,679 | ₩25,051 | ₩25,158 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,649 | ₩25,398 | ₩24,649 | ₩25,117 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,850 | ₩25,506 | ₩24,850 | ₩24,970 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,559 | ₩25,559 | ₩24,903 | ₩25,024 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,720 | ₩26,001 | ₩24,689 | ₩25,987 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,662 | ₩25,813 | ₩24,662 | ₩25,599 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,770 | ₩24,984 | ₩24,221 | ₩24,542 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,345 | ₩25,813 | ₩24,984 | ₩25,184 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,358 | ₩26,188 | ₩25,251 | ₩25,305 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,532 | ₩25,960 | ₩25,104 | ₩25,425 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,947 | ₩25,947 | ₩25,184 | ₩25,278 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,693 | ₩26,094 | ₩25,318 | ₩26,014 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,094 | ₩26,161 | ₩25,265 | ₩25,653 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,743 | ₩26,335 | ₩24,489 | ₩26,335 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,576 | ₩26,763 | ₩24,636 | ₩24,649 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,536 | ₩27,165 | ₩26,027 | ₩26,750 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,134 | ₩26,763 | ₩25,947 | ₩26,763 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,763 | ₩26,937 | ₩25,613 | ₩26,041 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,352 | ₩27,740 | ₩26,429 | ₩26,830 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,383 | ₩28,503 | ₩26,978 | ₩26,978 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,262 | ₩28,637 | ₩28,008 | ₩28,623 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,285 | ₩28,731 | ₩27,285 | ₩28,476 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,951 | ₩28,021 | ₩26,951 | ₩27,606 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,937 | ₩27,540 | ₩26,844 | ₩26,991 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,289 | ₩28,677 | ₩26,469 | ₩27,125 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,262 | ₩28,610 | ₩27,807 | ₩28,490 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,102 | ₩28,543 | ₩26,523 | ₩28,142 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,874 | ₩27,968 | ₩27,459 | ₩27,968 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,844 | ₩27,995 | ₩26,777 | ₩27,740 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,285 | ₩27,540 | ₩26,964 | ₩27,218 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,432 | ₩27,887 | ₩26,469 | ₩27,392 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,737 | ₩27,834 | ₩26,737 | ₩27,687 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,917 | ₩26,616 | ₩24,917 | ₩26,268 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,720 | ₩25,760 | ₩25,372 | ₩25,372 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,091 | ₩25,746 | ₩24,957 | ₩25,184 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,171 | ₩25,506 | ₩24,970 | ₩25,091 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,492 | ₩25,492 | ₩24,997 | ₩25,077 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,877 | ₩25,760 | ₩24,877 | ₩25,693 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,890 | ₩25,318 | ₩24,676 | ₩25,010 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,184 | ₩25,760 | ₩24,796 | ₩24,890 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,024 | ₩25,746 | ₩25,024 | ₩25,291 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,265 | ₩25,987 | ₩25,051 | ₩25,238 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,131 | ₩25,867 | ₩25,131 | ₩25,733 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,158 | ₩25,158 | ₩23,913 | ₩24,796 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,662 | ₩25,653 | ₩24,328 | ₩25,131 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,555 | ₩25,051 | ₩23,980 | ₩24,756 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,060 | ₩24,622 | ₩23,645 | ₩24,221 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,231 | ₩24,181 | ₩23,231 | ₩23,913 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,234 | ₩24,689 | ₩23,485 | ₩23,498 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,158 | ₩25,519 | ₩24,810 | ₩24,810 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,024 | ₩25,693 | ₩25,024 | ₩25,693 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,716 | ₩25,720 | ₩24,555 | ₩25,586 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,014 | ₩26,589 | ₩24,836 | ₩25,225 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,599 | ₩26,616 | ₩25,465 | ₩26,402 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,332 | ₩27,165 | ₩25,010 | ₩25,746 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,970 | ₩25,519 | ₩24,970 | ₩25,506 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,555 | ₩25,291 | ₩24,542 | ₩25,238 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,749 | ₩24,810 | ₩22,214 | ₩24,502 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,993 | ₩24,836 | ₩23,993 | ₩24,542 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,686 | ₩24,127 | ₩23,686 | ₩23,967 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,181 | ₩24,649 | ₩23,806 | ₩23,806 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,341 | ₩24,970 | ₩23,886 | ₩24,489 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,475 | ₩24,984 | ₩24,422 | ₩24,515 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,760 | ₩25,760 | ₩24,248 | ₩24,261 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,161 | ₩26,549 | ₩25,425 | ₩25,572 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,746 | ₩25,827 | ₩25,506 | ₩25,653 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,171 | ₩25,679 | ₩25,024 | ₩25,679 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,836 | ₩26,027 | ₩24,836 | ₩25,158 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,502 | ₩25,158 | ₩24,502 | ₩24,970 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,636 | ₩25,211 | ₩24,636 | ₩24,743 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,158 | ₩25,265 | ₩24,877 | ₩24,903 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,422 | ₩25,398 | ₩24,422 | ₩25,184 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,127 | ₩24,743 | ₩23,926 | ₩24,408 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,967 | ₩25,077 | ₩23,418 | ₩24,395 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,676 | ₩25,104 | ₩24,087 | ₩24,154 | -2.11% | 2.3만 |
|---|