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 | ₩31,074 | ₩31,635 | ₩30,980 | ₩31,061 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,620 | ₩31,781 | ₩30,620 | ₩30,714 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,687 | ₩31,154 | ₩30,647 | ₩30,767 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,541 | ₩31,848 | ₩31,127 | ₩31,394 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,820 | ₩31,581 | ₩30,513 | ₩31,368 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,034 | ₩31,274 | ₩30,567 | ₩30,727 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,073 | ₩31,154 | ₩30,073 | ₩30,633 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,366 | ₩31,114 | ₩29,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,366 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,233 | ₩30,834 | ₩30,046 | ₩30,046 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩30,940 | ₩30,940 | ₩30,006 | ₩30,033 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,047 | ₩31,234 | ₩30,100 | ₩30,980 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,500 | ₩31,301 | ₩30,473 | ₩30,834 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,541 | ₩31,541 | ₩30,340 | ₩30,620 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,661 | ₩32,235 | ₩31,368 | ₩31,768 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,901 | ₩33,236 | ₩31,074 | ₩31,394 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,728 | ₩32,395 | ₩30,193 | ₩32,302 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,661 | ₩32,008 | ₩31,221 | ₩31,568 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,795 | ₩32,302 | ₩30,994 | ₩31,261 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,234 | ₩31,501 | ₩30,847 | ₩31,461 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩31,982 | ₩31,982 | ₩30,914 | ₩31,247 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,701 | ₩32,008 | ₩31,341 | ₩31,701 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,581 | ₩31,968 | ₩31,261 | ₩31,608 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,648 | ₩32,062 | ₩31,554 | ₩31,621 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,409 | ₩32,409 | ₩31,621 | ₩31,648 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,821 | ₩32,569 | ₩31,635 | ₩32,195 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,809 | ₩32,809 | ₩30,740 | ₩32,088 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,677 | ₩33,677 | ₩31,715 | ₩32,249 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,236 | ₩33,850 | ₩32,729 | ₩32,996 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,477 | ₩34,104 | ₩32,796 | ₩33,436 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,503 | ₩34,518 | ₩33,250 | ₩33,370 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,543 | ₩33,917 | ₩33,023 | ₩33,370 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,824 | ₩34,037 | ₩33,116 | ₩33,690 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,517 | ₩35,465 | ₩33,463 | ₩33,824 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,131 | ₩35,225 | ₩33,490 | ₩33,490 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,172 | ₩35,505 | ₩34,544 | ₩34,905 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,705 | ₩35,586 | ₩34,624 | ₩34,945 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩34,971 | ₩36,533 | ₩34,651 | ₩34,838 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,212 | ₩35,532 | ₩34,171 | ₩34,798 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,784 | ₩35,118 | ₩33,009 | ₩35,078 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,531 | ₩34,691 | ₩32,863 | ₩33,784 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,037 | ₩35,385 | ₩33,703 | ₩34,464 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,810 | ₩34,371 | ₩33,597 | ₩33,730 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩33,957 | ₩34,998 | ₩33,236 | ₩33,810 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,372 | ₩35,372 | ₩33,330 | ₩33,677 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,129 | ₩35,866 | ₩32,782 | ₩35,332 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,370 | ₩35,305 | ₩32,115 | ₩32,609 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,076 | ₩33,743 | ₩32,489 | ₩32,636 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,568 | ₩34,731 | ₩31,568 | ₩32,769 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,527 | ₩32,689 | ₩30,340 | ₩32,035 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,381 | ₩32,102 | ₩31,101 | ₩31,448 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,701 | ₩31,701 | ₩30,353 | ₩31,141 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,235 | ₩33,383 | ₩30,727 | ₩31,408 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩31,942 | ₩32,849 | ₩31,942 | ₩32,302 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,515 | ₩33,436 | ₩31,675 | ₩32,422 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,702 | ₩33,517 | ₩32,235 | ₩32,756 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,929 | ₩33,356 | ₩31,901 | ₩32,582 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,076 | ₩33,570 | ₩32,582 | ₩33,143 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,514 | ₩33,356 | ₩31,368 | ₩33,063 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,436 | ₩33,436 | ₩30,847 | ₩30,914 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,183 | ₩34,171 | ₩32,155 | ₩33,263 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,236 | ₩33,650 | ₩32,035 | ₩33,076 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩31,942 | ₩33,116 | ₩31,942 | ₩32,943 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,888 | ₩32,662 | ₩31,007 | ₩31,501 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,222 | ₩32,702 | ₩31,314 | ₩31,528 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,167 | ₩32,489 | ₩31,167 | ₩32,355 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,207 | ₩31,568 | ₩30,834 | ₩31,261 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,488 | ₩31,942 | ₩31,101 | ₩31,141 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,234 | ₩31,554 | ₩31,074 | ₩31,074 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,247 | ₩31,661 | ₩30,727 | ₩31,341 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,448 | ₩31,928 | ₩30,687 | ₩31,301 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,461 | ₩32,222 | ₩31,034 | ₩31,514 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,301 | ₩31,675 | ₩30,980 | ₩31,501 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,434 | ₩31,701 | ₩30,393 | ₩31,301 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,755 | ₩31,781 | ₩30,927 | ₩31,594 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,074 | ₩32,035 | ₩31,074 | ₩31,728 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩31,982 | ₩32,462 | ₩30,940 | ₩31,528 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,194 | ₩32,235 | ₩31,074 | ₩31,795 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,207 | ₩31,434 | ₩30,714 | ₩31,154 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,648 | ₩31,995 | ₩31,021 | ₩31,768 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,514 | ₩32,609 | ₩31,087 | ₩31,114 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,530 | ₩33,743 | ₩30,900 | ₩31,274 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,463 | ₩33,837 | ₩32,822 | ₩33,143 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,796 | ₩33,570 | ₩32,302 | ₩32,889 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,888 | ₩33,063 | ₩31,528 | ₩32,929 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,661 | ₩31,808 | ₩30,714 | ₩31,621 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩30,940 | ₩31,982 | ₩30,660 | ₩31,021 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,488 | ₩31,488 | ₩30,754 | ₩31,034 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,635 | ₩31,942 | ₩30,487 | ₩30,807 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,474 | ₩32,035 | ₩31,034 | ₩31,594 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,528 | ₩31,608 | ₩30,714 | ₩31,381 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,181 | ₩31,421 | ₩30,300 | ₩31,127 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,621 | ₩31,621 | ₩30,487 | ₩31,167 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,236 | ₩33,637 | ₩31,301 | ₩31,621 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,102 | ₩32,836 | ₩31,675 | ₩32,689 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,008 | ₩32,409 | ₩31,554 | ₩31,781 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,688 | ₩32,449 | ₩31,474 | ₩31,554 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,275 | ₩33,330 | ₩30,994 | ₩31,408 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,101 | ₩32,489 | ₩30,954 | ₩32,302 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,007 | ₩32,102 | ₩30,967 | ₩31,234 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,394 | ₩31,995 | ₩30,954 | ₩31,261 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,861 | ₩32,022 | ₩30,860 | ₩31,047 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,569 | ₩33,637 | ₩31,901 | ₩31,915 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,462 | ₩33,503 | ₩32,369 | ₩32,956 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,302 | ₩32,702 | ₩31,434 | ₩32,249 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩31,942 | ₩33,677 | ₩31,768 | ₩32,582 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,331 | ₩34,558 | ₩31,861 | ₩32,262 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩32,943 | ₩35,839 | ₩32,622 | ₩34,705 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,915 | ₩35,105 | ₩29,886 | ₩33,316 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,651 | ₩34,651 | ₩32,582 | ₩32,742 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,184 | ₩35,158 | ₩33,904 | ₩34,144 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,305 | ₩35,826 | ₩33,810 | ₩34,251 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,226 | ₩36,426 | ₩35,172 | ₩35,519 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,466 | ₩37,147 | ₩35,746 | ₩35,973 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,508 | ₩38,135 | ₩36,306 | ₩36,560 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,054 | ₩38,242 | ₩37,054 | ₩37,468 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,761 | ₩37,921 | ₩36,173 | ₩37,027 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,066 | ₩37,508 | ₩35,439 | ₩37,508 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,119 | ₩37,107 | ₩35,706 | ₩36,426 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,067 | ₩37,067 | ₩35,092 | ₩35,679 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩37,921 | ₩38,122 | ₩36,186 | ₩36,840 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,587 | ₩38,295 | ₩36,373 | ₩37,841 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,505 | ₩37,281 | ₩35,105 | ₩36,400 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,172 | ₩35,425 | ₩34,705 | ₩35,105 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,504 | ₩35,238 | ₩33,784 | ₩35,185 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩33,997 | ₩35,332 | ₩33,637 | ₩34,611 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,008 | ₩34,558 | ₩31,381 | ₩34,131 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,847 | ₩31,888 | ₩29,592 | ₩31,781 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩30,994 | ₩31,154 | ₩30,487 | ₩31,061 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,234 | ₩31,234 | ₩30,473 | ₩30,727 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,833 | ₩30,700 | ₩29,592 | ₩30,353 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,846 | ₩30,407 | ₩29,165 | ₩29,913 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,526 | ₩29,899 | ₩28,885 | ₩29,592 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,006 | ₩30,420 | ₩29,699 | ₩29,899 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,660 | ₩30,660 | ₩29,526 | ₩29,899 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,660 | ₩30,660 | ₩29,245 | ₩30,166 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,926 | ₩30,660 | ₩28,725 | ₩29,312 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,630 | ₩30,246 | ₩27,630 | ₩30,086 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩28,992 | ₩28,992 | ₩27,323 | ₩27,910 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,204 | ₩29,085 | ₩28,111 | ₩28,111 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,190 | ₩29,085 | ₩27,190 | ₩28,992 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,190 | ₩27,430 | ₩26,295 | ₩26,776 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,296 | ₩27,590 | ₩26,829 | ₩27,283 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,029 | ₩27,777 | ₩26,856 | ₩27,684 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,562 | ₩27,830 | ₩26,562 | ₩27,310 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,402 | ₩26,696 | ₩25,695 | ₩26,362 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,895 | ₩26,402 | ₩25,401 | ₩25,788 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩24,974 | ₩26,135 | ₩24,854 | ₩25,988 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,695 | ₩26,696 | ₩24,427 | ₩24,667 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,509 | ₩28,004 | ₩25,441 | ₩26,108 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,134 | ₩25,508 | ₩23,639 | ₩24,093 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,854 | ₩25,334 | ₩24,787 | ₩25,107 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,815 | ₩25,815 | ₩25,281 | ₩25,601 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,842 | ₩26,856 | ₩25,775 | ₩25,775 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,308 | ₩26,362 | ₩25,201 | ₩25,788 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,573 | ₩26,389 | ₩24,573 | ₩26,375 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,268 | ₩25,414 | ₩24,360 | ₩24,360 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,907 | ₩26,456 | ₩24,907 | ₩25,588 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,655 | ₩26,162 | ₩25,361 | ₩25,922 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,842 | ₩25,842 | ₩25,428 | ₩25,628 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,628 | ₩26,642 | ₩25,014 | ₩25,748 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,922 | ₩25,922 | ₩25,254 | ₩25,628 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,228 | ₩26,562 | ₩25,228 | ₩25,988 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,428 | ₩26,242 | ₩25,388 | ₩25,962 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,054 | ₩25,708 | ₩24,961 | ₩25,361 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,229 | ₩26,549 | ₩25,575 | ₩25,575 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,709 | ₩26,709 | ₩26,055 | ₩26,549 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,843 | ₩27,096 | ₩25,775 | ₩26,776 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,829 | ₩27,016 | ₩26,242 | ₩26,242 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,616 | ₩27,176 | ₩26,616 | ₩26,829 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,537 | ₩28,004 | ₩27,296 | ₩27,296 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,736 | ₩27,483 | ₩26,696 | ₩27,430 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,429 | ₩27,136 | ₩26,429 | ₩27,029 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,202 | ₩26,629 | ₩26,202 | ₩26,309 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,442 | ₩26,909 | ₩25,695 | ₩26,335 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,081 | ₩26,536 | ₩25,041 | ₩26,055 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,348 | ₩25,922 | ₩25,054 | ₩25,922 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,348 | ₩25,615 | ₩24,987 | ₩25,094 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,587 | ₩25,334 | ₩24,587 | ₩25,054 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,787 | ₩25,441 | ₩24,787 | ₩24,907 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,494 | ₩25,494 | ₩24,840 | ₩24,961 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,655 | ₩25,935 | ₩24,627 | ₩25,922 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,600 | ₩25,748 | ₩24,600 | ₩25,535 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,707 | ₩24,921 | ₩24,160 | ₩24,480 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,281 | ₩25,748 | ₩24,921 | ₩25,121 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,294 | ₩26,122 | ₩25,187 | ₩25,241 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,468 | ₩25,895 | ₩25,041 | ₩25,361 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,882 | ₩25,882 | ₩25,121 | ₩25,214 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,628 | ₩26,028 | ₩25,254 | ₩25,948 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,028 | ₩26,095 | ₩25,201 | ₩25,588 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,680 | ₩26,269 | ₩24,427 | ₩26,269 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,509 | ₩26,696 | ₩24,573 | ₩24,587 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,469 | ₩27,096 | ₩25,962 | ₩26,682 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,068 | ₩26,696 | ₩25,882 | ₩26,696 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,696 | ₩26,869 | ₩25,548 | ₩25,975 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,283 | ₩27,670 | ₩26,362 | ₩26,763 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,311 | ₩28,431 | ₩26,909 | ₩26,909 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,191 | ₩28,565 | ₩27,937 | ₩28,551 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,216 | ₩28,658 | ₩27,216 | ₩28,404 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,883 | ₩27,951 | ₩26,883 | ₩27,537 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,869 | ₩27,470 | ₩26,776 | ₩26,923 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,217 | ₩28,605 | ₩26,402 | ₩27,056 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,191 | ₩28,538 | ₩27,737 | ₩28,418 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,031 | ₩28,471 | ₩26,456 | ₩28,071 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,804 | ₩27,897 | ₩27,390 | ₩27,897 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,776 | ₩27,924 | ₩26,709 | ₩27,670 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,216 | ₩27,470 | ₩26,896 | ₩27,150 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,363 | ₩27,817 | ₩26,402 | ₩27,323 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,669 | ₩27,764 | ₩26,669 | ₩27,617 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,854 | ₩26,549 | ₩24,854 | ₩26,202 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,655 | ₩25,695 | ₩25,308 | ₩25,308 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,027 | ₩25,681 | ₩24,894 | ₩25,121 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,107 | ₩25,441 | ₩24,907 | ₩25,027 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,428 | ₩25,428 | ₩24,934 | ₩25,014 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,814 | ₩25,695 | ₩24,814 | ₩25,628 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,827 | ₩25,254 | ₩24,614 | ₩24,947 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,121 | ₩25,695 | ₩24,734 | ₩24,827 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩24,961 | ₩25,681 | ₩24,961 | ₩25,228 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,201 | ₩25,922 | ₩24,987 | ₩25,174 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,067 | ₩25,801 | ₩25,067 | ₩25,668 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,094 | ₩25,094 | ₩23,853 | ₩24,734 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,600 | ₩25,588 | ₩24,266 | ₩25,067 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,493 | ₩24,987 | ₩23,919 | ₩24,694 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,000 | ₩24,560 | ₩23,586 | ₩24,160 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,172 | ₩24,120 | ₩23,172 | ₩23,853 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,173 | ₩24,627 | ₩23,426 | ₩23,439 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,094 | ₩25,454 | ₩24,747 | ₩24,747 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩24,961 | ₩25,628 | ₩24,961 | ₩25,628 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,654 | ₩25,655 | ₩24,493 | ₩25,521 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩25,948 | ₩26,522 | ₩24,774 | ₩25,161 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,535 | ₩26,549 | ₩25,401 | ₩26,335 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,268 | ₩27,096 | ₩24,947 | ₩25,681 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,907 | ₩25,454 | ₩24,907 | ₩25,441 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,493 | ₩25,228 | ₩24,480 | ₩25,174 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,691 | ₩24,747 | ₩22,158 | ₩24,440 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,933 | ₩24,774 | ₩23,933 | ₩24,480 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,626 | ₩24,066 | ₩23,626 | ₩23,906 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,120 | ₩24,587 | ₩23,746 | ₩23,746 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,280 | ₩24,907 | ₩23,826 | ₩24,427 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,413 | ₩24,921 | ₩24,360 | ₩24,453 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,695 | ₩25,695 | ₩24,186 | ₩24,200 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,095 | ₩26,482 | ₩25,361 | ₩25,508 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,681 | ₩25,761 | ₩25,441 | ₩25,588 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,107 | ₩25,615 | ₩24,961 | ₩25,615 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,774 | ₩25,962 | ₩24,774 | ₩25,094 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,440 | ₩25,094 | ₩24,440 | ₩24,907 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,573 | ₩25,147 | ₩24,573 | ₩24,680 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,094 | ₩25,201 | ₩24,814 | ₩24,840 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,360 | ₩25,334 | ₩24,360 | ₩25,121 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,066 | ₩24,680 | ₩23,866 | ₩24,347 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,906 | ₩25,014 | ₩23,359 | ₩24,333 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,614 | ₩25,041 | ₩24,026 | ₩24,093 | -2.11% | 2.3만 |
|---|