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 | ₩31,232 | ₩31,795 | ₩31,138 | ₩31,218 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,776 | ₩31,943 | ₩30,776 | ₩30,870 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,843 | ₩31,312 | ₩30,802 | ₩30,923 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,701 | ₩32,010 | ₩31,285 | ₩31,554 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,977 | ₩31,742 | ₩30,668 | ₩31,527 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,192 | ₩31,433 | ₩30,722 | ₩30,883 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,226 | ₩31,312 | ₩30,226 | ₩30,789 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,521 | ₩31,272 | ₩30,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,521 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,387 | ₩30,990 | ₩30,199 | ₩30,199 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,098 | ₩31,098 | ₩30,158 | ₩30,185 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,205 | ₩31,393 | ₩30,252 | ₩31,138 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,655 | ₩31,460 | ₩30,628 | ₩30,990 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,701 | ₩31,701 | ₩30,494 | ₩30,776 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,822 | ₩32,399 | ₩31,527 | ₩31,929 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩32,064 | ₩33,405 | ₩31,232 | ₩31,554 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,889 | ₩32,560 | ₩30,346 | ₩32,466 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,822 | ₩32,171 | ₩31,379 | ₩31,728 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,956 | ₩32,466 | ₩31,151 | ₩31,420 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,393 | ₩31,661 | ₩31,004 | ₩31,621 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,144 | ₩32,144 | ₩31,071 | ₩31,406 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,862 | ₩32,171 | ₩31,500 | ₩31,862 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,742 | ₩32,131 | ₩31,420 | ₩31,768 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,809 | ₩32,225 | ₩31,715 | ₩31,782 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,573 | ₩32,573 | ₩31,782 | ₩31,809 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,983 | ₩32,734 | ₩31,795 | ₩32,359 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,976 | ₩32,976 | ₩30,896 | ₩32,251 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,848 | ₩33,848 | ₩31,876 | ₩32,412 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,405 | ₩34,022 | ₩32,895 | ₩33,164 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,647 | ₩34,277 | ₩32,962 | ₩33,606 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,673 | ₩34,693 | ₩33,419 | ₩33,539 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,714 | ₩34,089 | ₩33,190 | ₩33,539 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,995 | ₩34,210 | ₩33,284 | ₩33,861 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,687 | ₩35,646 | ₩33,633 | ₩33,995 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,304 | ₩35,404 | ₩33,660 | ₩33,660 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,350 | ₩35,686 | ₩34,720 | ₩35,082 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,881 | ₩35,766 | ₩34,800 | ₩35,122 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,149 | ₩36,719 | ₩34,827 | ₩35,015 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,391 | ₩35,713 | ₩34,344 | ₩34,975 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,955 | ₩35,297 | ₩33,177 | ₩35,256 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,706 | ₩34,867 | ₩33,029 | ₩33,955 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,210 | ₩35,565 | ₩33,875 | ₩34,639 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,982 | ₩34,545 | ₩33,767 | ₩33,901 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,130 | ₩35,176 | ₩33,405 | ₩33,982 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,552 | ₩35,552 | ₩33,499 | ₩33,848 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,298 | ₩36,048 | ₩32,949 | ₩35,511 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,539 | ₩35,485 | ₩32,278 | ₩32,775 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,244 | ₩33,915 | ₩32,654 | ₩32,801 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,728 | ₩34,908 | ₩31,728 | ₩32,936 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,682 | ₩32,855 | ₩30,494 | ₩32,198 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,540 | ₩32,265 | ₩31,259 | ₩31,607 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,862 | ₩31,862 | ₩30,507 | ₩31,299 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,399 | ₩33,553 | ₩30,883 | ₩31,567 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,104 | ₩33,016 | ₩32,104 | ₩32,466 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,681 | ₩33,606 | ₩31,835 | ₩32,587 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,868 | ₩33,687 | ₩32,399 | ₩32,922 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,097 | ₩33,526 | ₩32,064 | ₩32,748 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,244 | ₩33,740 | ₩32,748 | ₩33,311 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,674 | ₩33,526 | ₩31,527 | ₩33,231 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,606 | ₩33,606 | ₩31,004 | ₩31,071 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,351 | ₩34,344 | ₩32,318 | ₩33,432 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,405 | ₩33,821 | ₩32,198 | ₩33,244 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,104 | ₩33,284 | ₩32,104 | ₩33,110 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩32,050 | ₩32,828 | ₩31,165 | ₩31,661 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,385 | ₩32,868 | ₩31,473 | ₩31,688 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,326 | ₩32,654 | ₩31,326 | ₩32,520 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,366 | ₩31,728 | ₩30,990 | ₩31,420 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,648 | ₩32,104 | ₩31,259 | ₩31,299 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,393 | ₩31,715 | ₩31,232 | ₩31,232 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,406 | ₩31,822 | ₩30,883 | ₩31,500 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,607 | ₩32,090 | ₩30,843 | ₩31,460 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,621 | ₩32,385 | ₩31,192 | ₩31,674 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,460 | ₩31,835 | ₩31,138 | ₩31,661 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,594 | ₩31,862 | ₩30,548 | ₩31,460 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,916 | ₩31,943 | ₩31,084 | ₩31,755 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,232 | ₩32,198 | ₩31,232 | ₩31,889 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,144 | ₩32,627 | ₩31,098 | ₩31,688 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,352 | ₩32,399 | ₩31,232 | ₩31,956 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,366 | ₩31,594 | ₩30,870 | ₩31,312 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,809 | ₩32,157 | ₩31,178 | ₩31,929 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,674 | ₩32,775 | ₩31,245 | ₩31,272 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,700 | ₩33,915 | ₩31,057 | ₩31,433 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,633 | ₩34,009 | ₩32,989 | ₩33,311 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,962 | ₩33,740 | ₩32,466 | ₩33,056 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩32,050 | ₩33,231 | ₩31,688 | ₩33,097 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,822 | ₩31,970 | ₩30,870 | ₩31,782 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,098 | ₩32,144 | ₩30,816 | ₩31,178 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,648 | ₩31,648 | ₩30,910 | ₩31,192 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,795 | ₩32,104 | ₩30,641 | ₩30,963 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,634 | ₩32,198 | ₩31,192 | ₩31,755 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,688 | ₩31,768 | ₩30,870 | ₩31,540 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,339 | ₩31,581 | ₩30,454 | ₩31,285 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,782 | ₩31,782 | ₩30,641 | ₩31,326 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,405 | ₩33,808 | ₩31,460 | ₩31,782 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,265 | ₩33,003 | ₩31,835 | ₩32,855 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,171 | ₩32,573 | ₩31,715 | ₩31,943 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,849 | ₩32,614 | ₩31,634 | ₩31,715 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,439 | ₩33,499 | ₩31,151 | ₩31,567 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,259 | ₩32,654 | ₩31,111 | ₩32,466 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,165 | ₩32,265 | ₩31,124 | ₩31,393 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,554 | ₩32,157 | ₩31,111 | ₩31,420 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩32,023 | ₩32,184 | ₩31,017 | ₩31,205 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,734 | ₩33,808 | ₩32,064 | ₩32,077 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,627 | ₩33,673 | ₩32,533 | ₩33,123 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,466 | ₩32,868 | ₩31,594 | ₩32,412 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,104 | ₩33,848 | ₩31,929 | ₩32,748 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,505 | ₩34,733 | ₩32,023 | ₩32,426 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,110 | ₩36,021 | ₩32,788 | ₩34,881 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩32,077 | ₩35,283 | ₩30,038 | ₩33,486 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,827 | ₩34,827 | ₩32,748 | ₩32,909 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,358 | ₩35,337 | ₩34,076 | ₩34,317 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,485 | ₩36,008 | ₩33,982 | ₩34,425 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,410 | ₩36,611 | ₩35,350 | ₩35,699 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,652 | ₩37,336 | ₩35,927 | ₩36,155 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,698 | ₩38,329 | ₩36,491 | ₩36,746 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,242 | ₩38,436 | ₩37,242 | ₩37,658 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,953 | ₩38,114 | ₩36,357 | ₩37,215 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,249 | ₩37,698 | ₩35,619 | ₩37,698 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,303 | ₩37,296 | ₩35,887 | ₩36,611 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,255 | ₩37,255 | ₩35,270 | ₩35,860 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩38,114 | ₩38,315 | ₩36,370 | ₩37,027 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,772 | ₩38,490 | ₩36,558 | ₩38,034 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,686 | ₩37,470 | ₩35,283 | ₩36,585 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,350 | ₩35,605 | ₩34,881 | ₩35,283 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,680 | ₩35,417 | ₩33,955 | ₩35,364 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,170 | ₩35,511 | ₩33,808 | ₩34,787 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,171 | ₩34,733 | ₩31,540 | ₩34,304 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩31,004 | ₩32,050 | ₩29,743 | ₩31,943 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,151 | ₩31,312 | ₩30,641 | ₩31,218 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,393 | ₩31,393 | ₩30,628 | ₩30,883 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,984 | ₩30,856 | ₩29,743 | ₩30,507 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,998 | ₩30,561 | ₩29,313 | ₩30,065 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,676 | ₩30,051 | ₩29,032 | ₩29,743 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,158 | ₩30,574 | ₩29,850 | ₩30,051 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,816 | ₩30,816 | ₩29,676 | ₩30,051 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,816 | ₩30,816 | ₩29,394 | ₩30,319 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩30,078 | ₩30,816 | ₩28,871 | ₩29,461 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,771 | ₩30,400 | ₩27,771 | ₩30,239 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,139 | ₩29,139 | ₩27,462 | ₩28,052 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,347 | ₩29,233 | ₩28,253 | ₩28,253 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,328 | ₩29,233 | ₩27,328 | ₩29,139 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,328 | ₩27,569 | ₩26,429 | ₩26,912 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,435 | ₩27,730 | ₩26,966 | ₩27,422 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,167 | ₩27,918 | ₩26,992 | ₩27,824 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,697 | ₩27,972 | ₩26,697 | ₩27,449 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,536 | ₩26,831 | ₩25,825 | ₩26,496 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩26,026 | ₩26,536 | ₩25,530 | ₩25,919 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,101 | ₩26,268 | ₩24,980 | ₩26,120 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,825 | ₩26,831 | ₩24,551 | ₩24,792 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,644 | ₩28,146 | ₩25,570 | ₩26,241 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,262 | ₩25,637 | ₩23,759 | ₩24,215 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,980 | ₩25,463 | ₩24,913 | ₩25,235 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,946 | ₩25,946 | ₩25,409 | ₩25,731 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,973 | ₩26,992 | ₩25,906 | ₩25,906 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,436 | ₩26,496 | ₩25,329 | ₩25,919 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,698 | ₩26,523 | ₩24,698 | ₩26,509 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,396 | ₩25,543 | ₩24,484 | ₩24,484 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩25,034 | ₩26,590 | ₩25,034 | ₩25,718 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,785 | ₩26,295 | ₩25,490 | ₩26,053 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,973 | ₩25,973 | ₩25,557 | ₩25,758 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,758 | ₩26,778 | ₩25,141 | ₩25,879 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩26,053 | ₩26,053 | ₩25,383 | ₩25,758 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,356 | ₩26,697 | ₩25,356 | ₩26,120 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,557 | ₩26,375 | ₩25,517 | ₩26,094 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,181 | ₩25,839 | ₩25,087 | ₩25,490 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,362 | ₩26,684 | ₩25,704 | ₩25,704 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,845 | ₩26,845 | ₩26,187 | ₩26,684 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,979 | ₩27,234 | ₩25,906 | ₩26,912 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,966 | ₩27,153 | ₩26,375 | ₩26,375 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,751 | ₩27,314 | ₩26,751 | ₩26,966 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,677 | ₩28,146 | ₩27,435 | ₩27,435 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,872 | ₩27,623 | ₩26,831 | ₩27,569 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,563 | ₩27,274 | ₩26,563 | ₩27,167 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,335 | ₩26,764 | ₩26,335 | ₩26,442 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,577 | ₩27,046 | ₩25,825 | ₩26,469 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,208 | ₩26,670 | ₩25,168 | ₩26,187 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,476 | ₩26,053 | ₩25,181 | ₩26,053 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,476 | ₩25,745 | ₩25,114 | ₩25,222 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,712 | ₩25,463 | ₩24,712 | ₩25,181 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,913 | ₩25,570 | ₩24,913 | ₩25,034 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,624 | ₩25,624 | ₩24,967 | ₩25,087 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,785 | ₩26,067 | ₩24,752 | ₩26,053 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,725 | ₩25,879 | ₩24,725 | ₩25,664 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,832 | ₩25,047 | ₩24,282 | ₩24,604 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,409 | ₩25,879 | ₩25,047 | ₩25,248 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,423 | ₩26,255 | ₩25,315 | ₩25,369 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,597 | ₩26,026 | ₩25,168 | ₩25,490 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩26,013 | ₩26,013 | ₩25,248 | ₩25,342 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,758 | ₩26,161 | ₩25,383 | ₩26,080 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,161 | ₩26,228 | ₩25,329 | ₩25,718 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,806 | ₩26,402 | ₩24,551 | ₩26,402 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,644 | ₩26,831 | ₩24,698 | ₩24,712 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,603 | ₩27,234 | ₩26,094 | ₩26,818 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,201 | ₩26,831 | ₩26,013 | ₩26,831 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,831 | ₩27,006 | ₩25,678 | ₩26,107 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,422 | ₩27,811 | ₩26,496 | ₩26,898 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,455 | ₩28,575 | ₩27,046 | ₩27,046 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,334 | ₩28,710 | ₩28,079 | ₩28,696 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,355 | ₩28,804 | ₩27,355 | ₩28,549 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩27,019 | ₩28,092 | ₩27,019 | ₩27,677 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩27,006 | ₩27,610 | ₩26,912 | ₩27,059 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,361 | ₩28,750 | ₩26,536 | ₩27,194 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,334 | ₩28,683 | ₩27,878 | ₩28,562 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,173 | ₩28,616 | ₩26,590 | ₩28,213 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,945 | ₩28,039 | ₩27,529 | ₩28,039 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,912 | ₩28,066 | ₩26,845 | ₩27,811 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,355 | ₩27,610 | ₩27,033 | ₩27,288 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,502 | ₩27,958 | ₩26,536 | ₩27,462 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,805 | ₩27,905 | ₩26,805 | ₩27,757 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,980 | ₩26,684 | ₩24,980 | ₩26,335 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,785 | ₩25,825 | ₩25,436 | ₩25,436 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,154 | ₩25,812 | ₩25,020 | ₩25,248 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,235 | ₩25,570 | ₩25,034 | ₩25,154 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,557 | ₩25,557 | ₩25,061 | ₩25,141 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,940 | ₩25,825 | ₩24,940 | ₩25,758 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,953 | ₩25,383 | ₩24,739 | ₩25,074 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,248 | ₩25,825 | ₩24,859 | ₩24,953 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,087 | ₩25,812 | ₩25,087 | ₩25,356 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,329 | ₩26,053 | ₩25,114 | ₩25,302 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,195 | ₩25,933 | ₩25,195 | ₩25,798 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,222 | ₩25,222 | ₩23,974 | ₩24,859 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,725 | ₩25,718 | ₩24,390 | ₩25,195 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,618 | ₩25,114 | ₩24,041 | ₩24,819 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,121 | ₩24,685 | ₩23,706 | ₩24,282 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,290 | ₩24,242 | ₩23,290 | ₩23,974 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,296 | ₩24,752 | ₩23,545 | ₩23,558 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,222 | ₩25,584 | ₩24,873 | ₩24,873 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,087 | ₩25,758 | ₩25,087 | ₩25,758 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,779 | ₩25,785 | ₩24,618 | ₩25,651 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,080 | ₩26,657 | ₩24,900 | ₩25,289 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,664 | ₩26,684 | ₩25,530 | ₩26,469 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,396 | ₩27,234 | ₩25,074 | ₩25,812 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩25,034 | ₩25,584 | ₩25,034 | ₩25,570 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,618 | ₩25,356 | ₩24,604 | ₩25,302 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,807 | ₩24,873 | ₩22,270 | ₩24,564 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩24,054 | ₩24,900 | ₩24,054 | ₩24,604 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,746 | ₩24,189 | ₩23,746 | ₩24,028 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,242 | ₩24,712 | ₩23,867 | ₩23,867 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,403 | ₩25,034 | ₩23,947 | ₩24,551 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,537 | ₩25,047 | ₩24,484 | ₩24,578 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,825 | ₩25,825 | ₩24,309 | ₩24,323 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,228 | ₩26,617 | ₩25,490 | ₩25,637 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,812 | ₩25,892 | ₩25,570 | ₩25,718 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,235 | ₩25,745 | ₩25,087 | ₩25,745 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,900 | ₩26,094 | ₩24,900 | ₩25,222 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,564 | ₩25,222 | ₩24,564 | ₩25,034 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,698 | ₩25,275 | ₩24,698 | ₩24,806 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,222 | ₩25,329 | ₩24,940 | ₩24,967 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,484 | ₩25,463 | ₩24,484 | ₩25,248 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,189 | ₩24,806 | ₩23,987 | ₩24,470 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩24,028 | ₩25,141 | ₩23,477 | ₩24,457 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,739 | ₩25,168 | ₩24,148 | ₩24,215 | -2.11% | 2.3만 |
|---|