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 | ₩31,092 | ₩31,653 | ₩30,999 | ₩31,079 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,638 | ₩31,800 | ₩30,638 | ₩30,732 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,705 | ₩31,172 | ₩30,665 | ₩30,785 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,560 | ₩31,867 | ₩31,146 | ₩31,413 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,839 | ₩31,600 | ₩30,531 | ₩31,386 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,052 | ₩31,293 | ₩30,585 | ₩30,745 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,091 | ₩31,172 | ₩30,091 | ₩30,652 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,384 | ₩31,132 | ₩29,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,384 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,251 | ₩30,852 | ₩30,064 | ₩30,064 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩30,959 | ₩30,959 | ₩30,024 | ₩30,051 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,066 | ₩31,253 | ₩30,117 | ₩30,999 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,518 | ₩31,319 | ₩30,491 | ₩30,852 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,560 | ₩31,560 | ₩30,358 | ₩30,638 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,680 | ₩32,254 | ₩31,386 | ₩31,787 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,920 | ₩33,256 | ₩31,092 | ₩31,413 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,747 | ₩32,415 | ₩30,211 | ₩32,321 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,680 | ₩32,027 | ₩31,239 | ₩31,586 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,814 | ₩32,321 | ₩31,012 | ₩31,279 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,253 | ₩31,520 | ₩30,865 | ₩31,480 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,000 | ₩32,000 | ₩30,932 | ₩31,266 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,720 | ₩32,027 | ₩31,359 | ₩31,720 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,600 | ₩31,987 | ₩31,279 | ₩31,627 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,667 | ₩32,081 | ₩31,573 | ₩31,640 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,428 | ₩32,428 | ₩31,640 | ₩31,667 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,840 | ₩32,588 | ₩31,653 | ₩32,214 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,829 | ₩32,829 | ₩30,758 | ₩32,107 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,697 | ₩31,733 | ₩32,268 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,256 | ₩33,870 | ₩32,748 | ₩33,016 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,496 | ₩34,124 | ₩32,815 | ₩33,456 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,523 | ₩34,538 | ₩33,269 | ₩33,390 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,563 | ₩33,937 | ₩33,042 | ₩33,390 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,844 | ₩34,057 | ₩33,136 | ₩33,710 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,536 | ₩35,486 | ₩33,483 | ₩33,844 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,151 | ₩35,246 | ₩33,510 | ₩33,510 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,193 | ₩35,526 | ₩34,565 | ₩34,925 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,725 | ₩35,607 | ₩34,645 | ₩34,965 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩34,992 | ₩36,555 | ₩34,672 | ₩34,859 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,233 | ₩35,553 | ₩34,191 | ₩34,819 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,804 | ₩35,139 | ₩33,029 | ₩35,099 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,551 | ₩34,712 | ₩32,882 | ₩33,804 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,057 | ₩35,406 | ₩33,723 | ₩34,485 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,830 | ₩34,391 | ₩33,617 | ₩33,750 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩33,977 | ₩35,019 | ₩33,256 | ₩33,830 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,393 | ₩35,393 | ₩33,349 | ₩33,697 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,149 | ₩35,887 | ₩32,802 | ₩35,353 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,390 | ₩35,326 | ₩32,134 | ₩32,628 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,096 | ₩33,763 | ₩32,508 | ₩32,655 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,586 | ₩34,752 | ₩31,586 | ₩32,788 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,545 | ₩32,708 | ₩30,358 | ₩32,054 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,399 | ₩32,121 | ₩31,119 | ₩31,466 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,720 | ₩31,720 | ₩30,371 | ₩31,159 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,254 | ₩33,403 | ₩30,745 | ₩31,426 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩31,960 | ₩32,869 | ₩31,960 | ₩32,321 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,535 | ₩33,456 | ₩31,693 | ₩32,441 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,722 | ₩33,536 | ₩32,254 | ₩32,775 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,949 | ₩33,376 | ₩31,920 | ₩32,602 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,096 | ₩33,590 | ₩32,602 | ₩33,162 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,533 | ₩33,376 | ₩31,386 | ₩33,082 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,456 | ₩33,456 | ₩30,865 | ₩30,932 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,203 | ₩34,191 | ₩32,174 | ₩33,283 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,256 | ₩33,670 | ₩32,054 | ₩33,096 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩31,960 | ₩33,136 | ₩31,960 | ₩32,962 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,907 | ₩32,682 | ₩31,026 | ₩31,520 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,241 | ₩32,722 | ₩31,333 | ₩31,546 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,186 | ₩32,508 | ₩31,186 | ₩32,374 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,226 | ₩31,586 | ₩30,852 | ₩31,279 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,506 | ₩31,960 | ₩31,119 | ₩31,159 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,253 | ₩31,573 | ₩31,092 | ₩31,092 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,266 | ₩31,680 | ₩30,745 | ₩31,359 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,466 | ₩31,947 | ₩30,705 | ₩31,319 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,480 | ₩32,241 | ₩31,052 | ₩31,533 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,319 | ₩31,693 | ₩30,999 | ₩31,520 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,453 | ₩31,720 | ₩30,411 | ₩31,319 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,773 | ₩31,800 | ₩30,945 | ₩31,613 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,092 | ₩32,054 | ₩31,092 | ₩31,747 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,000 | ₩32,481 | ₩30,959 | ₩31,546 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,213 | ₩32,254 | ₩31,092 | ₩31,814 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,226 | ₩31,453 | ₩30,732 | ₩31,172 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,667 | ₩32,014 | ₩31,039 | ₩31,787 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,533 | ₩32,628 | ₩31,106 | ₩31,132 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,550 | ₩33,763 | ₩30,919 | ₩31,293 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,483 | ₩33,857 | ₩32,842 | ₩33,162 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,815 | ₩33,590 | ₩32,321 | ₩32,909 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,907 | ₩33,082 | ₩31,546 | ₩32,949 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,680 | ₩31,827 | ₩30,732 | ₩31,640 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩30,959 | ₩32,000 | ₩30,678 | ₩31,039 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,506 | ₩31,506 | ₩30,772 | ₩31,052 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,653 | ₩31,960 | ₩30,505 | ₩30,825 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,493 | ₩32,054 | ₩31,052 | ₩31,613 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,546 | ₩31,627 | ₩30,732 | ₩31,399 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,199 | ₩31,440 | ₩30,318 | ₩31,146 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,640 | ₩31,640 | ₩30,505 | ₩31,186 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,256 | ₩33,657 | ₩31,319 | ₩31,640 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,121 | ₩32,855 | ₩31,693 | ₩32,708 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,027 | ₩32,428 | ₩31,573 | ₩31,800 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,707 | ₩32,468 | ₩31,493 | ₩31,573 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,294 | ₩33,349 | ₩31,012 | ₩31,426 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,119 | ₩32,508 | ₩30,972 | ₩32,321 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,026 | ₩32,121 | ₩30,985 | ₩31,253 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,413 | ₩32,014 | ₩30,972 | ₩31,279 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,880 | ₩32,041 | ₩30,879 | ₩31,066 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,588 | ₩33,657 | ₩31,920 | ₩31,934 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,481 | ₩33,523 | ₩32,388 | ₩32,975 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,321 | ₩32,722 | ₩31,453 | ₩32,268 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩31,960 | ₩33,697 | ₩31,787 | ₩32,602 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,351 | ₩34,578 | ₩31,880 | ₩32,281 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩32,962 | ₩35,860 | ₩32,642 | ₩34,725 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,934 | ₩35,126 | ₩29,904 | ₩33,336 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,672 | ₩34,672 | ₩32,602 | ₩32,762 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,204 | ₩35,179 | ₩33,924 | ₩34,164 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,326 | ₩35,847 | ₩33,830 | ₩34,271 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,248 | ₩36,448 | ₩35,193 | ₩35,540 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,488 | ₩37,169 | ₩35,767 | ₩35,994 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,530 | ₩38,158 | ₩36,328 | ₩36,582 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,076 | ₩38,264 | ₩37,076 | ₩37,490 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,784 | ₩37,944 | ₩36,194 | ₩37,049 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,087 | ₩37,530 | ₩35,460 | ₩37,530 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,141 | ₩37,129 | ₩35,727 | ₩36,448 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,089 | ₩37,089 | ₩35,112 | ₩35,700 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩37,944 | ₩38,144 | ₩36,208 | ₩36,862 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,608 | ₩38,318 | ₩36,395 | ₩37,864 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,526 | ₩37,303 | ₩35,126 | ₩36,421 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,193 | ₩35,446 | ₩34,725 | ₩35,126 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,525 | ₩35,259 | ₩33,804 | ₩35,206 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,017 | ₩35,353 | ₩33,657 | ₩34,632 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,027 | ₩34,578 | ₩31,399 | ₩34,151 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,865 | ₩31,907 | ₩29,610 | ₩31,800 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,012 | ₩31,172 | ₩30,505 | ₩31,079 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,253 | ₩31,253 | ₩30,491 | ₩30,745 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,850 | ₩30,718 | ₩29,610 | ₩30,371 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,864 | ₩30,425 | ₩29,182 | ₩29,930 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,543 | ₩29,917 | ₩28,902 | ₩29,610 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,024 | ₩30,438 | ₩29,717 | ₩29,917 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,678 | ₩30,678 | ₩29,543 | ₩29,917 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,678 | ₩30,678 | ₩29,263 | ₩30,184 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,944 | ₩30,678 | ₩28,742 | ₩29,329 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,647 | ₩30,264 | ₩27,647 | ₩30,104 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,009 | ₩29,009 | ₩27,339 | ₩27,927 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,221 | ₩29,102 | ₩28,127 | ₩28,127 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,206 | ₩29,102 | ₩27,206 | ₩29,009 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,206 | ₩27,446 | ₩26,311 | ₩26,792 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,313 | ₩27,606 | ₩26,845 | ₩27,299 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,045 | ₩27,793 | ₩26,872 | ₩27,700 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,578 | ₩27,847 | ₩26,578 | ₩27,326 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,418 | ₩26,712 | ₩25,710 | ₩26,378 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,910 | ₩26,418 | ₩25,416 | ₩25,803 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩24,989 | ₩26,151 | ₩24,869 | ₩26,004 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,710 | ₩26,712 | ₩24,441 | ₩24,682 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,525 | ₩28,020 | ₩25,456 | ₩26,124 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,149 | ₩25,523 | ₩23,653 | ₩24,107 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,869 | ₩25,349 | ₩24,802 | ₩25,122 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,830 | ₩25,830 | ₩25,296 | ₩25,616 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,857 | ₩26,872 | ₩25,790 | ₩25,790 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,323 | ₩26,378 | ₩25,216 | ₩25,803 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,588 | ₩26,404 | ₩24,588 | ₩26,391 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,283 | ₩25,429 | ₩24,374 | ₩24,374 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,922 | ₩26,471 | ₩24,922 | ₩25,603 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,670 | ₩26,177 | ₩25,376 | ₩25,937 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,857 | ₩25,857 | ₩25,443 | ₩25,643 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,643 | ₩26,658 | ₩25,029 | ₩25,763 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,937 | ₩25,937 | ₩25,269 | ₩25,643 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,242 | ₩26,578 | ₩25,242 | ₩26,004 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,443 | ₩26,258 | ₩25,403 | ₩25,977 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,069 | ₩25,723 | ₩24,975 | ₩25,376 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,244 | ₩26,565 | ₩25,590 | ₩25,590 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,725 | ₩26,725 | ₩26,071 | ₩26,565 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,859 | ₩27,112 | ₩25,790 | ₩26,792 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,845 | ₩27,032 | ₩26,258 | ₩26,258 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,631 | ₩27,192 | ₩26,631 | ₩26,845 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,553 | ₩28,020 | ₩27,313 | ₩27,313 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,752 | ₩27,500 | ₩26,712 | ₩27,446 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,444 | ₩27,152 | ₩26,444 | ₩27,045 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,217 | ₩26,645 | ₩26,217 | ₩26,324 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,458 | ₩26,925 | ₩25,710 | ₩26,351 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,096 | ₩26,551 | ₩25,055 | ₩26,071 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,363 | ₩25,937 | ₩25,069 | ₩25,937 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,363 | ₩25,630 | ₩25,002 | ₩25,109 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,601 | ₩25,349 | ₩24,601 | ₩25,069 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,802 | ₩25,456 | ₩24,802 | ₩24,922 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,510 | ₩25,510 | ₩24,855 | ₩24,975 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,670 | ₩25,950 | ₩24,641 | ₩25,937 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,615 | ₩25,763 | ₩24,615 | ₩25,550 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,722 | ₩24,935 | ₩24,174 | ₩24,495 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,296 | ₩25,763 | ₩24,935 | ₩25,136 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,309 | ₩26,137 | ₩25,202 | ₩25,256 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,483 | ₩25,910 | ₩25,055 | ₩25,376 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,897 | ₩25,897 | ₩25,136 | ₩25,229 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,643 | ₩26,044 | ₩25,269 | ₩25,964 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,044 | ₩26,111 | ₩25,216 | ₩25,603 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,695 | ₩26,284 | ₩24,441 | ₩26,284 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,525 | ₩26,712 | ₩24,588 | ₩24,601 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,485 | ₩27,112 | ₩25,977 | ₩26,698 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,084 | ₩26,712 | ₩25,897 | ₩26,712 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,712 | ₩26,885 | ₩25,563 | ₩25,990 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,299 | ₩27,687 | ₩26,378 | ₩26,778 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,328 | ₩28,448 | ₩26,925 | ₩26,925 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,207 | ₩28,581 | ₩27,954 | ₩28,568 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,232 | ₩28,675 | ₩27,232 | ₩28,421 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,899 | ₩27,967 | ₩26,899 | ₩27,553 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,885 | ₩27,486 | ₩26,792 | ₩26,939 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,234 | ₩28,621 | ₩26,418 | ₩27,072 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,207 | ₩28,555 | ₩27,753 | ₩28,434 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,047 | ₩28,488 | ₩26,471 | ₩28,087 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,820 | ₩27,914 | ₩27,406 | ₩27,914 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,792 | ₩27,940 | ₩26,725 | ₩27,687 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,232 | ₩27,486 | ₩26,912 | ₩27,166 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,379 | ₩27,833 | ₩26,418 | ₩27,339 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,685 | ₩27,780 | ₩26,685 | ₩27,633 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,869 | ₩26,565 | ₩24,869 | ₩26,217 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,670 | ₩25,710 | ₩25,323 | ₩25,323 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,042 | ₩25,697 | ₩24,909 | ₩25,136 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,122 | ₩25,456 | ₩24,922 | ₩25,042 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,443 | ₩25,443 | ₩24,949 | ₩25,029 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,828 | ₩25,710 | ₩24,828 | ₩25,643 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,842 | ₩25,269 | ₩24,628 | ₩24,962 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,136 | ₩25,710 | ₩24,748 | ₩24,842 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩24,975 | ₩25,697 | ₩24,975 | ₩25,242 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,216 | ₩25,937 | ₩25,002 | ₩25,189 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,082 | ₩25,817 | ₩25,082 | ₩25,683 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,109 | ₩25,109 | ₩23,867 | ₩24,748 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,615 | ₩25,603 | ₩24,281 | ₩25,082 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,508 | ₩25,002 | ₩23,934 | ₩24,708 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,014 | ₩24,575 | ₩23,600 | ₩24,174 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,186 | ₩24,134 | ₩23,186 | ₩23,867 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,187 | ₩24,641 | ₩23,439 | ₩23,453 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,109 | ₩25,470 | ₩24,762 | ₩24,762 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩24,975 | ₩25,643 | ₩24,975 | ₩25,643 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,668 | ₩25,670 | ₩24,508 | ₩25,536 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩25,964 | ₩26,538 | ₩24,788 | ₩25,176 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,550 | ₩26,565 | ₩25,416 | ₩26,351 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,283 | ₩27,112 | ₩24,962 | ₩25,697 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,922 | ₩25,470 | ₩24,922 | ₩25,456 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,508 | ₩25,242 | ₩24,495 | ₩25,189 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,705 | ₩24,762 | ₩22,171 | ₩24,454 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,947 | ₩24,788 | ₩23,947 | ₩24,495 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,640 | ₩24,081 | ₩23,640 | ₩23,920 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,134 | ₩24,601 | ₩23,760 | ₩23,760 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,294 | ₩24,922 | ₩23,840 | ₩24,441 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,428 | ₩24,935 | ₩24,374 | ₩24,468 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,710 | ₩25,710 | ₩24,201 | ₩24,214 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,111 | ₩26,498 | ₩25,376 | ₩25,523 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,697 | ₩25,777 | ₩25,456 | ₩25,603 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,122 | ₩25,630 | ₩24,975 | ₩25,630 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,788 | ₩25,977 | ₩24,788 | ₩25,109 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,454 | ₩25,109 | ₩24,454 | ₩24,922 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,588 | ₩25,162 | ₩24,588 | ₩24,695 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,109 | ₩25,216 | ₩24,828 | ₩24,855 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,374 | ₩25,349 | ₩24,374 | ₩25,136 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,081 | ₩24,695 | ₩23,880 | ₩24,361 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,920 | ₩25,029 | ₩23,373 | ₩24,348 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,628 | ₩25,055 | ₩24,040 | ₩24,107 | -2.11% | 2.3만 |
|---|