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 | ₩31,113 | ₩31,675 | ₩31,020 | ₩31,100 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,659 | ₩31,822 | ₩30,659 | ₩30,752 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,726 | ₩31,193 | ₩30,686 | ₩30,806 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,581 | ₩31,888 | ₩31,167 | ₩31,434 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,859 | ₩31,621 | ₩30,552 | ₩31,407 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,073 | ₩31,314 | ₩30,605 | ₩30,766 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,111 | ₩31,193 | ₩30,111 | ₩30,672 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,405 | ₩31,153 | ₩30,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,405 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,271 | ₩30,873 | ₩30,084 | ₩30,084 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩30,980 | ₩30,980 | ₩30,044 | ₩30,071 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,087 | ₩31,274 | ₩30,138 | ₩31,020 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,539 | ₩31,340 | ₩30,512 | ₩30,873 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,581 | ₩31,581 | ₩30,378 | ₩30,659 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,701 | ₩32,276 | ₩31,407 | ₩31,808 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,942 | ₩33,278 | ₩31,113 | ₩31,434 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,768 | ₩32,436 | ₩30,231 | ₩32,343 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,701 | ₩32,049 | ₩31,260 | ₩31,608 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,835 | ₩32,343 | ₩31,033 | ₩31,300 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,274 | ₩31,541 | ₩30,886 | ₩31,501 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,022 | ₩32,022 | ₩30,953 | ₩31,287 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,741 | ₩32,049 | ₩31,381 | ₩31,741 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,621 | ₩32,009 | ₩31,300 | ₩31,648 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,688 | ₩32,102 | ₩31,594 | ₩31,661 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,450 | ₩32,450 | ₩31,661 | ₩31,688 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,862 | ₩32,610 | ₩31,675 | ₩32,236 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,851 | ₩32,851 | ₩30,779 | ₩32,129 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,719 | ₩33,719 | ₩31,755 | ₩32,289 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,278 | ₩33,893 | ₩32,770 | ₩33,038 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,519 | ₩34,147 | ₩32,837 | ₩33,479 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,546 | ₩34,561 | ₩33,292 | ₩33,412 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,586 | ₩33,960 | ₩33,065 | ₩33,412 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,866 | ₩34,080 | ₩33,158 | ₩33,733 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,559 | ₩35,510 | ₩33,506 | ₩33,866 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,174 | ₩35,270 | ₩33,532 | ₩33,532 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,216 | ₩35,550 | ₩34,588 | ₩34,949 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,748 | ₩35,631 | ₩34,668 | ₩34,989 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,016 | ₩36,579 | ₩34,695 | ₩34,882 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,256 | ₩35,577 | ₩34,214 | ₩34,842 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,826 | ₩35,163 | ₩33,051 | ₩35,123 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,575 | ₩34,735 | ₩32,904 | ₩33,826 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,080 | ₩35,430 | ₩33,746 | ₩34,508 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,853 | ₩34,414 | ₩33,639 | ₩33,773 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,000 | ₩35,043 | ₩33,278 | ₩33,853 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,417 | ₩35,417 | ₩33,372 | ₩33,719 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,171 | ₩35,911 | ₩32,824 | ₩35,377 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,412 | ₩35,350 | ₩32,156 | ₩32,650 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,118 | ₩33,786 | ₩32,530 | ₩32,677 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,608 | ₩34,775 | ₩31,608 | ₩32,811 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,565 | ₩32,730 | ₩30,378 | ₩32,076 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,421 | ₩32,142 | ₩31,140 | ₩31,487 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,741 | ₩31,741 | ₩30,392 | ₩31,180 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,276 | ₩33,425 | ₩30,766 | ₩31,447 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩31,982 | ₩32,891 | ₩31,982 | ₩32,343 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,557 | ₩33,479 | ₩31,715 | ₩32,463 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,744 | ₩33,559 | ₩32,276 | ₩32,797 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,971 | ₩33,399 | ₩31,942 | ₩32,623 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,118 | ₩33,612 | ₩32,623 | ₩33,185 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,554 | ₩33,399 | ₩31,407 | ₩33,105 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,479 | ₩33,479 | ₩30,886 | ₩30,953 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,225 | ₩34,214 | ₩32,196 | ₩33,305 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,278 | ₩33,693 | ₩32,076 | ₩33,118 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩31,982 | ₩33,158 | ₩31,982 | ₩32,984 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,929 | ₩32,704 | ₩31,046 | ₩31,541 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,263 | ₩32,744 | ₩31,354 | ₩31,568 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,207 | ₩32,530 | ₩31,207 | ₩32,396 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,247 | ₩31,608 | ₩30,873 | ₩31,300 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,528 | ₩31,982 | ₩31,140 | ₩31,180 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,274 | ₩31,594 | ₩31,113 | ₩31,113 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,287 | ₩31,701 | ₩30,766 | ₩31,381 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,487 | ₩31,969 | ₩30,726 | ₩31,340 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,501 | ₩32,263 | ₩31,073 | ₩31,554 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,340 | ₩31,715 | ₩31,020 | ₩31,541 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,474 | ₩31,741 | ₩30,432 | ₩31,340 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,795 | ₩31,822 | ₩30,966 | ₩31,634 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,113 | ₩32,076 | ₩31,113 | ₩31,768 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,022 | ₩32,503 | ₩30,980 | ₩31,568 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,234 | ₩32,276 | ₩31,113 | ₩31,835 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,247 | ₩31,474 | ₩30,752 | ₩31,193 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,688 | ₩32,035 | ₩31,060 | ₩31,808 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,554 | ₩32,650 | ₩31,127 | ₩31,153 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,572 | ₩33,786 | ₩30,940 | ₩31,314 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,506 | ₩33,880 | ₩32,864 | ₩33,185 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,837 | ₩33,612 | ₩32,343 | ₩32,931 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,929 | ₩33,105 | ₩31,568 | ₩32,971 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,701 | ₩31,848 | ₩30,752 | ₩31,661 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩30,980 | ₩32,022 | ₩30,699 | ₩31,060 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,528 | ₩31,528 | ₩30,793 | ₩31,073 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,675 | ₩31,982 | ₩30,525 | ₩30,846 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,514 | ₩32,076 | ₩31,073 | ₩31,634 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,568 | ₩31,648 | ₩30,752 | ₩31,421 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,220 | ₩31,461 | ₩30,338 | ₩31,167 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,661 | ₩31,661 | ₩30,525 | ₩31,207 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,278 | ₩33,679 | ₩31,340 | ₩31,661 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,142 | ₩32,877 | ₩31,715 | ₩32,730 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,049 | ₩32,450 | ₩31,594 | ₩31,822 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,728 | ₩32,490 | ₩31,514 | ₩31,594 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,316 | ₩33,372 | ₩31,033 | ₩31,447 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,140 | ₩32,530 | ₩30,993 | ₩32,343 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,046 | ₩32,142 | ₩31,006 | ₩31,274 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,434 | ₩32,035 | ₩30,993 | ₩31,300 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,902 | ₩32,062 | ₩30,899 | ₩31,087 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,610 | ₩33,679 | ₩31,942 | ₩31,955 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,503 | ₩33,546 | ₩32,410 | ₩32,998 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,343 | ₩32,744 | ₩31,474 | ₩32,289 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩31,982 | ₩33,719 | ₩31,808 | ₩32,623 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,374 | ₩34,601 | ₩31,902 | ₩32,303 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩32,984 | ₩35,884 | ₩32,664 | ₩34,748 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,955 | ₩35,149 | ₩29,924 | ₩33,359 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,695 | ₩34,695 | ₩32,623 | ₩32,784 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,227 | ₩35,203 | ₩33,947 | ₩34,187 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,350 | ₩35,871 | ₩33,853 | ₩34,294 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,272 | ₩36,473 | ₩35,216 | ₩35,564 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,513 | ₩37,194 | ₩35,791 | ₩36,018 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,555 | ₩38,183 | ₩36,352 | ₩36,606 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,101 | ₩38,290 | ₩37,101 | ₩37,515 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,809 | ₩37,969 | ₩36,219 | ₩37,074 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,112 | ₩37,555 | ₩35,484 | ₩37,555 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,165 | ₩37,154 | ₩35,751 | ₩36,473 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,114 | ₩37,114 | ₩35,136 | ₩35,724 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩37,969 | ₩38,170 | ₩36,232 | ₩36,887 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,633 | ₩38,344 | ₩36,419 | ₩37,889 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,550 | ₩37,328 | ₩35,149 | ₩36,446 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,216 | ₩35,470 | ₩34,748 | ₩35,149 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,548 | ₩35,283 | ₩33,826 | ₩35,230 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,040 | ₩35,377 | ₩33,679 | ₩34,655 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,049 | ₩34,601 | ₩31,421 | ₩34,174 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,886 | ₩31,929 | ₩29,630 | ₩31,822 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,033 | ₩31,193 | ₩30,525 | ₩31,100 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,274 | ₩31,274 | ₩30,512 | ₩30,766 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,870 | ₩30,739 | ₩29,630 | ₩30,392 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,884 | ₩30,445 | ₩29,202 | ₩29,951 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,563 | ₩29,937 | ₩28,921 | ₩29,630 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,044 | ₩30,458 | ₩29,737 | ₩29,937 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,699 | ₩30,699 | ₩29,563 | ₩29,937 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,699 | ₩30,699 | ₩29,282 | ₩30,204 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,964 | ₩30,699 | ₩28,761 | ₩29,349 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,665 | ₩30,285 | ₩27,665 | ₩30,124 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,028 | ₩29,028 | ₩27,358 | ₩27,946 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,240 | ₩29,122 | ₩28,146 | ₩28,146 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,224 | ₩29,122 | ₩27,224 | ₩29,028 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,224 | ₩27,465 | ₩26,329 | ₩26,810 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,331 | ₩27,625 | ₩26,863 | ₩27,318 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,064 | ₩27,812 | ₩26,890 | ₩27,719 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,596 | ₩27,866 | ₩26,596 | ₩27,344 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,436 | ₩26,730 | ₩25,727 | ₩26,395 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,928 | ₩26,436 | ₩25,433 | ₩25,821 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,006 | ₩26,168 | ₩24,885 | ₩26,021 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,727 | ₩26,730 | ₩24,458 | ₩24,698 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,542 | ₩28,039 | ₩25,473 | ₩26,142 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,166 | ₩25,540 | ₩23,669 | ₩24,123 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,885 | ₩25,366 | ₩24,818 | ₩25,139 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,848 | ₩25,848 | ₩25,313 | ₩25,634 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,874 | ₩26,890 | ₩25,807 | ₩25,807 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,340 | ₩26,395 | ₩25,233 | ₩25,821 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,605 | ₩26,422 | ₩24,605 | ₩26,409 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,300 | ₩25,447 | ₩24,391 | ₩24,391 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,939 | ₩26,489 | ₩24,939 | ₩25,620 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,687 | ₩26,195 | ₩25,393 | ₩25,954 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,874 | ₩25,874 | ₩25,460 | ₩25,660 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,660 | ₩26,676 | ₩25,046 | ₩25,781 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,954 | ₩25,954 | ₩25,286 | ₩25,660 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,259 | ₩26,596 | ₩25,259 | ₩26,021 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,460 | ₩26,275 | ₩25,420 | ₩25,995 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,086 | ₩25,741 | ₩24,992 | ₩25,393 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,262 | ₩26,583 | ₩25,607 | ₩25,607 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,743 | ₩26,743 | ₩26,088 | ₩26,583 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,877 | ₩27,131 | ₩25,807 | ₩26,810 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,863 | ₩27,050 | ₩26,275 | ₩26,275 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,649 | ₩27,211 | ₩26,649 | ₩26,863 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,572 | ₩28,039 | ₩27,331 | ₩27,331 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,770 | ₩27,518 | ₩26,730 | ₩27,465 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,462 | ₩27,171 | ₩26,462 | ₩27,064 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,235 | ₩26,663 | ₩26,235 | ₩26,342 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,476 | ₩26,943 | ₩25,727 | ₩26,369 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,112 | ₩26,569 | ₩25,072 | ₩26,088 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,380 | ₩25,954 | ₩25,086 | ₩25,954 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,380 | ₩25,647 | ₩25,019 | ₩25,126 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,618 | ₩25,366 | ₩24,618 | ₩25,086 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,818 | ₩25,473 | ₩24,818 | ₩24,939 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,527 | ₩25,527 | ₩24,872 | ₩24,992 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,687 | ₩25,968 | ₩24,658 | ₩25,954 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,631 | ₩25,781 | ₩24,631 | ₩25,567 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,738 | ₩24,952 | ₩24,190 | ₩24,511 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,313 | ₩25,781 | ₩24,952 | ₩25,153 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,326 | ₩26,155 | ₩25,219 | ₩25,273 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,500 | ₩25,928 | ₩25,072 | ₩25,393 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,914 | ₩25,914 | ₩25,153 | ₩25,246 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,660 | ₩26,061 | ₩25,286 | ₩25,981 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,061 | ₩26,128 | ₩25,233 | ₩25,620 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,712 | ₩26,302 | ₩24,458 | ₩26,302 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,542 | ₩26,730 | ₩24,605 | ₩24,618 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,502 | ₩27,131 | ₩25,995 | ₩26,716 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,101 | ₩26,730 | ₩25,914 | ₩26,730 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,730 | ₩26,903 | ₩25,580 | ₩26,008 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,318 | ₩27,705 | ₩26,395 | ₩26,796 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,347 | ₩28,467 | ₩26,943 | ₩26,943 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,226 | ₩28,601 | ₩27,973 | ₩28,587 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,251 | ₩28,694 | ₩27,251 | ₩28,440 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,917 | ₩27,986 | ₩26,917 | ₩27,572 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,903 | ₩27,505 | ₩26,810 | ₩26,957 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,253 | ₩28,641 | ₩26,436 | ₩27,090 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,226 | ₩28,574 | ₩27,772 | ₩28,454 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,066 | ₩28,507 | ₩26,489 | ₩28,106 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,839 | ₩27,932 | ₩27,425 | ₩27,932 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,810 | ₩27,959 | ₩26,743 | ₩27,705 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,251 | ₩27,505 | ₩26,930 | ₩27,184 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,398 | ₩27,852 | ₩26,436 | ₩27,358 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,703 | ₩27,799 | ₩26,703 | ₩27,652 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,885 | ₩26,583 | ₩24,885 | ₩26,235 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,687 | ₩25,727 | ₩25,340 | ₩25,340 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,059 | ₩25,714 | ₩24,925 | ₩25,153 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,139 | ₩25,473 | ₩24,939 | ₩25,059 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,460 | ₩25,460 | ₩24,965 | ₩25,046 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,845 | ₩25,727 | ₩24,845 | ₩25,660 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,859 | ₩25,286 | ₩24,645 | ₩24,979 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,153 | ₩25,727 | ₩24,765 | ₩24,859 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩24,992 | ₩25,714 | ₩24,992 | ₩25,259 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,233 | ₩25,954 | ₩25,019 | ₩25,206 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,099 | ₩25,834 | ₩25,099 | ₩25,701 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,126 | ₩25,126 | ₩23,883 | ₩24,765 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,631 | ₩25,620 | ₩24,297 | ₩25,099 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,524 | ₩25,019 | ₩23,950 | ₩24,725 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,030 | ₩24,591 | ₩23,616 | ₩24,190 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,201 | ₩24,150 | ₩23,201 | ₩23,883 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,204 | ₩24,658 | ₩23,455 | ₩23,469 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,126 | ₩25,487 | ₩24,778 | ₩24,778 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩24,992 | ₩25,660 | ₩24,992 | ₩25,660 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,685 | ₩25,687 | ₩24,524 | ₩25,553 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩25,981 | ₩26,556 | ₩24,805 | ₩25,193 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,567 | ₩26,583 | ₩25,433 | ₩26,369 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,300 | ₩27,131 | ₩24,979 | ₩25,714 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,939 | ₩25,487 | ₩24,939 | ₩25,473 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,524 | ₩25,259 | ₩24,511 | ₩25,206 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,720 | ₩24,778 | ₩22,186 | ₩24,471 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,963 | ₩24,805 | ₩23,963 | ₩24,511 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,656 | ₩24,097 | ₩23,656 | ₩23,936 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,150 | ₩24,618 | ₩23,776 | ₩23,776 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,311 | ₩24,939 | ₩23,856 | ₩24,458 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,444 | ₩24,952 | ₩24,391 | ₩24,484 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,727 | ₩25,727 | ₩24,217 | ₩24,230 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,128 | ₩26,516 | ₩25,393 | ₩25,540 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,714 | ₩25,794 | ₩25,473 | ₩25,620 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,139 | ₩25,647 | ₩24,992 | ₩25,647 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,805 | ₩25,995 | ₩24,805 | ₩25,126 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,471 | ₩25,126 | ₩24,471 | ₩24,939 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,605 | ₩25,179 | ₩24,605 | ₩24,712 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,126 | ₩25,233 | ₩24,845 | ₩24,872 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,391 | ₩25,366 | ₩24,391 | ₩25,153 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,097 | ₩24,712 | ₩23,896 | ₩24,377 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,936 | ₩25,046 | ₩23,388 | ₩24,364 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,645 | ₩25,072 | ₩24,057 | ₩24,123 | -2.11% | 2.3만 |
|---|