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 | ₩31,174 | ₩31,736 | ₩31,080 | ₩31,160 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,718 | ₩31,883 | ₩30,718 | ₩30,812 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,785 | ₩31,254 | ₩30,745 | ₩30,866 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,642 | ₩31,950 | ₩31,227 | ₩31,495 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,919 | ₩31,683 | ₩30,611 | ₩31,468 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,134 | ₩31,375 | ₩30,665 | ₩30,826 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,169 | ₩31,254 | ₩30,169 | ₩30,732 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,464 | ₩31,214 | ₩30,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,464 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,330 | ₩30,933 | ₩30,143 | ₩30,143 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩31,040 | ₩31,040 | ₩30,103 | ₩30,129 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,147 | ₩31,334 | ₩30,196 | ₩31,080 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,598 | ₩31,401 | ₩30,571 | ₩30,933 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,642 | ₩31,642 | ₩30,437 | ₩30,718 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,763 | ₩32,339 | ₩31,468 | ₩31,870 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩32,004 | ₩33,343 | ₩31,174 | ₩31,495 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,830 | ₩32,499 | ₩30,290 | ₩32,406 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,763 | ₩32,111 | ₩31,321 | ₩31,669 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,897 | ₩32,406 | ₩31,093 | ₩31,361 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,334 | ₩31,602 | ₩30,946 | ₩31,562 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,084 | ₩32,084 | ₩31,013 | ₩31,348 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,803 | ₩32,111 | ₩31,442 | ₩31,803 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,683 | ₩32,071 | ₩31,361 | ₩31,709 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,750 | ₩32,165 | ₩31,656 | ₩31,723 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,513 | ₩32,513 | ₩31,723 | ₩31,750 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,924 | ₩32,674 | ₩31,736 | ₩32,299 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,915 | ₩32,915 | ₩30,839 | ₩32,191 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,785 | ₩33,785 | ₩31,817 | ₩32,352 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,343 | ₩33,959 | ₩32,834 | ₩33,102 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,584 | ₩34,213 | ₩32,901 | ₩33,544 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,611 | ₩34,629 | ₩33,356 | ₩33,477 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,651 | ₩34,026 | ₩33,129 | ₩33,477 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,932 | ₩34,147 | ₩33,223 | ₩33,798 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,624 | ₩35,579 | ₩33,571 | ₩33,932 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,240 | ₩35,338 | ₩33,598 | ₩33,598 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,285 | ₩35,620 | ₩34,655 | ₩35,017 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,816 | ₩35,700 | ₩34,736 | ₩35,057 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,084 | ₩36,651 | ₩34,763 | ₩34,950 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,325 | ₩35,646 | ₩34,280 | ₩34,910 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,892 | ₩35,231 | ₩33,115 | ₩35,191 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,642 | ₩34,803 | ₩32,968 | ₩33,892 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,147 | ₩35,499 | ₩33,812 | ₩34,575 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,919 | ₩34,481 | ₩33,705 | ₩33,839 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,066 | ₩35,111 | ₩33,343 | ₩33,919 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,486 | ₩35,486 | ₩33,437 | ₩33,785 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,236 | ₩35,981 | ₩32,888 | ₩35,445 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,477 | ₩35,419 | ₩32,218 | ₩32,714 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,182 | ₩33,852 | ₩32,593 | ₩32,741 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,669 | ₩34,843 | ₩31,669 | ₩32,874 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,625 | ₩32,794 | ₩30,437 | ₩32,138 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,482 | ₩32,205 | ₩31,201 | ₩31,549 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,803 | ₩31,803 | ₩30,451 | ₩31,241 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,339 | ₩33,490 | ₩30,826 | ₩31,509 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩32,044 | ₩32,955 | ₩32,044 | ₩32,406 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,620 | ₩33,544 | ₩31,776 | ₩32,526 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,807 | ₩33,624 | ₩32,339 | ₩32,861 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,035 | ₩33,464 | ₩32,004 | ₩32,687 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,182 | ₩33,678 | ₩32,687 | ₩33,249 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,616 | ₩33,464 | ₩31,468 | ₩33,169 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,544 | ₩33,544 | ₩30,946 | ₩31,013 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,290 | ₩34,280 | ₩32,258 | ₩33,370 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,343 | ₩33,758 | ₩32,138 | ₩33,182 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩32,044 | ₩33,223 | ₩32,044 | ₩33,048 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,991 | ₩32,767 | ₩31,107 | ₩31,602 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,325 | ₩32,807 | ₩31,415 | ₩31,629 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,268 | ₩32,593 | ₩31,268 | ₩32,459 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,308 | ₩31,669 | ₩30,933 | ₩31,361 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,589 | ₩32,044 | ₩31,201 | ₩31,241 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,334 | ₩31,656 | ₩31,174 | ₩31,174 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,348 | ₩31,763 | ₩30,826 | ₩31,442 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,549 | ₩32,031 | ₩30,785 | ₩31,401 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,562 | ₩32,325 | ₩31,134 | ₩31,616 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,401 | ₩31,776 | ₩31,080 | ₩31,602 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,535 | ₩31,803 | ₩30,491 | ₩31,401 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,857 | ₩31,883 | ₩31,026 | ₩31,696 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,174 | ₩32,138 | ₩31,174 | ₩31,830 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,084 | ₩32,566 | ₩31,040 | ₩31,629 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,294 | ₩32,339 | ₩31,174 | ₩31,897 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,308 | ₩31,535 | ₩30,812 | ₩31,254 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,750 | ₩32,098 | ₩31,120 | ₩31,870 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,616 | ₩32,714 | ₩31,187 | ₩31,214 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,638 | ₩33,852 | ₩31,000 | ₩31,375 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,571 | ₩33,946 | ₩32,928 | ₩33,249 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,901 | ₩33,678 | ₩32,406 | ₩32,995 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,991 | ₩33,169 | ₩31,629 | ₩33,035 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,763 | ₩31,910 | ₩30,812 | ₩31,723 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩31,040 | ₩32,084 | ₩30,759 | ₩31,120 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,589 | ₩31,589 | ₩30,852 | ₩31,134 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,736 | ₩32,044 | ₩30,585 | ₩30,906 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,576 | ₩32,138 | ₩31,134 | ₩31,696 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,629 | ₩31,709 | ₩30,812 | ₩31,482 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,281 | ₩31,522 | ₩30,397 | ₩31,227 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,723 | ₩31,723 | ₩30,585 | ₩31,268 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,343 | ₩33,745 | ₩31,401 | ₩31,723 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,205 | ₩32,941 | ₩31,776 | ₩32,794 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,111 | ₩32,513 | ₩31,656 | ₩31,883 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,790 | ₩32,553 | ₩31,576 | ₩31,656 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,379 | ₩33,437 | ₩31,093 | ₩31,509 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,201 | ₩32,593 | ₩31,053 | ₩32,406 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,107 | ₩32,205 | ₩31,067 | ₩31,334 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,495 | ₩32,098 | ₩31,053 | ₩31,361 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,964 | ₩32,125 | ₩30,960 | ₩31,147 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,674 | ₩33,745 | ₩32,004 | ₩32,017 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,566 | ₩33,611 | ₩32,473 | ₩33,062 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,406 | ₩32,807 | ₩31,535 | ₩32,352 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩32,044 | ₩33,785 | ₩31,870 | ₩32,687 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,441 | ₩34,669 | ₩31,964 | ₩32,366 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩33,048 | ₩35,954 | ₩32,727 | ₩34,816 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩32,017 | ₩35,218 | ₩29,982 | ₩33,423 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,763 | ₩34,763 | ₩32,687 | ₩32,848 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,294 | ₩35,271 | ₩34,013 | ₩34,254 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,419 | ₩35,941 | ₩33,919 | ₩34,361 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,343 | ₩36,543 | ₩35,285 | ₩35,633 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,584 | ₩37,267 | ₩35,861 | ₩36,088 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,628 | ₩38,258 | ₩36,423 | ₩36,677 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,173 | ₩38,365 | ₩37,173 | ₩37,588 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,883 | ₩38,043 | ₩36,289 | ₩37,146 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,182 | ₩37,628 | ₩35,553 | ₩37,628 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,236 | ₩37,226 | ₩35,820 | ₩36,543 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,186 | ₩37,186 | ₩35,204 | ₩35,794 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩38,043 | ₩38,244 | ₩36,302 | ₩36,959 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,704 | ₩38,418 | ₩36,490 | ₩37,963 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,620 | ₩37,401 | ₩35,218 | ₩36,517 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,285 | ₩35,539 | ₩34,816 | ₩35,218 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,615 | ₩35,352 | ₩33,892 | ₩35,298 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,106 | ₩35,445 | ₩33,745 | ₩34,722 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,111 | ₩34,669 | ₩31,482 | ₩34,240 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,946 | ₩31,991 | ₩29,687 | ₩31,883 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,093 | ₩31,254 | ₩30,585 | ₩31,160 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,334 | ₩31,334 | ₩30,571 | ₩30,826 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,928 | ₩30,799 | ₩29,687 | ₩30,451 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,942 | ₩30,504 | ₩29,259 | ₩30,009 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,620 | ₩29,995 | ₩28,978 | ₩29,687 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,103 | ₩30,518 | ₩29,795 | ₩29,995 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,759 | ₩30,759 | ₩29,620 | ₩29,995 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,759 | ₩30,759 | ₩29,339 | ₩30,263 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩30,022 | ₩30,759 | ₩28,817 | ₩29,406 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,719 | ₩30,344 | ₩27,719 | ₩30,183 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,085 | ₩29,085 | ₩27,411 | ₩28,000 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,295 | ₩29,179 | ₩28,201 | ₩28,201 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,277 | ₩29,179 | ₩27,277 | ₩29,085 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,277 | ₩27,518 | ₩26,380 | ₩26,862 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,384 | ₩27,679 | ₩26,916 | ₩27,371 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,116 | ₩27,866 | ₩26,942 | ₩27,773 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,648 | ₩27,920 | ₩26,648 | ₩27,398 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,487 | ₩26,782 | ₩25,777 | ₩26,447 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,978 | ₩26,487 | ₩25,483 | ₩25,871 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,054 | ₩26,219 | ₩24,934 | ₩26,072 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,777 | ₩26,782 | ₩24,505 | ₩24,746 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,594 | ₩28,094 | ₩25,523 | ₩26,192 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,215 | ₩25,590 | ₩23,715 | ₩24,170 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,934 | ₩25,416 | ₩24,867 | ₩25,188 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,898 | ₩25,898 | ₩25,362 | ₩25,684 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,925 | ₩26,942 | ₩25,858 | ₩25,858 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,389 | ₩26,447 | ₩25,282 | ₩25,871 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,652 | ₩26,474 | ₩24,652 | ₩26,460 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,349 | ₩25,496 | ₩24,438 | ₩24,438 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,987 | ₩26,541 | ₩24,987 | ₩25,670 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,737 | ₩26,246 | ₩25,443 | ₩26,005 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,925 | ₩25,925 | ₩25,509 | ₩25,710 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,710 | ₩26,728 | ₩25,094 | ₩25,831 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩26,005 | ₩26,005 | ₩25,335 | ₩25,710 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,309 | ₩26,648 | ₩25,309 | ₩26,072 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,509 | ₩26,326 | ₩25,469 | ₩26,045 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,135 | ₩25,791 | ₩25,041 | ₩25,443 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,313 | ₩26,634 | ₩25,657 | ₩25,657 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,795 | ₩26,795 | ₩26,139 | ₩26,634 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,929 | ₩27,183 | ₩25,858 | ₩26,862 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,916 | ₩27,103 | ₩26,326 | ₩26,326 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,701 | ₩27,264 | ₩26,701 | ₩26,916 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,625 | ₩28,094 | ₩27,384 | ₩27,384 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,822 | ₩27,572 | ₩26,782 | ₩27,518 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,514 | ₩27,223 | ₩26,514 | ₩27,116 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,286 | ₩26,715 | ₩26,286 | ₩26,393 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,527 | ₩26,996 | ₩25,777 | ₩26,420 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,161 | ₩26,621 | ₩25,121 | ₩26,139 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,429 | ₩26,005 | ₩25,135 | ₩26,005 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,429 | ₩25,697 | ₩25,068 | ₩25,175 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,666 | ₩25,416 | ₩24,666 | ₩25,135 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,867 | ₩25,523 | ₩24,867 | ₩24,987 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,576 | ₩25,576 | ₩24,920 | ₩25,041 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,737 | ₩26,018 | ₩24,706 | ₩26,005 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,679 | ₩25,831 | ₩24,679 | ₩25,617 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,786 | ₩25,001 | ₩24,237 | ₩24,559 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,362 | ₩25,831 | ₩25,001 | ₩25,201 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,376 | ₩26,206 | ₩25,268 | ₩25,322 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,550 | ₩25,978 | ₩25,121 | ₩25,443 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,965 | ₩25,965 | ₩25,201 | ₩25,295 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,710 | ₩26,112 | ₩25,335 | ₩26,032 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,112 | ₩26,179 | ₩25,282 | ₩25,670 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,760 | ₩26,353 | ₩24,505 | ₩26,353 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,594 | ₩26,782 | ₩24,652 | ₩24,666 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,554 | ₩27,183 | ₩26,045 | ₩26,768 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,152 | ₩26,782 | ₩25,965 | ₩26,782 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,782 | ₩26,956 | ₩25,630 | ₩26,058 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,371 | ₩27,759 | ₩26,447 | ₩26,849 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,402 | ₩28,522 | ₩26,996 | ₩26,996 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,281 | ₩28,656 | ₩28,027 | ₩28,643 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,304 | ₩28,750 | ₩27,304 | ₩28,496 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,969 | ₩28,040 | ₩26,969 | ₩27,625 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,956 | ₩27,558 | ₩26,862 | ₩27,009 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,308 | ₩28,696 | ₩26,487 | ₩27,143 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,281 | ₩28,630 | ₩27,826 | ₩28,509 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,121 | ₩28,563 | ₩26,541 | ₩28,161 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,893 | ₩27,987 | ₩27,478 | ₩27,987 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,862 | ₩28,014 | ₩26,795 | ₩27,759 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,304 | ₩27,558 | ₩26,982 | ₩27,237 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,451 | ₩27,906 | ₩26,487 | ₩27,411 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,755 | ₩27,853 | ₩26,755 | ₩27,706 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,934 | ₩26,634 | ₩24,934 | ₩26,286 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,737 | ₩25,777 | ₩25,389 | ₩25,389 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,108 | ₩25,764 | ₩24,974 | ₩25,201 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,188 | ₩25,523 | ₩24,987 | ₩25,108 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,509 | ₩25,509 | ₩25,014 | ₩25,094 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,893 | ₩25,777 | ₩24,893 | ₩25,710 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,907 | ₩25,335 | ₩24,693 | ₩25,027 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,201 | ₩25,777 | ₩24,813 | ₩24,907 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,041 | ₩25,764 | ₩25,041 | ₩25,309 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,282 | ₩26,005 | ₩25,068 | ₩25,255 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,148 | ₩25,884 | ₩25,148 | ₩25,751 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,175 | ₩25,175 | ₩23,929 | ₩24,813 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,679 | ₩25,670 | ₩24,344 | ₩25,148 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,572 | ₩25,068 | ₩23,996 | ₩24,773 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,077 | ₩24,639 | ₩23,662 | ₩24,237 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,246 | ₩24,197 | ₩23,246 | ₩23,929 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,251 | ₩24,706 | ₩23,501 | ₩23,514 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,175 | ₩25,536 | ₩24,827 | ₩24,827 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,041 | ₩25,710 | ₩25,041 | ₩25,710 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,733 | ₩25,737 | ₩24,572 | ₩25,603 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩26,032 | ₩26,608 | ₩24,853 | ₩25,242 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,617 | ₩26,634 | ₩25,483 | ₩26,420 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,349 | ₩27,183 | ₩25,027 | ₩25,764 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,987 | ₩25,536 | ₩24,987 | ₩25,523 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,572 | ₩25,309 | ₩24,559 | ₩25,255 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,764 | ₩24,827 | ₩22,229 | ₩24,519 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩24,010 | ₩24,853 | ₩24,010 | ₩24,559 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,702 | ₩24,144 | ₩23,702 | ₩23,983 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,197 | ₩24,666 | ₩23,822 | ₩23,822 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,358 | ₩24,987 | ₩23,903 | ₩24,505 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,492 | ₩25,001 | ₩24,438 | ₩24,532 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,777 | ₩25,777 | ₩24,264 | ₩24,278 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,179 | ₩26,567 | ₩25,443 | ₩25,590 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,764 | ₩25,844 | ₩25,523 | ₩25,670 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,188 | ₩25,697 | ₩25,041 | ₩25,697 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,853 | ₩26,045 | ₩24,853 | ₩25,175 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,519 | ₩25,175 | ₩24,519 | ₩24,987 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,652 | ₩25,228 | ₩24,652 | ₩24,760 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,175 | ₩25,282 | ₩24,893 | ₩24,920 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,438 | ₩25,416 | ₩24,438 | ₩25,201 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,144 | ₩24,760 | ₩23,943 | ₩24,425 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,983 | ₩25,094 | ₩23,434 | ₩24,411 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,693 | ₩25,121 | ₩24,103 | ₩24,170 | -2.11% | 2.3만 |
|---|