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 | ₩31,139 | ₩31,701 | ₩31,045 | ₩31,126 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,684 | ₩31,848 | ₩30,684 | ₩30,778 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,751 | ₩31,219 | ₩30,711 | ₩30,831 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,607 | ₩31,915 | ₩31,193 | ₩31,460 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,885 | ₩31,647 | ₩30,577 | ₩31,433 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,099 | ₩31,340 | ₩30,631 | ₩30,791 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,136 | ₩31,219 | ₩30,136 | ₩30,698 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,430 | ₩31,179 | ₩30,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,430 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,296 | ₩30,898 | ₩30,109 | ₩30,109 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,005 | ₩31,005 | ₩30,069 | ₩30,096 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,112 | ₩31,300 | ₩30,163 | ₩31,045 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,564 | ₩31,366 | ₩30,537 | ₩30,898 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,607 | ₩31,607 | ₩30,403 | ₩30,684 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,728 | ₩32,303 | ₩31,433 | ₩31,835 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,968 | ₩33,306 | ₩31,139 | ₩31,460 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,795 | ₩32,463 | ₩30,256 | ₩32,370 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,728 | ₩32,075 | ₩31,286 | ₩31,634 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,861 | ₩32,370 | ₩31,059 | ₩31,326 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,300 | ₩31,567 | ₩30,912 | ₩31,527 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,049 | ₩32,049 | ₩30,979 | ₩31,313 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,768 | ₩32,075 | ₩31,407 | ₩31,768 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,647 | ₩32,035 | ₩31,326 | ₩31,674 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,714 | ₩32,129 | ₩31,621 | ₩31,688 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,477 | ₩32,477 | ₩31,688 | ₩31,714 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,888 | ₩32,637 | ₩31,701 | ₩32,263 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,878 | ₩32,878 | ₩30,805 | ₩32,156 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,747 | ₩33,747 | ₩31,781 | ₩32,316 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,306 | ₩33,921 | ₩32,798 | ₩33,065 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,547 | ₩34,175 | ₩32,865 | ₩33,507 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,574 | ₩34,590 | ₩33,319 | ₩33,440 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,614 | ₩33,988 | ₩33,092 | ₩33,440 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,895 | ₩34,109 | ₩33,186 | ₩33,761 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,587 | ₩35,540 | ₩33,533 | ₩33,895 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,202 | ₩35,299 | ₩33,560 | ₩33,560 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,245 | ₩35,580 | ₩34,617 | ₩34,978 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,777 | ₩35,660 | ₩34,697 | ₩35,018 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,045 | ₩36,610 | ₩34,724 | ₩34,911 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,286 | ₩35,607 | ₩34,242 | ₩34,871 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,854 | ₩35,192 | ₩33,079 | ₩35,152 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,603 | ₩34,764 | ₩32,931 | ₩33,854 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,109 | ₩35,460 | ₩33,774 | ₩34,537 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,881 | ₩34,443 | ₩33,667 | ₩33,801 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,028 | ₩35,072 | ₩33,306 | ₩33,881 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,446 | ₩35,446 | ₩33,400 | ₩33,747 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,199 | ₩35,941 | ₩32,851 | ₩35,406 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,440 | ₩35,379 | ₩32,182 | ₩32,677 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,145 | ₩33,814 | ₩32,557 | ₩32,704 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,634 | ₩34,804 | ₩31,634 | ₩32,838 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,591 | ₩32,758 | ₩30,403 | ₩32,102 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,447 | ₩32,169 | ₩31,166 | ₩31,514 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,768 | ₩31,768 | ₩30,417 | ₩31,206 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,303 | ₩33,453 | ₩30,791 | ₩31,473 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,009 | ₩32,918 | ₩32,009 | ₩32,370 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,584 | ₩33,507 | ₩31,741 | ₩32,490 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,771 | ₩33,587 | ₩32,303 | ₩32,824 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,998 | ₩33,426 | ₩31,968 | ₩32,651 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,145 | ₩33,640 | ₩32,651 | ₩33,212 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,581 | ₩33,426 | ₩31,433 | ₩33,132 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,507 | ₩33,507 | ₩30,912 | ₩30,979 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,252 | ₩34,242 | ₩32,223 | ₩33,333 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,306 | ₩33,721 | ₩32,102 | ₩33,145 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,009 | ₩33,186 | ₩32,009 | ₩33,012 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,955 | ₩32,731 | ₩31,072 | ₩31,567 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,289 | ₩32,771 | ₩31,380 | ₩31,594 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,233 | ₩32,557 | ₩31,233 | ₩32,423 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,273 | ₩31,634 | ₩30,898 | ₩31,326 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,554 | ₩32,009 | ₩31,166 | ₩31,206 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,300 | ₩31,621 | ₩31,139 | ₩31,139 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,313 | ₩31,728 | ₩30,791 | ₩31,407 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,514 | ₩31,995 | ₩30,751 | ₩31,366 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,527 | ₩32,289 | ₩31,099 | ₩31,581 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,366 | ₩31,741 | ₩31,045 | ₩31,567 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,500 | ₩31,768 | ₩30,457 | ₩31,366 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,821 | ₩31,848 | ₩30,992 | ₩31,661 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,139 | ₩32,102 | ₩31,139 | ₩31,795 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,049 | ₩32,530 | ₩31,005 | ₩31,594 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,259 | ₩32,303 | ₩31,139 | ₩31,861 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,273 | ₩31,500 | ₩30,778 | ₩31,219 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,714 | ₩32,062 | ₩31,086 | ₩31,835 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,581 | ₩32,677 | ₩31,152 | ₩31,179 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,600 | ₩33,814 | ₩30,965 | ₩31,340 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,533 | ₩33,908 | ₩32,891 | ₩33,212 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,865 | ₩33,640 | ₩32,370 | ₩32,958 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,955 | ₩33,132 | ₩31,594 | ₩32,998 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,728 | ₩31,875 | ₩30,778 | ₩31,688 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,005 | ₩32,049 | ₩30,724 | ₩31,086 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,554 | ₩31,554 | ₩30,818 | ₩31,099 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,701 | ₩32,009 | ₩30,551 | ₩30,872 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,540 | ₩32,102 | ₩31,099 | ₩31,661 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,594 | ₩31,674 | ₩30,778 | ₩31,447 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,246 | ₩31,487 | ₩30,363 | ₩31,193 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,688 | ₩31,688 | ₩30,551 | ₩31,233 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,306 | ₩33,707 | ₩31,366 | ₩31,688 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,169 | ₩32,905 | ₩31,741 | ₩32,758 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,075 | ₩32,477 | ₩31,621 | ₩31,848 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,754 | ₩32,517 | ₩31,540 | ₩31,621 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,343 | ₩33,400 | ₩31,059 | ₩31,473 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,166 | ₩32,557 | ₩31,019 | ₩32,370 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,072 | ₩32,169 | ₩31,032 | ₩31,300 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,460 | ₩32,062 | ₩31,019 | ₩31,326 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,928 | ₩32,089 | ₩30,925 | ₩31,112 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,637 | ₩33,707 | ₩31,968 | ₩31,982 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,530 | ₩33,574 | ₩32,437 | ₩33,025 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,370 | ₩32,771 | ₩31,500 | ₩32,316 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,009 | ₩33,747 | ₩31,835 | ₩32,651 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,403 | ₩34,630 | ₩31,928 | ₩32,330 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,012 | ₩35,914 | ₩32,691 | ₩34,777 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,982 | ₩35,179 | ₩29,949 | ₩33,386 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,724 | ₩34,724 | ₩32,651 | ₩32,811 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,256 | ₩35,232 | ₩33,975 | ₩34,216 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,379 | ₩35,901 | ₩33,881 | ₩34,323 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,302 | ₩36,503 | ₩35,245 | ₩35,593 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,543 | ₩37,225 | ₩35,821 | ₩36,048 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,586 | ₩38,215 | ₩36,382 | ₩36,637 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,131 | ₩38,322 | ₩37,131 | ₩37,546 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,840 | ₩38,001 | ₩36,249 | ₩37,105 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,142 | ₩37,586 | ₩35,513 | ₩37,586 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,195 | ₩37,185 | ₩35,781 | ₩36,503 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,145 | ₩37,145 | ₩35,165 | ₩35,754 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩38,001 | ₩38,202 | ₩36,262 | ₩36,917 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,663 | ₩38,375 | ₩36,449 | ₩37,921 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,580 | ₩37,359 | ₩35,179 | ₩36,476 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,245 | ₩35,500 | ₩34,777 | ₩35,179 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,577 | ₩35,312 | ₩33,854 | ₩35,259 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,068 | ₩35,406 | ₩33,707 | ₩34,684 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,075 | ₩34,630 | ₩31,447 | ₩34,202 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,912 | ₩31,955 | ₩29,654 | ₩31,848 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,059 | ₩31,219 | ₩30,551 | ₩31,126 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,300 | ₩31,300 | ₩30,537 | ₩30,791 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,895 | ₩30,765 | ₩29,654 | ₩30,417 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,909 | ₩30,470 | ₩29,226 | ₩29,975 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,587 | ₩29,962 | ₩28,945 | ₩29,654 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,069 | ₩30,484 | ₩29,761 | ₩29,962 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,724 | ₩30,724 | ₩29,587 | ₩29,962 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,724 | ₩30,724 | ₩29,307 | ₩30,230 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,989 | ₩30,724 | ₩28,785 | ₩29,373 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,688 | ₩30,310 | ₩27,688 | ₩30,149 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,052 | ₩29,052 | ₩27,380 | ₩27,969 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,263 | ₩29,146 | ₩28,170 | ₩28,170 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,247 | ₩29,146 | ₩27,247 | ₩29,052 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,247 | ₩27,487 | ₩26,351 | ₩26,832 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,354 | ₩27,648 | ₩26,886 | ₩27,340 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,086 | ₩27,835 | ₩26,912 | ₩27,742 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,618 | ₩27,889 | ₩26,618 | ₩27,367 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,458 | ₩26,752 | ₩25,749 | ₩26,417 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,949 | ₩26,458 | ₩25,454 | ₩25,842 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,026 | ₩26,190 | ₩24,906 | ₩26,043 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,749 | ₩26,752 | ₩24,478 | ₩24,719 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,565 | ₩28,063 | ₩25,494 | ₩26,163 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,187 | ₩25,561 | ₩23,689 | ₩24,143 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,906 | ₩25,387 | ₩24,839 | ₩25,160 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,869 | ₩25,869 | ₩25,334 | ₩25,655 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,896 | ₩26,912 | ₩25,829 | ₩25,829 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,361 | ₩26,417 | ₩25,254 | ₩25,842 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,625 | ₩26,444 | ₩24,625 | ₩26,431 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,321 | ₩25,468 | ₩24,411 | ₩24,411 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,959 | ₩26,511 | ₩24,959 | ₩25,642 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,708 | ₩26,217 | ₩25,414 | ₩25,976 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,896 | ₩25,896 | ₩25,481 | ₩25,682 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,682 | ₩26,698 | ₩25,066 | ₩25,802 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,976 | ₩25,976 | ₩25,307 | ₩25,682 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,280 | ₩26,618 | ₩25,280 | ₩26,043 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,481 | ₩26,297 | ₩25,441 | ₩26,016 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,107 | ₩25,762 | ₩25,013 | ₩25,414 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,284 | ₩26,605 | ₩25,628 | ₩25,628 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,765 | ₩26,765 | ₩26,110 | ₩26,605 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,899 | ₩27,153 | ₩25,829 | ₩26,832 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,886 | ₩27,073 | ₩26,297 | ₩26,297 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,672 | ₩27,233 | ₩26,672 | ₩26,886 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,594 | ₩28,063 | ₩27,354 | ₩27,354 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,792 | ₩27,541 | ₩26,752 | ₩27,487 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,484 | ₩27,193 | ₩26,484 | ₩27,086 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,257 | ₩26,685 | ₩26,257 | ₩26,364 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,498 | ₩26,966 | ₩25,749 | ₩26,391 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,133 | ₩26,591 | ₩25,093 | ₩26,110 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,401 | ₩25,976 | ₩25,107 | ₩25,976 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,401 | ₩25,668 | ₩25,040 | ₩25,147 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,638 | ₩25,387 | ₩24,638 | ₩25,107 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,839 | ₩25,494 | ₩24,839 | ₩24,959 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,548 | ₩25,548 | ₩24,893 | ₩25,013 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,708 | ₩25,989 | ₩24,679 | ₩25,976 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,652 | ₩25,802 | ₩24,652 | ₩25,588 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,759 | ₩24,973 | ₩24,210 | ₩24,531 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,334 | ₩25,802 | ₩24,973 | ₩25,173 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,347 | ₩26,177 | ₩25,240 | ₩25,294 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,521 | ₩25,949 | ₩25,093 | ₩25,414 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,936 | ₩25,936 | ₩25,173 | ₩25,267 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,682 | ₩26,083 | ₩25,307 | ₩26,003 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,083 | ₩26,150 | ₩25,254 | ₩25,642 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,732 | ₩26,324 | ₩24,478 | ₩26,324 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,565 | ₩26,752 | ₩24,625 | ₩24,638 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,524 | ₩27,153 | ₩26,016 | ₩26,738 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,123 | ₩26,752 | ₩25,936 | ₩26,752 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,752 | ₩26,926 | ₩25,601 | ₩26,030 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,340 | ₩27,728 | ₩26,417 | ₩26,819 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,370 | ₩28,491 | ₩26,966 | ₩26,966 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,250 | ₩28,624 | ₩27,996 | ₩28,611 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,273 | ₩28,718 | ₩27,273 | ₩28,464 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,939 | ₩28,009 | ₩26,939 | ₩27,594 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,926 | ₩27,528 | ₩26,832 | ₩26,979 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,277 | ₩28,665 | ₩26,458 | ₩27,113 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,250 | ₩28,598 | ₩27,795 | ₩28,477 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,089 | ₩28,531 | ₩26,511 | ₩28,130 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,862 | ₩27,956 | ₩27,447 | ₩27,956 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,832 | ₩27,982 | ₩26,765 | ₩27,728 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,273 | ₩27,528 | ₩26,952 | ₩27,207 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,421 | ₩27,875 | ₩26,458 | ₩27,380 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,725 | ₩27,822 | ₩26,725 | ₩27,675 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,906 | ₩26,605 | ₩24,906 | ₩26,257 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,708 | ₩25,749 | ₩25,361 | ₩25,361 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,080 | ₩25,735 | ₩24,946 | ₩25,173 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,160 | ₩25,494 | ₩24,959 | ₩25,080 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,481 | ₩25,481 | ₩24,986 | ₩25,066 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,866 | ₩25,749 | ₩24,866 | ₩25,682 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,879 | ₩25,307 | ₩24,665 | ₩25,000 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,173 | ₩25,749 | ₩24,786 | ₩24,879 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,013 | ₩25,735 | ₩25,013 | ₩25,280 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,254 | ₩25,976 | ₩25,040 | ₩25,227 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,120 | ₩25,856 | ₩25,120 | ₩25,722 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,147 | ₩25,147 | ₩23,903 | ₩24,786 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,652 | ₩25,642 | ₩24,317 | ₩25,120 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,545 | ₩25,040 | ₩23,970 | ₩24,745 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,050 | ₩24,612 | ₩23,635 | ₩24,210 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,221 | ₩24,170 | ₩23,221 | ₩23,903 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,224 | ₩24,679 | ₩23,475 | ₩23,488 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,147 | ₩25,508 | ₩24,799 | ₩24,799 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,013 | ₩25,682 | ₩25,013 | ₩25,682 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,705 | ₩25,708 | ₩24,545 | ₩25,575 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,003 | ₩26,578 | ₩24,826 | ₩25,214 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,588 | ₩26,605 | ₩25,454 | ₩26,391 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,321 | ₩27,153 | ₩25,000 | ₩25,735 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,959 | ₩25,508 | ₩24,959 | ₩25,494 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,545 | ₩25,280 | ₩24,531 | ₩25,227 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,739 | ₩24,799 | ₩22,204 | ₩24,491 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,983 | ₩24,826 | ₩23,983 | ₩24,531 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,675 | ₩24,117 | ₩23,675 | ₩23,956 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,170 | ₩24,638 | ₩23,796 | ₩23,796 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,331 | ₩24,959 | ₩23,876 | ₩24,478 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,465 | ₩24,973 | ₩24,411 | ₩24,505 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,749 | ₩25,749 | ₩24,237 | ₩24,251 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,150 | ₩26,538 | ₩25,414 | ₩25,561 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,735 | ₩25,815 | ₩25,494 | ₩25,642 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,160 | ₩25,668 | ₩25,013 | ₩25,668 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,826 | ₩26,016 | ₩24,826 | ₩25,147 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,491 | ₩25,147 | ₩24,491 | ₩24,959 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,625 | ₩25,200 | ₩24,625 | ₩24,732 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,147 | ₩25,254 | ₩24,866 | ₩24,893 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,411 | ₩25,387 | ₩24,411 | ₩25,173 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,117 | ₩24,732 | ₩23,916 | ₩24,398 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,956 | ₩25,066 | ₩23,408 | ₩24,384 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,665 | ₩25,093 | ₩24,077 | ₩24,143 | -2.11% | 2.3만 |
|---|