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 | ₩31,179 | ₩31,742 | ₩31,085 | ₩31,166 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,724 | ₩31,889 | ₩30,724 | ₩30,818 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,791 | ₩31,259 | ₩30,751 | ₩30,871 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,648 | ₩31,956 | ₩31,233 | ₩31,501 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,925 | ₩31,688 | ₩30,617 | ₩31,474 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,139 | ₩31,380 | ₩30,670 | ₩30,831 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,175 | ₩31,259 | ₩30,175 | ₩30,737 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,469 | ₩31,219 | ₩30,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,469 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,335 | ₩30,938 | ₩30,148 | ₩30,148 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,045 | ₩31,045 | ₩30,108 | ₩30,134 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,152 | ₩31,340 | ₩30,201 | ₩31,085 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,603 | ₩31,407 | ₩30,576 | ₩30,938 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,648 | ₩31,648 | ₩30,443 | ₩30,724 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,768 | ₩32,344 | ₩31,474 | ₩31,876 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩32,010 | ₩33,349 | ₩31,179 | ₩31,501 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,835 | ₩32,505 | ₩30,295 | ₩32,411 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,768 | ₩32,117 | ₩31,326 | ₩31,675 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,902 | ₩32,411 | ₩31,099 | ₩31,367 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,340 | ₩31,608 | ₩30,951 | ₩31,568 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,090 | ₩32,090 | ₩31,018 | ₩31,353 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,809 | ₩32,117 | ₩31,447 | ₩31,809 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,688 | ₩32,076 | ₩31,367 | ₩31,715 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,755 | ₩32,170 | ₩31,661 | ₩31,728 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,518 | ₩32,518 | ₩31,728 | ₩31,755 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,929 | ₩32,679 | ₩31,742 | ₩32,304 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,920 | ₩32,920 | ₩30,844 | ₩32,197 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,791 | ₩33,791 | ₩31,822 | ₩32,358 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,349 | ₩33,965 | ₩32,840 | ₩33,108 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,590 | ₩34,219 | ₩32,907 | ₩33,550 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,617 | ₩34,635 | ₩33,362 | ₩33,483 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,657 | ₩34,032 | ₩33,135 | ₩33,483 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,938 | ₩34,152 | ₩33,228 | ₩33,804 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,630 | ₩35,585 | ₩33,577 | ₩33,938 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,246 | ₩35,344 | ₩33,603 | ₩33,603 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,291 | ₩35,626 | ₩34,661 | ₩35,023 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,822 | ₩35,706 | ₩34,742 | ₩35,063 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,090 | ₩36,657 | ₩34,768 | ₩34,956 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,331 | ₩35,652 | ₩34,286 | ₩34,916 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,898 | ₩35,237 | ₩33,121 | ₩35,197 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,648 | ₩34,809 | ₩32,974 | ₩33,898 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,152 | ₩35,505 | ₩33,818 | ₩34,581 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,925 | ₩34,487 | ₩33,710 | ₩33,844 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,072 | ₩35,117 | ₩33,349 | ₩33,925 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,492 | ₩35,492 | ₩33,443 | ₩33,791 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,242 | ₩35,987 | ₩32,893 | ₩35,452 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,483 | ₩35,425 | ₩32,224 | ₩32,719 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,188 | ₩33,858 | ₩32,599 | ₩32,746 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,675 | ₩34,849 | ₩31,675 | ₩32,880 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,630 | ₩32,800 | ₩30,443 | ₩32,143 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,487 | ₩32,210 | ₩31,206 | ₩31,554 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,809 | ₩31,809 | ₩30,456 | ₩31,246 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,344 | ₩33,496 | ₩30,831 | ₩31,514 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,050 | ₩32,960 | ₩32,050 | ₩32,411 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,626 | ₩33,550 | ₩31,782 | ₩32,532 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,813 | ₩33,630 | ₩32,344 | ₩32,867 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,041 | ₩33,469 | ₩32,010 | ₩32,693 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,188 | ₩33,684 | ₩32,693 | ₩33,255 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,621 | ₩33,469 | ₩31,474 | ₩33,175 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,550 | ₩33,550 | ₩30,951 | ₩31,018 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,295 | ₩34,286 | ₩32,264 | ₩33,376 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,349 | ₩33,764 | ₩32,143 | ₩33,188 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,050 | ₩33,228 | ₩32,050 | ₩33,054 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,996 | ₩32,773 | ₩31,112 | ₩31,608 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,331 | ₩32,813 | ₩31,420 | ₩31,635 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,273 | ₩32,599 | ₩31,273 | ₩32,465 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,313 | ₩31,675 | ₩30,938 | ₩31,367 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,594 | ₩32,050 | ₩31,206 | ₩31,246 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,340 | ₩31,661 | ₩31,179 | ₩31,179 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,353 | ₩31,768 | ₩30,831 | ₩31,447 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,554 | ₩32,036 | ₩30,791 | ₩31,407 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,568 | ₩32,331 | ₩31,139 | ₩31,621 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,407 | ₩31,782 | ₩31,085 | ₩31,608 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,541 | ₩31,809 | ₩30,496 | ₩31,407 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,862 | ₩31,889 | ₩31,032 | ₩31,701 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,179 | ₩32,143 | ₩31,179 | ₩31,835 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,090 | ₩32,572 | ₩31,045 | ₩31,635 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,300 | ₩32,344 | ₩31,179 | ₩31,902 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,313 | ₩31,541 | ₩30,818 | ₩31,259 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,755 | ₩32,103 | ₩31,126 | ₩31,876 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,621 | ₩32,719 | ₩31,193 | ₩31,219 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,643 | ₩33,858 | ₩31,005 | ₩31,380 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,577 | ₩33,952 | ₩32,934 | ₩33,255 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,907 | ₩33,684 | ₩32,411 | ₩33,001 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,996 | ₩33,175 | ₩31,635 | ₩33,041 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,768 | ₩31,916 | ₩30,818 | ₩31,728 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,045 | ₩32,090 | ₩30,764 | ₩31,126 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,594 | ₩31,594 | ₩30,858 | ₩31,139 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,742 | ₩32,050 | ₩30,590 | ₩30,911 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,581 | ₩32,143 | ₩31,139 | ₩31,701 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,635 | ₩31,715 | ₩30,818 | ₩31,487 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,286 | ₩31,527 | ₩30,402 | ₩31,233 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,728 | ₩31,728 | ₩30,590 | ₩31,273 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,349 | ₩33,751 | ₩31,407 | ₩31,728 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,210 | ₩32,947 | ₩31,782 | ₩32,800 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,117 | ₩32,518 | ₩31,661 | ₩31,889 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,795 | ₩32,559 | ₩31,581 | ₩31,661 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,385 | ₩33,443 | ₩31,099 | ₩31,514 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,206 | ₩32,599 | ₩31,059 | ₩32,411 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,112 | ₩32,210 | ₩31,072 | ₩31,340 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,501 | ₩32,103 | ₩31,059 | ₩31,367 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,969 | ₩32,130 | ₩30,965 | ₩31,152 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,679 | ₩33,751 | ₩32,010 | ₩32,023 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,572 | ₩33,617 | ₩32,478 | ₩33,068 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,411 | ₩32,813 | ₩31,541 | ₩32,358 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,050 | ₩33,791 | ₩31,876 | ₩32,693 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,447 | ₩34,675 | ₩31,969 | ₩32,371 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,054 | ₩35,960 | ₩32,733 | ₩34,822 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩32,023 | ₩35,224 | ₩29,987 | ₩33,429 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,768 | ₩34,768 | ₩32,693 | ₩32,853 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,300 | ₩35,277 | ₩34,018 | ₩34,260 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,425 | ₩35,947 | ₩33,925 | ₩34,367 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,349 | ₩36,550 | ₩35,291 | ₩35,639 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,590 | ₩37,273 | ₩35,867 | ₩36,094 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,635 | ₩38,264 | ₩36,429 | ₩36,684 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,179 | ₩38,371 | ₩37,179 | ₩37,594 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,889 | ₩38,050 | ₩36,295 | ₩37,152 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,188 | ₩37,635 | ₩35,559 | ₩37,635 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,242 | ₩37,233 | ₩35,827 | ₩36,550 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,193 | ₩37,193 | ₩35,210 | ₩35,800 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩38,050 | ₩38,251 | ₩36,309 | ₩36,965 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,710 | ₩38,425 | ₩36,496 | ₩37,969 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,626 | ₩37,407 | ₩35,224 | ₩36,523 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,291 | ₩35,545 | ₩34,822 | ₩35,224 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,621 | ₩35,358 | ₩33,898 | ₩35,304 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,112 | ₩35,452 | ₩33,751 | ₩34,728 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,117 | ₩34,675 | ₩31,487 | ₩34,246 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,951 | ₩31,996 | ₩29,693 | ₩31,889 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,099 | ₩31,259 | ₩30,590 | ₩31,166 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,340 | ₩31,340 | ₩30,576 | ₩30,831 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,934 | ₩30,804 | ₩29,693 | ₩30,456 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,947 | ₩30,509 | ₩29,264 | ₩30,014 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,626 | ₩30,001 | ₩28,983 | ₩29,693 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,108 | ₩30,523 | ₩29,800 | ₩30,001 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,764 | ₩30,764 | ₩29,626 | ₩30,001 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,764 | ₩30,764 | ₩29,344 | ₩30,268 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩30,027 | ₩30,764 | ₩28,822 | ₩29,411 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,724 | ₩30,349 | ₩27,724 | ₩30,188 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,090 | ₩29,090 | ₩27,416 | ₩28,005 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,300 | ₩29,184 | ₩28,206 | ₩28,206 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,282 | ₩29,184 | ₩27,282 | ₩29,090 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,282 | ₩27,523 | ₩26,384 | ₩26,867 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,389 | ₩27,684 | ₩26,920 | ₩27,375 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,121 | ₩27,871 | ₩26,947 | ₩27,777 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,652 | ₩27,925 | ₩26,652 | ₩27,402 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,492 | ₩26,786 | ₩25,782 | ₩26,451 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,983 | ₩26,492 | ₩25,487 | ₩25,875 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,058 | ₩26,224 | ₩24,938 | ₩26,076 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,782 | ₩26,786 | ₩24,509 | ₩24,750 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,599 | ₩28,099 | ₩25,527 | ₩26,197 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,219 | ₩25,594 | ₩23,719 | ₩24,175 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,938 | ₩25,420 | ₩24,871 | ₩25,192 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,902 | ₩25,902 | ₩25,367 | ₩25,688 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,929 | ₩26,947 | ₩25,862 | ₩25,862 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,393 | ₩26,451 | ₩25,286 | ₩25,875 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,657 | ₩26,478 | ₩24,657 | ₩26,465 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,353 | ₩25,500 | ₩24,442 | ₩24,442 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,992 | ₩26,545 | ₩24,992 | ₩25,675 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,742 | ₩26,250 | ₩25,447 | ₩26,009 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,929 | ₩25,929 | ₩25,514 | ₩25,715 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,715 | ₩26,733 | ₩25,099 | ₩25,835 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩26,009 | ₩26,009 | ₩25,340 | ₩25,715 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,313 | ₩26,652 | ₩25,313 | ₩26,076 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,514 | ₩26,331 | ₩25,474 | ₩26,050 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,139 | ₩25,795 | ₩25,045 | ₩25,447 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,317 | ₩26,639 | ₩25,661 | ₩25,661 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,800 | ₩26,800 | ₩26,143 | ₩26,639 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,934 | ₩27,188 | ₩25,862 | ₩26,867 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,920 | ₩27,108 | ₩26,331 | ₩26,331 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,706 | ₩27,268 | ₩26,706 | ₩26,920 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,630 | ₩28,099 | ₩27,389 | ₩27,389 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,826 | ₩27,576 | ₩26,786 | ₩27,523 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,518 | ₩27,228 | ₩26,518 | ₩27,121 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,291 | ₩26,719 | ₩26,291 | ₩26,398 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,532 | ₩27,000 | ₩25,782 | ₩26,425 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,166 | ₩26,625 | ₩25,125 | ₩26,143 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,433 | ₩26,009 | ₩25,139 | ₩26,009 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,433 | ₩25,701 | ₩25,072 | ₩25,179 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,670 | ₩25,420 | ₩24,670 | ₩25,139 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,871 | ₩25,527 | ₩24,871 | ₩24,992 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,581 | ₩25,581 | ₩24,925 | ₩25,045 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,742 | ₩26,023 | ₩24,710 | ₩26,009 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,683 | ₩25,835 | ₩24,683 | ₩25,621 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,791 | ₩25,005 | ₩24,242 | ₩24,563 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,367 | ₩25,835 | ₩25,005 | ₩25,206 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,380 | ₩26,210 | ₩25,273 | ₩25,326 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,554 | ₩25,983 | ₩25,125 | ₩25,447 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,969 | ₩25,969 | ₩25,206 | ₩25,300 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,715 | ₩26,117 | ₩25,340 | ₩26,036 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,117 | ₩26,184 | ₩25,286 | ₩25,675 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,764 | ₩26,358 | ₩24,509 | ₩26,358 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,599 | ₩26,786 | ₩24,657 | ₩24,670 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,559 | ₩27,188 | ₩26,050 | ₩26,773 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,157 | ₩26,786 | ₩25,969 | ₩26,786 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,786 | ₩26,960 | ₩25,634 | ₩26,063 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,375 | ₩27,764 | ₩26,451 | ₩26,853 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,407 | ₩28,527 | ₩27,000 | ₩27,000 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,286 | ₩28,661 | ₩28,032 | ₩28,648 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,309 | ₩28,755 | ₩27,309 | ₩28,501 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,974 | ₩28,045 | ₩26,974 | ₩27,630 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,960 | ₩27,563 | ₩26,867 | ₩27,014 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,313 | ₩28,701 | ₩26,492 | ₩27,148 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,286 | ₩28,634 | ₩27,831 | ₩28,514 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,126 | ₩28,567 | ₩26,545 | ₩28,166 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,898 | ₩27,992 | ₩27,483 | ₩27,992 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,867 | ₩28,018 | ₩26,800 | ₩27,764 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,309 | ₩27,563 | ₩26,987 | ₩27,242 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,456 | ₩27,911 | ₩26,492 | ₩27,416 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,759 | ₩27,858 | ₩26,759 | ₩27,710 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,938 | ₩26,639 | ₩24,938 | ₩26,291 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,742 | ₩25,782 | ₩25,393 | ₩25,393 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,112 | ₩25,768 | ₩24,978 | ₩25,206 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,192 | ₩25,527 | ₩24,992 | ₩25,112 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,514 | ₩25,514 | ₩25,018 | ₩25,099 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,898 | ₩25,782 | ₩24,898 | ₩25,715 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,911 | ₩25,340 | ₩24,697 | ₩25,032 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,206 | ₩25,782 | ₩24,817 | ₩24,911 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,045 | ₩25,768 | ₩25,045 | ₩25,313 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,286 | ₩26,009 | ₩25,072 | ₩25,259 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,152 | ₩25,889 | ₩25,152 | ₩25,755 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,179 | ₩25,179 | ₩23,933 | ₩24,817 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,683 | ₩25,675 | ₩24,349 | ₩25,152 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,576 | ₩25,072 | ₩24,000 | ₩24,777 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,081 | ₩24,643 | ₩23,666 | ₩24,242 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,250 | ₩24,201 | ₩23,250 | ₩23,933 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,255 | ₩24,710 | ₩23,505 | ₩23,518 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,179 | ₩25,541 | ₩24,831 | ₩24,831 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,045 | ₩25,715 | ₩25,045 | ₩25,715 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,737 | ₩25,742 | ₩24,576 | ₩25,608 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,036 | ₩26,612 | ₩24,858 | ₩25,246 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,621 | ₩26,639 | ₩25,487 | ₩26,425 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,353 | ₩27,188 | ₩25,032 | ₩25,768 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,992 | ₩25,541 | ₩24,992 | ₩25,527 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,576 | ₩25,313 | ₩24,563 | ₩25,259 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,768 | ₩24,831 | ₩22,233 | ₩24,523 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩24,014 | ₩24,858 | ₩24,014 | ₩24,563 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,706 | ₩24,148 | ₩23,706 | ₩23,987 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,201 | ₩24,670 | ₩23,826 | ₩23,826 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,362 | ₩24,992 | ₩23,907 | ₩24,509 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,496 | ₩25,005 | ₩24,442 | ₩24,536 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,782 | ₩25,782 | ₩24,268 | ₩24,282 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,184 | ₩26,572 | ₩25,447 | ₩25,594 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,768 | ₩25,849 | ₩25,527 | ₩25,675 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,192 | ₩25,701 | ₩25,045 | ₩25,701 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,858 | ₩26,050 | ₩24,858 | ₩25,179 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,523 | ₩25,179 | ₩24,523 | ₩24,992 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,657 | ₩25,233 | ₩24,657 | ₩24,764 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,179 | ₩25,286 | ₩24,898 | ₩24,925 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,442 | ₩25,420 | ₩24,442 | ₩25,206 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,148 | ₩24,764 | ₩23,947 | ₩24,429 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,987 | ₩25,099 | ₩23,438 | ₩24,416 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,697 | ₩25,125 | ₩24,108 | ₩24,175 | -2.11% | 2.3만 |
|---|