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 | ₩31,137 | ₩31,699 | ₩31,043 | ₩31,124 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,682 | ₩31,846 | ₩30,682 | ₩30,776 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,749 | ₩31,217 | ₩30,709 | ₩30,829 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,605 | ₩31,913 | ₩31,190 | ₩31,458 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,883 | ₩31,645 | ₩30,575 | ₩31,431 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,097 | ₩31,338 | ₩30,629 | ₩30,789 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,134 | ₩31,217 | ₩30,134 | ₩30,696 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,428 | ₩31,177 | ₩30,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,428 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,294 | ₩30,896 | ₩30,107 | ₩30,107 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,003 | ₩31,003 | ₩30,067 | ₩30,094 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,110 | ₩31,297 | ₩30,161 | ₩31,043 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,562 | ₩31,364 | ₩30,535 | ₩30,896 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,605 | ₩31,605 | ₩30,401 | ₩30,682 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,725 | ₩32,301 | ₩31,431 | ₩31,832 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,966 | ₩33,304 | ₩31,137 | ₩31,458 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,792 | ₩32,461 | ₩30,254 | ₩32,368 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,725 | ₩32,073 | ₩31,284 | ₩31,632 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,859 | ₩32,368 | ₩31,057 | ₩31,324 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,297 | ₩31,565 | ₩30,910 | ₩31,525 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,046 | ₩32,046 | ₩30,976 | ₩31,311 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,766 | ₩32,073 | ₩31,404 | ₩31,766 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,645 | ₩32,033 | ₩31,324 | ₩31,672 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,712 | ₩32,127 | ₩31,618 | ₩31,685 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,475 | ₩32,475 | ₩31,685 | ₩31,712 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,886 | ₩32,635 | ₩31,699 | ₩32,261 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,876 | ₩32,876 | ₩30,803 | ₩32,154 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,745 | ₩33,745 | ₩31,779 | ₩32,314 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,304 | ₩33,919 | ₩32,796 | ₩33,063 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,544 | ₩34,173 | ₩32,862 | ₩33,504 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,571 | ₩34,588 | ₩33,317 | ₩33,438 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,611 | ₩33,986 | ₩33,090 | ₩33,438 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,892 | ₩34,106 | ₩33,183 | ₩33,758 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,585 | ₩35,537 | ₩33,531 | ₩33,892 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,200 | ₩35,297 | ₩33,558 | ₩33,558 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,243 | ₩35,578 | ₩34,614 | ₩34,976 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,775 | ₩35,658 | ₩34,695 | ₩35,016 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,043 | ₩36,607 | ₩34,721 | ₩34,909 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,283 | ₩35,604 | ₩34,240 | ₩34,869 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,852 | ₩35,190 | ₩33,076 | ₩35,150 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,601 | ₩34,762 | ₩32,929 | ₩33,852 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,106 | ₩35,457 | ₩33,772 | ₩34,534 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,879 | ₩34,441 | ₩33,665 | ₩33,799 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,026 | ₩35,069 | ₩33,304 | ₩33,879 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,444 | ₩35,444 | ₩33,397 | ₩33,745 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,197 | ₩35,939 | ₩32,849 | ₩35,404 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,438 | ₩35,377 | ₩32,180 | ₩32,675 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,143 | ₩33,812 | ₩32,555 | ₩32,702 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,632 | ₩34,802 | ₩31,632 | ₩32,836 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,589 | ₩32,755 | ₩30,401 | ₩32,100 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,445 | ₩32,167 | ₩31,164 | ₩31,511 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,766 | ₩31,766 | ₩30,415 | ₩31,204 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,301 | ₩33,451 | ₩30,789 | ₩31,471 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,006 | ₩32,916 | ₩32,006 | ₩32,368 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,582 | ₩33,504 | ₩31,739 | ₩32,488 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,769 | ₩33,585 | ₩32,301 | ₩32,822 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,996 | ₩33,424 | ₩31,966 | ₩32,648 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,143 | ₩33,638 | ₩32,648 | ₩33,210 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,578 | ₩33,424 | ₩31,431 | ₩33,130 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,504 | ₩33,504 | ₩30,910 | ₩30,976 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,250 | ₩34,240 | ₩32,220 | ₩33,331 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,304 | ₩33,718 | ₩32,100 | ₩33,143 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,006 | ₩33,183 | ₩32,006 | ₩33,010 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,953 | ₩32,729 | ₩31,070 | ₩31,565 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,287 | ₩32,769 | ₩31,378 | ₩31,592 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,231 | ₩32,555 | ₩31,231 | ₩32,421 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,271 | ₩31,632 | ₩30,896 | ₩31,324 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,552 | ₩32,006 | ₩31,164 | ₩31,204 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,297 | ₩31,618 | ₩31,137 | ₩31,137 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,311 | ₩31,725 | ₩30,789 | ₩31,404 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,511 | ₩31,993 | ₩30,749 | ₩31,364 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,525 | ₩32,287 | ₩31,097 | ₩31,578 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,364 | ₩31,739 | ₩31,043 | ₩31,565 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,498 | ₩31,766 | ₩30,455 | ₩31,364 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,819 | ₩31,846 | ₩30,990 | ₩31,659 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,137 | ₩32,100 | ₩31,137 | ₩31,792 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,046 | ₩32,528 | ₩31,003 | ₩31,592 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,257 | ₩32,301 | ₩31,137 | ₩31,859 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,271 | ₩31,498 | ₩30,776 | ₩31,217 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,712 | ₩32,060 | ₩31,083 | ₩31,832 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,578 | ₩32,675 | ₩31,150 | ₩31,177 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,598 | ₩33,812 | ₩30,963 | ₩31,338 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,531 | ₩33,906 | ₩32,889 | ₩33,210 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,862 | ₩33,638 | ₩32,368 | ₩32,956 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,953 | ₩33,130 | ₩31,592 | ₩32,996 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,725 | ₩31,873 | ₩30,776 | ₩31,685 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,003 | ₩32,046 | ₩30,722 | ₩31,083 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,552 | ₩31,552 | ₩30,816 | ₩31,097 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,699 | ₩32,006 | ₩30,549 | ₩30,869 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,538 | ₩32,100 | ₩31,097 | ₩31,659 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,592 | ₩31,672 | ₩30,776 | ₩31,445 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,244 | ₩31,485 | ₩30,361 | ₩31,190 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,685 | ₩31,685 | ₩30,549 | ₩31,231 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,304 | ₩33,705 | ₩31,364 | ₩31,685 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,167 | ₩32,903 | ₩31,739 | ₩32,755 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,073 | ₩32,475 | ₩31,618 | ₩31,846 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,752 | ₩32,515 | ₩31,538 | ₩31,618 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,341 | ₩33,397 | ₩31,057 | ₩31,471 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,164 | ₩32,555 | ₩31,017 | ₩32,368 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,070 | ₩32,167 | ₩31,030 | ₩31,297 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,458 | ₩32,060 | ₩31,017 | ₩31,324 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,926 | ₩32,087 | ₩30,923 | ₩31,110 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,635 | ₩33,705 | ₩31,966 | ₩31,980 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,528 | ₩33,571 | ₩32,434 | ₩33,023 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,368 | ₩32,769 | ₩31,498 | ₩32,314 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,006 | ₩33,745 | ₩31,832 | ₩32,648 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,400 | ₩34,628 | ₩31,926 | ₩32,327 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,010 | ₩35,912 | ₩32,689 | ₩34,775 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,980 | ₩35,176 | ₩29,947 | ₩33,384 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,721 | ₩34,721 | ₩32,648 | ₩32,809 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,253 | ₩35,230 | ₩33,972 | ₩34,213 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,377 | ₩35,899 | ₩33,879 | ₩34,320 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,300 | ₩36,500 | ₩35,243 | ₩35,591 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,540 | ₩37,223 | ₩35,818 | ₩36,046 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,584 | ₩38,212 | ₩36,380 | ₩36,634 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,129 | ₩38,319 | ₩37,129 | ₩37,544 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,838 | ₩37,998 | ₩36,246 | ₩37,102 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,139 | ₩37,584 | ₩35,511 | ₩37,584 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,193 | ₩37,182 | ₩35,778 | ₩36,500 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,142 | ₩37,142 | ₩35,163 | ₩35,751 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩37,998 | ₩38,199 | ₩36,260 | ₩36,915 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,661 | ₩38,373 | ₩36,447 | ₩37,918 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,578 | ₩37,356 | ₩35,176 | ₩36,474 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,243 | ₩35,497 | ₩34,775 | ₩35,176 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,574 | ₩35,310 | ₩33,852 | ₩35,257 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,066 | ₩35,404 | ₩33,705 | ₩34,681 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,073 | ₩34,628 | ₩31,445 | ₩34,200 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,910 | ₩31,953 | ₩29,652 | ₩31,846 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,057 | ₩31,217 | ₩30,549 | ₩31,124 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,297 | ₩31,297 | ₩30,535 | ₩30,789 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,893 | ₩30,763 | ₩29,652 | ₩30,415 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,907 | ₩30,468 | ₩29,224 | ₩29,973 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,586 | ₩29,960 | ₩28,943 | ₩29,652 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,067 | ₩30,482 | ₩29,759 | ₩29,960 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,722 | ₩30,722 | ₩29,586 | ₩29,960 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,722 | ₩30,722 | ₩29,305 | ₩30,228 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,987 | ₩30,722 | ₩28,783 | ₩29,371 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,686 | ₩30,308 | ₩27,686 | ₩30,147 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,050 | ₩29,050 | ₩27,379 | ₩27,967 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,261 | ₩29,144 | ₩28,168 | ₩28,168 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,245 | ₩29,144 | ₩27,245 | ₩29,050 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,245 | ₩27,486 | ₩26,349 | ₩26,830 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,352 | ₩27,646 | ₩26,884 | ₩27,339 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,084 | ₩27,833 | ₩26,911 | ₩27,740 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,616 | ₩27,887 | ₩26,616 | ₩27,365 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,456 | ₩26,750 | ₩25,747 | ₩26,416 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,947 | ₩26,456 | ₩25,453 | ₩25,840 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,025 | ₩26,188 | ₩24,904 | ₩26,041 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,747 | ₩26,750 | ₩24,476 | ₩24,717 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,563 | ₩28,061 | ₩25,493 | ₩26,161 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,185 | ₩25,560 | ₩23,687 | ₩24,142 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,904 | ₩25,386 | ₩24,837 | ₩25,158 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,867 | ₩25,867 | ₩25,332 | ₩25,653 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,894 | ₩26,911 | ₩25,827 | ₩25,827 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,359 | ₩26,416 | ₩25,252 | ₩25,840 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,623 | ₩26,442 | ₩24,623 | ₩26,429 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,319 | ₩25,466 | ₩24,409 | ₩24,409 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,958 | ₩26,509 | ₩24,958 | ₩25,640 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,707 | ₩26,215 | ₩25,413 | ₩25,974 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,894 | ₩25,894 | ₩25,479 | ₩25,680 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,680 | ₩26,696 | ₩25,065 | ₩25,800 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,974 | ₩25,974 | ₩25,306 | ₩25,680 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,279 | ₩26,616 | ₩25,279 | ₩26,041 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,479 | ₩26,295 | ₩25,439 | ₩26,014 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,105 | ₩25,760 | ₩25,011 | ₩25,413 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,282 | ₩26,603 | ₩25,626 | ₩25,626 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,763 | ₩26,763 | ₩26,108 | ₩26,603 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,897 | ₩27,151 | ₩25,827 | ₩26,830 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,884 | ₩27,071 | ₩26,295 | ₩26,295 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,670 | ₩27,232 | ₩26,670 | ₩26,884 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,593 | ₩28,061 | ₩27,352 | ₩27,352 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,790 | ₩27,539 | ₩26,750 | ₩27,486 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,482 | ₩27,191 | ₩26,482 | ₩27,084 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,255 | ₩26,683 | ₩26,255 | ₩26,362 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,496 | ₩26,964 | ₩25,747 | ₩26,389 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,132 | ₩26,589 | ₩25,092 | ₩26,108 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,399 | ₩25,974 | ₩25,105 | ₩25,974 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,399 | ₩25,667 | ₩25,038 | ₩25,145 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,637 | ₩25,386 | ₩24,637 | ₩25,105 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,837 | ₩25,493 | ₩24,837 | ₩24,958 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,546 | ₩25,546 | ₩24,891 | ₩25,011 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,707 | ₩25,988 | ₩24,677 | ₩25,974 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,650 | ₩25,800 | ₩24,650 | ₩25,586 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,757 | ₩24,971 | ₩24,209 | ₩24,530 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,332 | ₩25,800 | ₩24,971 | ₩25,172 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,346 | ₩26,175 | ₩25,239 | ₩25,292 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,519 | ₩25,947 | ₩25,092 | ₩25,413 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,934 | ₩25,934 | ₩25,172 | ₩25,265 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,680 | ₩26,081 | ₩25,306 | ₩26,001 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,081 | ₩26,148 | ₩25,252 | ₩25,640 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,730 | ₩26,322 | ₩24,476 | ₩26,322 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,563 | ₩26,750 | ₩24,623 | ₩24,637 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,523 | ₩27,151 | ₩26,014 | ₩26,737 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,121 | ₩26,750 | ₩25,934 | ₩26,750 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,750 | ₩26,924 | ₩25,600 | ₩26,028 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,339 | ₩27,726 | ₩26,416 | ₩26,817 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,368 | ₩28,489 | ₩26,964 | ₩26,964 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,248 | ₩28,622 | ₩27,994 | ₩28,609 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,272 | ₩28,716 | ₩27,272 | ₩28,462 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,937 | ₩28,007 | ₩26,937 | ₩27,593 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,924 | ₩27,526 | ₩26,830 | ₩26,977 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,275 | ₩28,663 | ₩26,456 | ₩27,111 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,248 | ₩28,596 | ₩27,793 | ₩28,475 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,088 | ₩28,529 | ₩26,509 | ₩28,128 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,860 | ₩27,954 | ₩27,446 | ₩27,954 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,830 | ₩27,981 | ₩26,763 | ₩27,726 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,272 | ₩27,526 | ₩26,951 | ₩27,205 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,419 | ₩27,874 | ₩26,456 | ₩27,379 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,723 | ₩27,820 | ₩26,723 | ₩27,673 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,904 | ₩26,603 | ₩24,904 | ₩26,255 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,707 | ₩25,747 | ₩25,359 | ₩25,359 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,078 | ₩25,733 | ₩24,944 | ₩25,172 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,158 | ₩25,493 | ₩24,958 | ₩25,078 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,479 | ₩25,479 | ₩24,985 | ₩25,065 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,864 | ₩25,747 | ₩24,864 | ₩25,680 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,878 | ₩25,306 | ₩24,664 | ₩24,998 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,172 | ₩25,747 | ₩24,784 | ₩24,878 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,011 | ₩25,733 | ₩25,011 | ₩25,279 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,252 | ₩25,974 | ₩25,038 | ₩25,225 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,118 | ₩25,854 | ₩25,118 | ₩25,720 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,145 | ₩25,145 | ₩23,901 | ₩24,784 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,650 | ₩25,640 | ₩24,316 | ₩25,118 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,543 | ₩25,038 | ₩23,968 | ₩24,744 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,048 | ₩24,610 | ₩23,634 | ₩24,209 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,219 | ₩24,169 | ₩23,219 | ₩23,901 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,222 | ₩24,677 | ₩23,473 | ₩23,486 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,145 | ₩25,506 | ₩24,797 | ₩24,797 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,011 | ₩25,680 | ₩25,011 | ₩25,680 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,704 | ₩25,707 | ₩24,543 | ₩25,573 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,001 | ₩26,576 | ₩24,824 | ₩25,212 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,586 | ₩26,603 | ₩25,453 | ₩26,389 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,319 | ₩27,151 | ₩24,998 | ₩25,733 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,958 | ₩25,506 | ₩24,958 | ₩25,493 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,543 | ₩25,279 | ₩24,530 | ₩25,225 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,738 | ₩24,797 | ₩22,203 | ₩24,490 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,981 | ₩24,824 | ₩23,981 | ₩24,530 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,674 | ₩24,115 | ₩23,674 | ₩23,955 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,169 | ₩24,637 | ₩23,794 | ₩23,794 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,329 | ₩24,958 | ₩23,874 | ₩24,476 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,463 | ₩24,971 | ₩24,409 | ₩24,503 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,747 | ₩25,747 | ₩24,236 | ₩24,249 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,148 | ₩26,536 | ₩25,413 | ₩25,560 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,733 | ₩25,814 | ₩25,493 | ₩25,640 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,158 | ₩25,667 | ₩25,011 | ₩25,667 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,824 | ₩26,014 | ₩24,824 | ₩25,145 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,490 | ₩25,145 | ₩24,490 | ₩24,958 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,623 | ₩25,199 | ₩24,623 | ₩24,730 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,145 | ₩25,252 | ₩24,864 | ₩24,891 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,409 | ₩25,386 | ₩24,409 | ₩25,172 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,115 | ₩24,730 | ₩23,914 | ₩24,396 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,955 | ₩25,065 | ₩23,406 | ₩24,383 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,664 | ₩25,092 | ₩24,075 | ₩24,142 | -2.11% | 2.3만 |
|---|