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 | ₩31,130 | ₩31,691 | ₩31,036 | ₩31,116 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,675 | ₩31,838 | ₩30,675 | ₩30,769 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,742 | ₩31,210 | ₩30,702 | ₩30,822 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,598 | ₩31,905 | ₩31,183 | ₩31,450 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,875 | ₩31,638 | ₩30,568 | ₩31,424 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,089 | ₩31,330 | ₩30,621 | ₩30,782 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,127 | ₩31,210 | ₩30,127 | ₩30,688 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,421 | ₩31,170 | ₩30,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,421 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,287 | ₩30,889 | ₩30,100 | ₩30,100 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩30,996 | ₩30,996 | ₩30,060 | ₩30,087 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,103 | ₩31,290 | ₩30,153 | ₩31,036 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,555 | ₩31,357 | ₩30,528 | ₩30,889 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,598 | ₩31,598 | ₩30,394 | ₩30,675 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,718 | ₩32,293 | ₩31,424 | ₩31,825 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,959 | ₩33,296 | ₩31,130 | ₩31,450 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,785 | ₩32,453 | ₩30,247 | ₩32,360 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,718 | ₩32,066 | ₩31,277 | ₩31,624 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,852 | ₩32,360 | ₩31,049 | ₩31,317 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,290 | ₩31,557 | ₩30,902 | ₩31,517 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,039 | ₩32,039 | ₩30,969 | ₩31,303 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,758 | ₩32,066 | ₩31,397 | ₩31,758 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,638 | ₩32,025 | ₩31,317 | ₩31,664 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,705 | ₩32,119 | ₩31,611 | ₩31,678 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,467 | ₩32,467 | ₩31,678 | ₩31,705 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,878 | ₩32,627 | ₩31,691 | ₩32,253 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,868 | ₩32,868 | ₩30,795 | ₩32,146 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,737 | ₩33,737 | ₩31,771 | ₩32,306 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,296 | ₩33,911 | ₩32,788 | ₩33,055 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,536 | ₩34,165 | ₩32,855 | ₩33,496 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,563 | ₩34,579 | ₩33,309 | ₩33,430 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,603 | ₩33,978 | ₩33,082 | ₩33,430 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,884 | ₩34,098 | ₩33,175 | ₩33,750 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,577 | ₩35,529 | ₩33,523 | ₩33,884 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,192 | ₩35,288 | ₩33,550 | ₩33,550 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,235 | ₩35,569 | ₩34,606 | ₩34,967 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,767 | ₩35,649 | ₩34,686 | ₩35,007 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,034 | ₩36,599 | ₩34,713 | ₩34,900 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,275 | ₩35,596 | ₩34,232 | ₩34,860 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,844 | ₩35,181 | ₩33,068 | ₩35,141 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,593 | ₩34,753 | ₩32,921 | ₩33,844 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,098 | ₩35,449 | ₩33,764 | ₩34,526 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,871 | ₩34,432 | ₩33,657 | ₩33,791 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,018 | ₩35,061 | ₩33,296 | ₩33,871 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,435 | ₩35,435 | ₩33,389 | ₩33,737 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,189 | ₩35,930 | ₩32,841 | ₩35,395 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,430 | ₩35,368 | ₩32,173 | ₩32,667 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,135 | ₩33,804 | ₩32,547 | ₩32,694 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,624 | ₩34,793 | ₩31,624 | ₩32,828 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,581 | ₩32,748 | ₩30,394 | ₩32,092 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,437 | ₩32,159 | ₩31,156 | ₩31,504 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,758 | ₩31,758 | ₩30,407 | ₩31,196 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,293 | ₩33,443 | ₩30,782 | ₩31,464 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩31,999 | ₩32,908 | ₩31,999 | ₩32,360 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,574 | ₩33,496 | ₩31,731 | ₩32,480 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,761 | ₩33,577 | ₩32,293 | ₩32,814 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,988 | ₩33,416 | ₩31,959 | ₩32,641 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,135 | ₩33,630 | ₩32,641 | ₩33,202 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,571 | ₩33,416 | ₩31,424 | ₩33,122 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,496 | ₩33,496 | ₩30,902 | ₩30,969 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,242 | ₩34,232 | ₩32,213 | ₩33,323 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,296 | ₩33,710 | ₩32,092 | ₩33,135 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩31,999 | ₩33,175 | ₩31,999 | ₩33,002 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,945 | ₩32,721 | ₩31,063 | ₩31,557 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,280 | ₩32,761 | ₩31,370 | ₩31,584 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,223 | ₩32,547 | ₩31,223 | ₩32,413 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,263 | ₩31,624 | ₩30,889 | ₩31,317 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,544 | ₩31,999 | ₩31,156 | ₩31,196 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,290 | ₩31,611 | ₩31,130 | ₩31,130 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,303 | ₩31,718 | ₩30,782 | ₩31,397 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,504 | ₩31,985 | ₩30,742 | ₩31,357 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,517 | ₩32,280 | ₩31,089 | ₩31,571 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,357 | ₩31,731 | ₩31,036 | ₩31,557 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,491 | ₩31,758 | ₩30,448 | ₩31,357 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,812 | ₩31,838 | ₩30,982 | ₩31,651 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,130 | ₩32,092 | ₩31,130 | ₩31,785 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,039 | ₩32,520 | ₩30,996 | ₩31,584 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,250 | ₩32,293 | ₩31,130 | ₩31,852 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,263 | ₩31,491 | ₩30,769 | ₩31,210 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,705 | ₩32,052 | ₩31,076 | ₩31,825 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,571 | ₩32,667 | ₩31,143 | ₩31,170 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,590 | ₩33,804 | ₩30,956 | ₩31,330 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,523 | ₩33,898 | ₩32,881 | ₩33,202 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,855 | ₩33,630 | ₩32,360 | ₩32,948 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,945 | ₩33,122 | ₩31,584 | ₩32,988 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,718 | ₩31,865 | ₩30,769 | ₩31,678 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩30,996 | ₩32,039 | ₩30,715 | ₩31,076 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,544 | ₩31,544 | ₩30,809 | ₩31,089 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,691 | ₩31,999 | ₩30,541 | ₩30,862 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,531 | ₩32,092 | ₩31,089 | ₩31,651 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,584 | ₩31,664 | ₩30,769 | ₩31,437 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,237 | ₩31,477 | ₩30,354 | ₩31,183 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,678 | ₩31,678 | ₩30,541 | ₩31,223 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,296 | ₩33,697 | ₩31,357 | ₩31,678 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,159 | ₩32,895 | ₩31,731 | ₩32,748 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,066 | ₩32,467 | ₩31,611 | ₩31,838 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,745 | ₩32,507 | ₩31,531 | ₩31,611 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,333 | ₩33,389 | ₩31,049 | ₩31,464 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,156 | ₩32,547 | ₩31,009 | ₩32,360 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,063 | ₩32,159 | ₩31,023 | ₩31,290 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,450 | ₩32,052 | ₩31,009 | ₩31,317 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,918 | ₩32,079 | ₩30,916 | ₩31,103 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,627 | ₩33,697 | ₩31,959 | ₩31,972 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,520 | ₩33,563 | ₩32,427 | ₩33,015 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,360 | ₩32,761 | ₩31,491 | ₩32,306 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩31,999 | ₩33,737 | ₩31,825 | ₩32,641 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,392 | ₩34,620 | ₩31,918 | ₩32,320 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,002 | ₩35,903 | ₩32,681 | ₩34,767 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,972 | ₩35,168 | ₩29,939 | ₩33,376 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,713 | ₩34,713 | ₩32,641 | ₩32,801 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,245 | ₩35,221 | ₩33,964 | ₩34,205 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,368 | ₩35,890 | ₩33,871 | ₩34,312 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,291 | ₩36,492 | ₩35,235 | ₩35,582 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,532 | ₩37,214 | ₩35,810 | ₩36,037 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,575 | ₩38,203 | ₩36,371 | ₩36,625 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,120 | ₩38,310 | ₩37,120 | ₩37,535 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,829 | ₩37,989 | ₩36,238 | ₩37,093 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,131 | ₩37,575 | ₩35,502 | ₩37,575 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,184 | ₩37,174 | ₩35,770 | ₩36,492 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,133 | ₩37,133 | ₩35,154 | ₩35,743 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩37,989 | ₩38,190 | ₩36,251 | ₩36,906 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,652 | ₩38,364 | ₩36,438 | ₩37,909 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,569 | ₩37,347 | ₩35,168 | ₩36,465 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,235 | ₩35,489 | ₩34,767 | ₩35,168 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,566 | ₩35,302 | ₩33,844 | ₩35,248 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,058 | ₩35,395 | ₩33,697 | ₩34,673 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,066 | ₩34,620 | ₩31,437 | ₩34,192 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,902 | ₩31,945 | ₩29,645 | ₩31,838 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,049 | ₩31,210 | ₩30,541 | ₩31,116 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,290 | ₩31,290 | ₩30,528 | ₩30,782 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,886 | ₩30,755 | ₩29,645 | ₩30,407 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,899 | ₩30,461 | ₩29,217 | ₩29,966 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,578 | ₩29,953 | ₩28,937 | ₩29,645 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,060 | ₩30,474 | ₩29,752 | ₩29,953 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,715 | ₩30,715 | ₩29,578 | ₩29,953 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,715 | ₩30,715 | ₩29,298 | ₩30,220 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,980 | ₩30,715 | ₩28,776 | ₩29,364 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,680 | ₩30,300 | ₩27,680 | ₩30,140 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,044 | ₩29,044 | ₩27,372 | ₩27,960 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,255 | ₩29,137 | ₩28,161 | ₩28,161 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,238 | ₩29,137 | ₩27,238 | ₩29,044 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,238 | ₩27,479 | ₩26,342 | ₩26,824 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,345 | ₩27,640 | ₩26,877 | ₩27,332 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,078 | ₩27,827 | ₩26,904 | ₩27,733 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,610 | ₩27,880 | ₩26,610 | ₩27,359 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,449 | ₩26,744 | ₩25,741 | ₩26,409 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,941 | ₩26,449 | ₩25,447 | ₩25,834 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,019 | ₩26,182 | ₩24,898 | ₩26,035 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,741 | ₩26,744 | ₩24,470 | ₩24,711 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,556 | ₩28,054 | ₩25,487 | ₩26,155 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,179 | ₩25,554 | ₩23,681 | ₩24,136 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,898 | ₩25,380 | ₩24,831 | ₩25,152 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,861 | ₩25,861 | ₩25,326 | ₩25,647 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,888 | ₩26,904 | ₩25,821 | ₩25,821 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,353 | ₩26,409 | ₩25,246 | ₩25,834 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,617 | ₩26,436 | ₩24,617 | ₩26,423 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,313 | ₩25,460 | ₩24,404 | ₩24,404 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,952 | ₩26,503 | ₩24,952 | ₩25,634 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,701 | ₩26,209 | ₩25,406 | ₩25,968 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,888 | ₩25,888 | ₩25,473 | ₩25,674 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,674 | ₩26,690 | ₩25,059 | ₩25,794 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,968 | ₩25,968 | ₩25,299 | ₩25,674 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,273 | ₩26,610 | ₩25,273 | ₩26,035 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,473 | ₩26,289 | ₩25,433 | ₩26,008 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,099 | ₩25,754 | ₩25,005 | ₩25,406 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,276 | ₩26,597 | ₩25,620 | ₩25,620 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,757 | ₩26,757 | ₩26,102 | ₩26,597 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,891 | ₩27,145 | ₩25,821 | ₩26,824 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,877 | ₩27,065 | ₩26,289 | ₩26,289 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,663 | ₩27,225 | ₩26,663 | ₩26,877 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,586 | ₩28,054 | ₩27,345 | ₩27,345 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,784 | ₩27,533 | ₩26,744 | ₩27,479 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,476 | ₩27,185 | ₩26,476 | ₩27,078 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,249 | ₩26,677 | ₩26,249 | ₩26,356 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,490 | ₩26,958 | ₩25,741 | ₩26,383 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,126 | ₩26,583 | ₩25,085 | ₩26,102 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,393 | ₩25,968 | ₩25,099 | ₩25,968 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,393 | ₩25,660 | ₩25,032 | ₩25,139 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,631 | ₩25,380 | ₩24,631 | ₩25,099 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,831 | ₩25,487 | ₩24,831 | ₩24,952 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,540 | ₩25,540 | ₩24,885 | ₩25,005 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,701 | ₩25,981 | ₩24,671 | ₩25,968 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,644 | ₩25,794 | ₩24,644 | ₩25,580 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,751 | ₩24,965 | ₩24,203 | ₩24,524 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,326 | ₩25,794 | ₩24,965 | ₩25,166 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,340 | ₩26,169 | ₩25,233 | ₩25,286 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,513 | ₩25,941 | ₩25,085 | ₩25,406 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,928 | ₩25,928 | ₩25,166 | ₩25,259 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,674 | ₩26,075 | ₩25,299 | ₩25,995 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,075 | ₩26,142 | ₩25,246 | ₩25,634 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,724 | ₩26,316 | ₩24,470 | ₩26,316 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,556 | ₩26,744 | ₩24,617 | ₩24,631 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,516 | ₩27,145 | ₩26,008 | ₩26,730 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,115 | ₩26,744 | ₩25,928 | ₩26,744 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,744 | ₩26,917 | ₩25,594 | ₩26,022 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,332 | ₩27,720 | ₩26,409 | ₩26,810 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,362 | ₩28,482 | ₩26,958 | ₩26,958 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,241 | ₩28,616 | ₩27,987 | ₩28,602 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,265 | ₩28,709 | ₩27,265 | ₩28,455 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,931 | ₩28,001 | ₩26,931 | ₩27,586 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,917 | ₩27,519 | ₩26,824 | ₩26,971 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,268 | ₩28,656 | ₩26,449 | ₩27,105 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,241 | ₩28,589 | ₩27,787 | ₩28,469 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,081 | ₩28,522 | ₩26,503 | ₩28,121 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,853 | ₩27,947 | ₩27,439 | ₩27,947 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,824 | ₩27,974 | ₩26,757 | ₩27,720 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,265 | ₩27,519 | ₩26,944 | ₩27,198 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,412 | ₩27,867 | ₩26,449 | ₩27,372 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,717 | ₩27,813 | ₩26,717 | ₩27,666 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,898 | ₩26,597 | ₩24,898 | ₩26,249 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,701 | ₩25,741 | ₩25,353 | ₩25,353 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,072 | ₩25,727 | ₩24,938 | ₩25,166 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,152 | ₩25,487 | ₩24,952 | ₩25,072 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,473 | ₩25,473 | ₩24,979 | ₩25,059 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,858 | ₩25,741 | ₩24,858 | ₩25,674 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,872 | ₩25,299 | ₩24,658 | ₩24,992 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,166 | ₩25,741 | ₩24,778 | ₩24,872 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,005 | ₩25,727 | ₩25,005 | ₩25,273 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,246 | ₩25,968 | ₩25,032 | ₩25,219 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,112 | ₩25,848 | ₩25,112 | ₩25,714 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,139 | ₩25,139 | ₩23,895 | ₩24,778 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,644 | ₩25,634 | ₩24,310 | ₩25,112 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,537 | ₩25,032 | ₩23,962 | ₩24,738 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,042 | ₩24,604 | ₩23,628 | ₩24,203 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,213 | ₩24,163 | ₩23,213 | ₩23,895 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,216 | ₩24,671 | ₩23,468 | ₩23,481 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,139 | ₩25,500 | ₩24,791 | ₩24,791 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,005 | ₩25,674 | ₩25,005 | ₩25,674 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,698 | ₩25,701 | ₩24,537 | ₩25,567 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩25,995 | ₩26,570 | ₩24,818 | ₩25,206 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,580 | ₩26,597 | ₩25,447 | ₩26,383 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,313 | ₩27,145 | ₩24,992 | ₩25,727 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,952 | ₩25,500 | ₩24,952 | ₩25,487 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,537 | ₩25,273 | ₩24,524 | ₩25,219 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,732 | ₩24,791 | ₩22,197 | ₩24,484 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,976 | ₩24,818 | ₩23,976 | ₩24,524 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,668 | ₩24,109 | ₩23,668 | ₩23,949 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,163 | ₩24,631 | ₩23,788 | ₩23,788 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,323 | ₩24,952 | ₩23,869 | ₩24,470 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,457 | ₩24,965 | ₩24,404 | ₩24,497 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,741 | ₩25,741 | ₩24,230 | ₩24,243 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,142 | ₩26,530 | ₩25,406 | ₩25,554 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,727 | ₩25,808 | ₩25,487 | ₩25,634 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,152 | ₩25,660 | ₩25,005 | ₩25,660 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,818 | ₩26,008 | ₩24,818 | ₩25,139 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,484 | ₩25,139 | ₩24,484 | ₩24,952 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,617 | ₩25,192 | ₩24,617 | ₩24,724 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,139 | ₩25,246 | ₩24,858 | ₩24,885 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,404 | ₩25,380 | ₩24,404 | ₩25,166 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,109 | ₩24,724 | ₩23,909 | ₩24,390 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,949 | ₩25,059 | ₩23,401 | ₩24,377 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,658 | ₩25,085 | ₩24,069 | ₩24,136 | -2.11% | 2.3만 |
|---|