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 | ₩31,216 | ₩31,779 | ₩31,122 | ₩31,203 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,760 | ₩31,927 | ₩30,760 | ₩30,854 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,827 | ₩31,297 | ₩30,787 | ₩30,908 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,685 | ₩31,994 | ₩31,270 | ₩31,538 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,961 | ₩31,726 | ₩30,653 | ₩31,511 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,176 | ₩31,417 | ₩30,707 | ₩30,868 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,210 | ₩31,297 | ₩30,210 | ₩30,774 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,505 | ₩31,256 | ₩30,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,505 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,371 | ₩30,975 | ₩30,184 | ₩30,184 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,082 | ₩31,082 | ₩30,143 | ₩30,170 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,189 | ₩31,377 | ₩30,237 | ₩31,122 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,640 | ₩31,444 | ₩30,613 | ₩30,975 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,685 | ₩31,685 | ₩30,479 | ₩30,760 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,806 | ₩32,383 | ₩31,511 | ₩31,913 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩32,048 | ₩33,388 | ₩31,216 | ₩31,538 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,873 | ₩32,544 | ₩30,331 | ₩32,450 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,806 | ₩32,155 | ₩31,364 | ₩31,712 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,940 | ₩32,450 | ₩31,136 | ₩31,404 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,377 | ₩31,645 | ₩30,988 | ₩31,605 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,128 | ₩32,128 | ₩31,055 | ₩31,390 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,846 | ₩32,155 | ₩31,484 | ₩31,846 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,726 | ₩32,115 | ₩31,404 | ₩31,753 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,793 | ₩32,208 | ₩31,699 | ₩31,766 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,557 | ₩32,557 | ₩31,766 | ₩31,793 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,967 | ₩32,718 | ₩31,779 | ₩32,343 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,959 | ₩32,959 | ₩30,881 | ₩32,235 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,831 | ₩33,831 | ₩31,860 | ₩32,396 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,388 | ₩34,005 | ₩32,879 | ₩33,147 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,630 | ₩34,260 | ₩32,946 | ₩33,590 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,657 | ₩34,676 | ₩33,402 | ₩33,523 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,697 | ₩34,072 | ₩33,174 | ₩33,523 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,978 | ₩34,193 | ₩33,268 | ₩33,844 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,670 | ₩35,628 | ₩33,616 | ₩33,978 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,287 | ₩35,386 | ₩33,643 | ₩33,643 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,333 | ₩35,668 | ₩34,702 | ₩35,065 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,863 | ₩35,748 | ₩34,783 | ₩35,105 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,132 | ₩36,700 | ₩34,810 | ₩34,997 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,373 | ₩35,695 | ₩34,327 | ₩34,957 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,938 | ₩35,279 | ₩33,160 | ₩35,239 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,689 | ₩34,850 | ₩33,013 | ₩33,938 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,193 | ₩35,547 | ₩33,858 | ₩34,622 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,965 | ₩34,528 | ₩33,750 | ₩33,885 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,112 | ₩35,158 | ₩33,388 | ₩33,965 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,534 | ₩35,534 | ₩33,482 | ₩33,831 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,281 | ₩36,030 | ₩32,933 | ₩35,494 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,523 | ₩35,467 | ₩32,262 | ₩32,758 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,228 | ₩33,898 | ₩32,638 | ₩32,785 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,712 | ₩34,890 | ₩31,712 | ₩32,919 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,666 | ₩32,839 | ₩30,479 | ₩32,182 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,525 | ₩32,249 | ₩31,243 | ₩31,592 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,846 | ₩31,846 | ₩30,492 | ₩31,283 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,383 | ₩33,536 | ₩30,868 | ₩31,551 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,088 | ₩33,000 | ₩32,088 | ₩32,450 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,664 | ₩33,590 | ₩31,820 | ₩32,570 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,852 | ₩33,670 | ₩32,383 | ₩32,906 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,080 | ₩33,509 | ₩32,048 | ₩32,731 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,228 | ₩33,724 | ₩32,731 | ₩33,295 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,659 | ₩33,509 | ₩31,511 | ₩33,214 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,590 | ₩33,590 | ₩30,988 | ₩31,055 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,335 | ₩34,327 | ₩32,302 | ₩33,415 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,388 | ₩33,804 | ₩32,182 | ₩33,228 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,088 | ₩33,268 | ₩32,088 | ₩33,093 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩32,034 | ₩32,812 | ₩31,149 | ₩31,645 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,369 | ₩32,852 | ₩31,458 | ₩31,672 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,310 | ₩32,638 | ₩31,310 | ₩32,503 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,350 | ₩31,712 | ₩30,975 | ₩31,404 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,632 | ₩32,088 | ₩31,243 | ₩31,283 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,377 | ₩31,699 | ₩31,216 | ₩31,216 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,390 | ₩31,806 | ₩30,868 | ₩31,484 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,592 | ₩32,074 | ₩30,827 | ₩31,444 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,605 | ₩32,369 | ₩31,176 | ₩31,659 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,444 | ₩31,820 | ₩31,122 | ₩31,645 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,578 | ₩31,846 | ₩30,532 | ₩31,444 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,900 | ₩31,927 | ₩31,069 | ₩31,739 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,216 | ₩32,182 | ₩31,216 | ₩31,873 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,128 | ₩32,611 | ₩31,082 | ₩31,672 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,337 | ₩32,383 | ₩31,216 | ₩31,940 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,350 | ₩31,578 | ₩30,854 | ₩31,297 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,793 | ₩32,141 | ₩31,163 | ₩31,913 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,659 | ₩32,758 | ₩31,230 | ₩31,256 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,683 | ₩33,898 | ₩31,042 | ₩31,417 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,616 | ₩33,992 | ₩32,973 | ₩33,295 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,946 | ₩33,724 | ₩32,450 | ₩33,040 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩32,034 | ₩33,214 | ₩31,672 | ₩33,080 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,806 | ₩31,954 | ₩30,854 | ₩31,766 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,082 | ₩32,128 | ₩30,800 | ₩31,163 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,632 | ₩31,632 | ₩30,894 | ₩31,176 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,779 | ₩32,088 | ₩30,626 | ₩30,948 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,618 | ₩32,182 | ₩31,176 | ₩31,739 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,672 | ₩31,753 | ₩30,854 | ₩31,525 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,323 | ₩31,565 | ₩30,438 | ₩31,270 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,766 | ₩31,766 | ₩30,626 | ₩31,310 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,388 | ₩33,791 | ₩31,444 | ₩31,766 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,249 | ₩32,986 | ₩31,820 | ₩32,839 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,155 | ₩32,557 | ₩31,699 | ₩31,927 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,833 | ₩32,597 | ₩31,618 | ₩31,699 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,423 | ₩33,482 | ₩31,136 | ₩31,551 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,243 | ₩32,638 | ₩31,095 | ₩32,450 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,149 | ₩32,249 | ₩31,109 | ₩31,377 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,538 | ₩32,141 | ₩31,095 | ₩31,404 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩32,007 | ₩32,168 | ₩31,002 | ₩31,189 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,718 | ₩33,791 | ₩32,048 | ₩32,061 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,611 | ₩33,657 | ₩32,517 | ₩33,107 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,450 | ₩32,852 | ₩31,578 | ₩32,396 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,088 | ₩33,831 | ₩31,913 | ₩32,731 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,488 | ₩34,716 | ₩32,007 | ₩32,410 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,093 | ₩36,003 | ₩32,772 | ₩34,863 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩32,061 | ₩35,266 | ₩30,023 | ₩33,469 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,810 | ₩34,810 | ₩32,731 | ₩32,892 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,340 | ₩35,319 | ₩34,059 | ₩34,300 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,467 | ₩35,990 | ₩33,965 | ₩34,407 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,392 | ₩36,593 | ₩35,333 | ₩35,681 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,633 | ₩37,317 | ₩35,909 | ₩36,137 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,679 | ₩38,310 | ₩36,472 | ₩36,727 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,223 | ₩38,417 | ₩37,223 | ₩37,639 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,934 | ₩38,095 | ₩36,338 | ₩37,197 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,231 | ₩37,679 | ₩35,601 | ₩37,679 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,285 | ₩37,277 | ₩35,869 | ₩36,593 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,237 | ₩37,237 | ₩35,252 | ₩35,842 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩38,095 | ₩38,296 | ₩36,352 | ₩37,009 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,754 | ₩38,470 | ₩36,540 | ₩38,015 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,668 | ₩37,451 | ₩35,266 | ₩36,566 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,333 | ₩35,587 | ₩34,863 | ₩35,266 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,662 | ₩35,400 | ₩33,938 | ₩35,346 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,153 | ₩35,494 | ₩33,791 | ₩34,770 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,155 | ₩34,716 | ₩31,525 | ₩34,287 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,988 | ₩32,034 | ₩29,728 | ₩31,927 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,136 | ₩31,297 | ₩30,626 | ₩31,203 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,377 | ₩31,377 | ₩30,613 | ₩30,868 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,969 | ₩30,841 | ₩29,728 | ₩30,492 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,983 | ₩30,546 | ₩29,299 | ₩30,050 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,661 | ₩30,036 | ₩29,017 | ₩29,728 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,143 | ₩30,559 | ₩29,835 | ₩30,036 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,800 | ₩30,800 | ₩29,661 | ₩30,036 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,800 | ₩30,800 | ₩29,379 | ₩30,304 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩30,063 | ₩30,800 | ₩28,856 | ₩29,446 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,757 | ₩30,385 | ₩27,757 | ₩30,224 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,124 | ₩29,124 | ₩27,448 | ₩28,038 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,333 | ₩29,218 | ₩28,239 | ₩28,239 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,314 | ₩29,218 | ₩27,314 | ₩29,124 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,314 | ₩27,555 | ₩26,416 | ₩26,898 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,421 | ₩27,716 | ₩26,952 | ₩27,408 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,153 | ₩27,904 | ₩26,979 | ₩27,810 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,684 | ₩27,958 | ₩26,684 | ₩27,435 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,523 | ₩26,818 | ₩25,812 | ₩26,483 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩26,013 | ₩26,523 | ₩25,517 | ₩25,906 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,088 | ₩26,255 | ₩24,968 | ₩26,107 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,812 | ₩26,818 | ₩24,538 | ₩24,780 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,630 | ₩28,132 | ₩25,558 | ₩26,228 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,249 | ₩25,625 | ₩23,747 | ₩24,203 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,968 | ₩25,450 | ₩24,901 | ₩25,222 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,933 | ₩25,933 | ₩25,397 | ₩25,718 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,960 | ₩26,979 | ₩25,893 | ₩25,893 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,423 | ₩26,483 | ₩25,316 | ₩25,906 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,686 | ₩26,510 | ₩24,686 | ₩26,496 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,383 | ₩25,531 | ₩24,471 | ₩24,471 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩25,021 | ₩26,577 | ₩25,021 | ₩25,705 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,772 | ₩26,282 | ₩25,477 | ₩26,040 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,960 | ₩25,960 | ₩25,544 | ₩25,745 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,745 | ₩26,764 | ₩25,128 | ₩25,866 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩26,040 | ₩26,040 | ₩25,370 | ₩25,745 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,343 | ₩26,684 | ₩25,343 | ₩26,107 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,544 | ₩26,362 | ₩25,504 | ₩26,081 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,169 | ₩25,826 | ₩25,075 | ₩25,477 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,349 | ₩26,671 | ₩25,692 | ₩25,692 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,831 | ₩26,831 | ₩26,174 | ₩26,671 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,965 | ₩27,220 | ₩25,893 | ₩26,898 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,952 | ₩27,140 | ₩26,362 | ₩26,362 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,738 | ₩27,301 | ₩26,738 | ₩26,952 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,663 | ₩28,132 | ₩27,421 | ₩27,421 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,858 | ₩27,609 | ₩26,818 | ₩27,555 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,550 | ₩27,260 | ₩26,550 | ₩27,153 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,322 | ₩26,751 | ₩26,322 | ₩26,429 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,563 | ₩27,033 | ₩25,812 | ₩26,456 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,196 | ₩26,657 | ₩25,155 | ₩26,174 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,464 | ₩26,040 | ₩25,169 | ₩26,040 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,464 | ₩25,732 | ₩25,102 | ₩25,209 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,699 | ₩25,450 | ₩24,699 | ₩25,169 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,901 | ₩25,558 | ₩24,901 | ₩25,021 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,611 | ₩25,611 | ₩24,954 | ₩25,075 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,772 | ₩26,054 | ₩24,740 | ₩26,040 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,713 | ₩25,866 | ₩24,713 | ₩25,651 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,820 | ₩25,035 | ₩24,270 | ₩24,592 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,397 | ₩25,866 | ₩25,035 | ₩25,236 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,410 | ₩26,241 | ₩25,303 | ₩25,356 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,584 | ₩26,013 | ₩25,155 | ₩25,477 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩26,000 | ₩26,000 | ₩25,236 | ₩25,330 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,745 | ₩26,148 | ₩25,370 | ₩26,067 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,148 | ₩26,215 | ₩25,316 | ₩25,705 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,793 | ₩26,389 | ₩24,538 | ₩26,389 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,630 | ₩26,818 | ₩24,686 | ₩24,699 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,590 | ₩27,220 | ₩26,081 | ₩26,805 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,188 | ₩26,818 | ₩26,000 | ₩26,818 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,818 | ₩26,992 | ₩25,665 | ₩26,094 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,408 | ₩27,797 | ₩26,483 | ₩26,885 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,440 | ₩28,561 | ₩27,033 | ₩27,033 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,320 | ₩28,695 | ₩28,065 | ₩28,682 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,341 | ₩28,789 | ₩27,341 | ₩28,534 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩27,006 | ₩28,078 | ₩27,006 | ₩27,663 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,992 | ₩27,596 | ₩26,898 | ₩27,046 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,347 | ₩28,735 | ₩26,523 | ₩27,180 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,320 | ₩28,668 | ₩27,864 | ₩28,548 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,159 | ₩28,601 | ₩26,577 | ₩28,199 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,931 | ₩28,025 | ₩27,515 | ₩28,025 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,898 | ₩28,052 | ₩26,831 | ₩27,797 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,341 | ₩27,596 | ₩27,019 | ₩27,274 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,488 | ₩27,944 | ₩26,523 | ₩27,448 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,791 | ₩27,891 | ₩26,791 | ₩27,743 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,968 | ₩26,671 | ₩24,968 | ₩26,322 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,772 | ₩25,812 | ₩25,423 | ₩25,423 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,142 | ₩25,799 | ₩25,008 | ₩25,236 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,222 | ₩25,558 | ₩25,021 | ₩25,142 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,544 | ₩25,544 | ₩25,048 | ₩25,128 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,927 | ₩25,812 | ₩24,927 | ₩25,745 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,941 | ₩25,370 | ₩24,726 | ₩25,061 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,236 | ₩25,812 | ₩24,847 | ₩24,941 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,075 | ₩25,799 | ₩25,075 | ₩25,343 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,316 | ₩26,040 | ₩25,102 | ₩25,289 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,182 | ₩25,920 | ₩25,182 | ₩25,786 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,209 | ₩25,209 | ₩23,962 | ₩24,847 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,713 | ₩25,705 | ₩24,378 | ₩25,182 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,606 | ₩25,102 | ₩24,029 | ₩24,807 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,109 | ₩24,673 | ₩23,694 | ₩24,270 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,278 | ₩24,230 | ₩23,278 | ₩23,962 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,284 | ₩24,740 | ₩23,533 | ₩23,546 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,209 | ₩25,571 | ₩24,860 | ₩24,860 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,075 | ₩25,745 | ₩25,075 | ₩25,745 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,766 | ₩25,772 | ₩24,606 | ₩25,638 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,067 | ₩26,644 | ₩24,887 | ₩25,276 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,651 | ₩26,671 | ₩25,517 | ₩26,456 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,383 | ₩27,220 | ₩25,061 | ₩25,799 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩25,021 | ₩25,571 | ₩25,021 | ₩25,558 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,606 | ₩25,343 | ₩24,592 | ₩25,289 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,795 | ₩24,860 | ₩22,259 | ₩24,552 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩24,042 | ₩24,887 | ₩24,042 | ₩24,592 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,734 | ₩24,176 | ₩23,734 | ₩24,016 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,230 | ₩24,699 | ₩23,855 | ₩23,855 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,391 | ₩25,021 | ₩23,935 | ₩24,538 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,525 | ₩25,035 | ₩24,471 | ₩24,565 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,812 | ₩25,812 | ₩24,297 | ₩24,311 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,215 | ₩26,603 | ₩25,477 | ₩25,625 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,799 | ₩25,879 | ₩25,558 | ₩25,705 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,222 | ₩25,732 | ₩25,075 | ₩25,732 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,887 | ₩26,081 | ₩24,887 | ₩25,209 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,552 | ₩25,209 | ₩24,552 | ₩25,021 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,686 | ₩25,263 | ₩24,686 | ₩24,793 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,209 | ₩25,316 | ₩24,927 | ₩24,954 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,471 | ₩25,450 | ₩24,471 | ₩25,236 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,176 | ₩24,793 | ₩23,975 | ₩24,458 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩24,016 | ₩25,128 | ₩23,466 | ₩24,445 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,726 | ₩25,155 | ₩24,136 | ₩24,203 | -2.11% | 2.3만 |
|---|