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 | ₩31,127 | ₩31,689 | ₩31,034 | ₩31,114 | -0.04% | 3.2만 |
| 2026.10.08 | ₩30,673 | ₩31,836 | ₩30,673 | ₩30,766 | +0.31% | 4.5만 |
| 2026.10.07 | ₩30,739 | ₩31,207 | ₩30,699 | ₩30,820 | +0.26% | 2.2만 |
| 2026.10.06 | ₩31,595 | ₩31,903 | ₩31,181 | ₩31,448 | -0.47% | 2.5만 |
| 2026.10.05 | ₩30,873 | ₩31,635 | ₩30,566 | ₩31,421 | +1.78% | 3.2만 |
| 2026.10.02 | ₩31,087 | ₩31,328 | ₩30,619 | ₩30,780 | -0.99% | 6.4만 |
| 2026.10.01 | ₩30,124 | ₩31,207 | ₩30,124 | ₩30,686 | +1.86% | 6.3만 |
| 2026.09.30 | ₩30,419 | ₩31,167 | ₩30,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,419 |
| 0.00% |
| 4.8만 |
| 2026.09.29 | ₩30,285 | ₩30,887 | ₩30,098 | ₩30,098 | -0.62% | 3.3만 |
|---|
| 2026.09.28 | ₩30,994 | ₩30,994 | ₩30,058 | ₩30,084 | -2.93% | 4.1만 |
|---|
| 2026.09.25 | ₩31,100 | ₩31,288 | ₩30,151 | ₩31,034 | -0.21% | 4.8만 |
|---|
| 2026.09.24 | ₩30,552 | ₩31,355 | ₩30,526 | ₩30,887 | +1.09% | 2.6만 |
|---|
| 2026.09.23 | ₩31,595 | ₩31,595 | ₩30,392 | ₩30,673 | -2.92% | 3.6만 |
|---|
| 2026.09.22 | ₩31,716 | ₩32,290 | ₩31,421 | ₩31,823 | +0.34% | 6.1만 |
|---|
| 2026.09.21 | ₩31,956 | ₩33,293 | ₩31,127 | ₩31,448 | -1.59% | 3.2만 |
|---|
| 2026.09.18 | ₩31,782 | ₩32,451 | ₩30,245 | ₩32,357 | +1.81% | 11.3만 |
|---|
| 2026.09.17 | ₩31,716 | ₩32,063 | ₩31,274 | ₩31,622 | -0.30% | 3.7만 |
|---|
| 2026.09.16 | ₩31,849 | ₩32,357 | ₩31,047 | ₩31,314 | -1.68% | 4.1만 |
|---|
| 2026.09.15 | ₩31,288 | ₩31,555 | ₩30,900 | ₩31,515 | +0.73% | 2.8만 |
|---|
| 2026.09.14 | ₩32,036 | ₩32,036 | ₩30,967 | ₩31,301 | -2.30% | 2.7만 |
|---|
| 2026.09.11 | ₩31,756 | ₩32,063 | ₩31,395 | ₩31,756 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩31,635 | ₩32,023 | ₩31,314 | ₩31,662 | +0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩31,702 | ₩32,117 | ₩31,609 | ₩31,675 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩32,464 | ₩32,464 | ₩31,675 | ₩31,702 | -2.35% | 2.5만 |
|---|
| 2026.09.04 | ₩31,876 | ₩32,625 | ₩31,689 | ₩32,250 | +1.17% | 2.3만 |
|---|
| 2026.09.03 | ₩32,865 | ₩32,865 | ₩30,793 | ₩32,143 | -2.20% | 1.7만 |
|---|
| 2026.09.02 | ₩33,735 | ₩33,735 | ₩31,769 | ₩32,304 | -4.24% | 5만 |
|---|
| 2026.09.01 | ₩33,293 | ₩33,908 | ₩32,785 | ₩33,053 | -0.72% | 1.6만 |
|---|
| 2026.08.31 | ₩33,534 | ₩34,162 | ₩32,852 | ₩33,494 | -0.12% | 2.6만 |
|---|
| 2026.08.28 | ₩33,561 | ₩34,577 | ₩33,307 | ₩33,427 | -0.40% | 2.5만 |
|---|
| 2026.08.27 | ₩33,601 | ₩33,975 | ₩33,079 | ₩33,427 | -0.52% | 1.2만 |
|---|
| 2026.08.26 | ₩33,882 | ₩34,096 | ₩33,173 | ₩33,748 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩33,574 | ₩35,526 | ₩33,521 | ₩33,882 | +0.92% | 2.6만 |
|---|
| 2026.08.24 | ₩34,189 | ₩35,286 | ₩33,547 | ₩33,547 | -1.88% | 2.4만 |
|---|
| 2026.08.21 | ₩35,232 | ₩35,566 | ₩34,604 | ₩34,965 | -0.76% | 3.7만 |
|---|
| 2026.08.20 | ₩34,764 | ₩35,647 | ₩34,684 | ₩35,005 | +0.69% | 1.5만 |
|---|
| 2026.08.19 | ₩35,031 | ₩36,596 | ₩34,711 | ₩34,898 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩35,272 | ₩35,593 | ₩34,229 | ₩34,858 | -1.18% | 3.2만 |
|---|
| 2026.08.17 | ₩33,841 | ₩35,179 | ₩33,066 | ₩35,138 | +3.83% | 2.3만 |
|---|
| 2026.08.14 | ₩34,590 | ₩34,751 | ₩32,919 | ₩33,841 | -2.16% | 1.6만 |
|---|
| 2026.08.13 | ₩34,096 | ₩35,446 | ₩33,761 | ₩34,523 | +1.25% | 2.2만 |
|---|
| 2026.08.12 | ₩33,868 | ₩34,430 | ₩33,654 | ₩33,788 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩34,015 | ₩35,058 | ₩33,293 | ₩33,868 | -0.43% | 3.3만 |
|---|
| 2026.08.10 | ₩35,433 | ₩35,433 | ₩33,387 | ₩33,735 | -4.79% | 2.4만 |
|---|
| 2026.08.07 | ₩33,186 | ₩35,927 | ₩32,839 | ₩35,393 | +6.65% | 3.8만 |
|---|
| 2026.08.06 | ₩33,427 | ₩35,366 | ₩32,170 | ₩32,665 | -2.28% | 1.7만 |
|---|
| 2026.08.05 | ₩33,133 | ₩33,801 | ₩32,545 | ₩32,692 | -1.33% | 1.7만 |
|---|
| 2026.08.04 | ₩31,622 | ₩34,791 | ₩31,622 | ₩32,825 | +3.81% | 2.9만 |
|---|
| 2026.08.03 | ₩30,579 | ₩32,745 | ₩30,392 | ₩32,090 | +4.94% | 2.3만 |
|---|
| 2026.07.31 | ₩31,435 | ₩32,157 | ₩31,154 | ₩31,502 | +0.21% | 2.3만 |
|---|
| 2026.07.30 | ₩31,756 | ₩31,756 | ₩30,405 | ₩31,194 | -1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩32,290 | ₩33,440 | ₩30,780 | ₩31,461 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩31,996 | ₩32,906 | ₩31,996 | ₩32,357 | +1.13% | 1.2만 |
|---|
| 2026.07.27 | ₩32,571 | ₩33,494 | ₩31,729 | ₩32,478 | -0.29% | 3.1만 |
|---|
| 2026.07.24 | ₩32,758 | ₩33,574 | ₩32,290 | ₩32,812 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩32,986 | ₩33,414 | ₩31,956 | ₩32,638 | -1.05% | 4.8만 |
|---|
| 2026.07.22 | ₩33,133 | ₩33,628 | ₩32,638 | ₩33,200 | +0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩31,568 | ₩33,414 | ₩31,421 | ₩33,119 | +4.91% | 3.9만 |
|---|
| 2026.07.20 | ₩33,494 | ₩33,494 | ₩30,900 | ₩30,967 | -7.54% | 2.3만 |
|---|
| 2026.07.17 | ₩33,240 | ₩34,229 | ₩32,210 | ₩33,320 | +0.24% | 3.6만 |
|---|
| 2026.07.16 | ₩33,293 | ₩33,708 | ₩32,090 | ₩33,133 | -0.48% | 1.9만 |
|---|
| 2026.07.15 | ₩31,996 | ₩33,173 | ₩31,996 | ₩32,999 | +3.13% | 2.4만 |
|---|
| 2026.07.14 | ₩31,943 | ₩32,718 | ₩31,060 | ₩31,555 | -1.21% | 2.2만 |
|---|
| 2026.07.13 | ₩32,277 | ₩32,758 | ₩31,368 | ₩31,582 | -2.15% | 2.7만 |
|---|
| 2026.07.10 | ₩31,221 | ₩32,545 | ₩31,221 | ₩32,411 | +3.81% | 2.3만 |
|---|
| 2026.07.09 | ₩31,261 | ₩31,622 | ₩30,887 | ₩31,314 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩31,542 | ₩31,996 | ₩31,154 | ₩31,194 | -1.10% | 3.1만 |
|---|
| 2026.07.07 | ₩31,288 | ₩31,609 | ₩31,127 | ₩31,127 | -0.51% | 1.1만 |
|---|
| 2026.07.06 | ₩31,301 | ₩31,716 | ₩30,780 | ₩31,395 | +0.30% | 1.3만 |
|---|
| 2026.07.02 | ₩31,502 | ₩31,983 | ₩30,739 | ₩31,355 | -0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩31,515 | ₩32,277 | ₩31,087 | ₩31,568 | +0.17% | 1.6만 |
|---|
| 2026.06.30 | ₩31,355 | ₩31,729 | ₩31,034 | ₩31,555 | +0.64% | 1.8만 |
|---|
| 2026.06.29 | ₩31,488 | ₩31,756 | ₩30,445 | ₩31,355 | -0.42% | 2.7만 |
|---|
| 2026.06.26 | ₩31,809 | ₩31,836 | ₩30,980 | ₩31,649 | -0.50% | 13만 |
|---|
| 2026.06.25 | ₩31,127 | ₩32,090 | ₩31,127 | ₩31,782 | +2.10% | 1.7만 |
|---|
| 2026.06.24 | ₩32,036 | ₩32,518 | ₩30,994 | ₩31,582 | -1.42% | 3.9만 |
|---|
| 2026.06.23 | ₩31,248 | ₩32,290 | ₩31,127 | ₩31,849 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩31,261 | ₩31,488 | ₩30,766 | ₩31,207 | -0.17% | 5.7만 |
|---|
| 2026.06.18 | ₩31,702 | ₩32,050 | ₩31,074 | ₩31,823 | +0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩31,568 | ₩32,665 | ₩31,141 | ₩31,167 | -1.27% | 2.4만 |
|---|
| 2026.06.16 | ₩33,587 | ₩33,801 | ₩30,953 | ₩31,328 | -6.73% | 2.8만 |
|---|
| 2026.06.15 | ₩33,521 | ₩33,895 | ₩32,879 | ₩33,200 | -0.96% | 3.4만 |
|---|
| 2026.06.12 | ₩32,852 | ₩33,628 | ₩32,357 | ₩32,946 | +0.28% | 3.3만 |
|---|
| 2026.06.11 | ₩31,943 | ₩33,119 | ₩31,582 | ₩32,986 | +3.26% | 2.9만 |
|---|
| 2026.06.10 | ₩31,716 | ₩31,863 | ₩30,766 | ₩31,675 | -0.13% | 4.3만 |
|---|
| 2026.06.09 | ₩30,994 | ₩32,036 | ₩30,713 | ₩31,074 | +0.26% | 2.5만 |
|---|
| 2026.06.08 | ₩31,542 | ₩31,542 | ₩30,806 | ₩31,087 | -1.44% | 1.5만 |
|---|
| 2026.06.05 | ₩31,689 | ₩31,996 | ₩30,539 | ₩30,860 | -2.62% | 1.3만 |
|---|
| 2026.06.04 | ₩31,528 | ₩32,090 | ₩31,087 | ₩31,649 | +0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩31,582 | ₩31,662 | ₩30,766 | ₩31,435 | -0.47% | 2.5만 |
|---|
| 2026.06.02 | ₩31,234 | ₩31,475 | ₩30,352 | ₩31,181 | -0.17% | 2.1만 |
|---|
| 2026.06.01 | ₩31,675 | ₩31,675 | ₩30,539 | ₩31,221 | -1.44% | 3.1만 |
|---|
| 2026.05.29 | ₩33,293 | ₩33,694 | ₩31,355 | ₩31,675 | -4.86% | 2.4만 |
|---|
| 2026.05.28 | ₩32,157 | ₩32,892 | ₩31,729 | ₩32,745 | +1.83% | 2.4만 |
|---|
| 2026.05.27 | ₩32,063 | ₩32,464 | ₩31,609 | ₩31,836 | -0.71% | 1.9만 |
|---|
| 2026.05.26 | ₩31,742 | ₩32,504 | ₩31,528 | ₩31,609 | -0.42% | 1.6만 |
|---|
| 2026.05.22 | ₩32,331 | ₩33,387 | ₩31,047 | ₩31,461 | -2.69% | 3.9만 |
|---|
| 2026.05.21 | ₩31,154 | ₩32,545 | ₩31,007 | ₩32,357 | +3.86% | 4.7만 |
|---|
| 2026.05.20 | ₩31,060 | ₩32,157 | ₩31,020 | ₩31,288 | +0.73% | 2.2만 |
|---|
| 2026.05.19 | ₩31,448 | ₩32,050 | ₩31,007 | ₩31,314 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩31,916 | ₩32,077 | ₩30,913 | ₩31,100 | -2.56% | 3.3만 |
|---|
| 2026.05.15 | ₩32,625 | ₩33,694 | ₩31,956 | ₩31,970 | -2.01% | 1.5만 |
|---|
| 2026.05.14 | ₩32,518 | ₩33,561 | ₩32,424 | ₩33,013 | +1.52% | 1.4만 |
|---|
| 2026.05.13 | ₩32,357 | ₩32,758 | ₩31,488 | ₩32,304 | -0.17% | 2.5만 |
|---|
| 2026.05.12 | ₩31,996 | ₩33,735 | ₩31,823 | ₩32,638 | +2.01% | 3.4만 |
|---|
| 2026.05.11 | ₩34,390 | ₩34,617 | ₩31,916 | ₩32,317 | -6.03% | 6.5만 |
|---|
| 2026.05.08 | ₩32,999 | ₩35,901 | ₩32,678 | ₩34,764 | +5.35% | 3.7만 |
|---|
| 2026.05.07 | ₩31,970 | ₩35,165 | ₩29,937 | ₩33,374 | +4.39% | 4.7만 |
|---|
| 2026.05.06 | ₩34,711 | ₩34,711 | ₩32,638 | ₩32,799 | -5.51% | 1.7만 |
|---|
| 2026.05.05 | ₩34,243 | ₩35,219 | ₩33,962 | ₩34,203 | -0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩35,366 | ₩35,887 | ₩33,868 | ₩34,309 | -2.99% | 3.5만 |
|---|
| 2026.05.01 | ₩36,288 | ₩36,489 | ₩35,232 | ₩35,580 | -1.95% | 2.1만 |
|---|
| 2026.04.30 | ₩36,529 | ₩37,211 | ₩35,807 | ₩36,034 | -1.35% | 3.3만 |
|---|
| 2026.04.29 | ₩37,572 | ₩38,200 | ₩36,369 | ₩36,623 | -2.53% | 2.8만 |
|---|
| 2026.04.28 | ₩37,117 | ₩38,307 | ₩37,117 | ₩37,532 | +1.12% | 3.1만 |
|---|
| 2026.04.27 | ₩37,826 | ₩37,986 | ₩36,235 | ₩37,091 | -1.94% | 3.5만 |
|---|
| 2026.04.24 | ₩36,128 | ₩37,572 | ₩35,499 | ₩37,572 | +4.00% | 5.9만 |
|---|
| 2026.04.23 | ₩36,181 | ₩37,171 | ₩35,767 | ₩36,489 | +0.85% | 2.2만 |
|---|
| 2026.04.22 | ₩37,131 | ₩37,131 | ₩35,152 | ₩35,740 | -3.75% | 1.8만 |
|---|
| 2026.04.21 | ₩37,986 | ₩38,187 | ₩36,248 | ₩36,903 | -2.85% | 4.7만 |
|---|
| 2026.04.20 | ₩36,649 | ₩38,361 | ₩36,435 | ₩37,906 | +3.43% | 5.9만 |
|---|
| 2026.04.17 | ₩35,566 | ₩37,345 | ₩35,165 | ₩36,462 | +2.52% | 5.8만 |
|---|
| 2026.04.16 | ₩35,232 | ₩35,486 | ₩34,764 | ₩35,165 | -0.19% | 3.5만 |
|---|
| 2026.04.15 | ₩34,564 | ₩35,299 | ₩33,841 | ₩35,245 | +1.97% | 3.6만 |
|---|
| 2026.04.14 | ₩34,055 | ₩35,393 | ₩33,694 | ₩34,670 | +1.81% | 5.5만 |
|---|
| 2026.04.13 | ₩32,063 | ₩34,617 | ₩31,435 | ₩34,189 | +6.63% | 8.9만 |
|---|
| 2026.04.10 | ₩30,900 | ₩31,943 | ₩29,643 | ₩31,836 | +3.03% | 3.9만 |
|---|
| 2026.04.09 | ₩31,047 | ₩31,207 | ₩30,539 | ₩31,114 | +0.22% | 3.7만 |
|---|
| 2026.04.08 | ₩31,288 | ₩31,288 | ₩30,526 | ₩30,780 | -1.62% | 3.1만 |
|---|
| 2026.04.07 | ₩29,884 | ₩30,753 | ₩29,643 | ₩30,405 | +1.74% | 2.8만 |
|---|
| 2026.04.06 | ₩29,897 | ₩30,459 | ₩29,215 | ₩29,964 | +0.22% | 2.8만 |
|---|
| 2026.04.02 | ₩29,576 | ₩29,951 | ₩28,934 | ₩29,643 | +0.23% | 1.9만 |
|---|
| 2026.04.01 | ₩30,058 | ₩30,472 | ₩29,750 | ₩29,951 | -0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩30,713 | ₩30,713 | ₩29,576 | ₩29,951 | -2.48% | 3.5만 |
|---|
| 2026.03.30 | ₩30,713 | ₩30,713 | ₩29,295 | ₩30,218 | -1.61% | 3.4만 |
|---|
| 2026.03.27 | ₩29,977 | ₩30,713 | ₩28,774 | ₩29,362 | -2.05% | 4.3만 |
|---|
| 2026.03.26 | ₩27,678 | ₩30,298 | ₩27,678 | ₩30,138 | +8.89% | 3.8만 |
|---|
| 2026.03.25 | ₩29,041 | ₩29,041 | ₩27,370 | ₩27,958 | -3.73% | 3.7만 |
|---|
| 2026.03.24 | ₩28,252 | ₩29,135 | ₩28,159 | ₩28,159 | -0.33% | 3.3만 |
|---|
| 2026.03.23 | ₩27,236 | ₩29,135 | ₩27,236 | ₩29,041 | +6.63% | 2.7만 |
|---|
| 2026.03.20 | ₩27,236 | ₩27,477 | ₩26,340 | ₩26,822 | -1.52% | 6.8만 |
|---|
| 2026.03.19 | ₩27,343 | ₩27,637 | ₩26,875 | ₩27,330 | -0.05% | 1.9만 |
|---|
| 2026.03.18 | ₩27,076 | ₩27,825 | ₩26,902 | ₩27,731 | +2.42% | 3만 |
|---|
| 2026.03.17 | ₩26,608 | ₩27,878 | ₩26,608 | ₩27,357 | +2.81% | 2.6만 |
|---|
| 2026.03.16 | ₩26,447 | ₩26,742 | ₩25,739 | ₩26,407 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩25,939 | ₩26,447 | ₩25,445 | ₩25,832 | -0.41% | 1.9만 |
|---|
| 2026.03.12 | ₩25,017 | ₩26,180 | ₩24,896 | ₩26,033 | +4.06% | 5.9만 |
|---|
| 2026.03.11 | ₩25,739 | ₩26,742 | ₩24,469 | ₩24,709 | -4.00% | 2만 |
|---|
| 2026.03.10 | ₩26,554 | ₩28,052 | ₩25,485 | ₩26,153 | -1.51% | 6.6만 |
|---|
| 2026.03.09 | ₩25,177 | ₩25,552 | ₩23,680 | ₩24,134 | -4.14% | 4.7만 |
|---|
| 2026.03.06 | ₩24,896 | ₩25,378 | ₩24,830 | ₩25,150 | +1.02% | 1.3만 |
|---|
| 2026.03.05 | ₩25,859 | ₩25,859 | ₩25,324 | ₩25,645 | -0.83% | 2.7만 |
|---|
| 2026.03.04 | ₩25,886 | ₩26,902 | ₩25,819 | ₩25,819 | -0.26% | 2.3만 |
|---|
| 2026.03.03 | ₩25,351 | ₩26,407 | ₩25,244 | ₩25,832 | +1.90% | 1.3만 |
|---|
| 2026.03.02 | ₩24,616 | ₩26,434 | ₩24,616 | ₩26,421 | +7.33% | 4.8만 |
|---|
| 2026.02.27 | ₩25,311 | ₩25,458 | ₩24,402 | ₩24,402 | -3.59% | 2만 |
|---|
| 2026.02.26 | ₩24,950 | ₩26,501 | ₩24,950 | ₩25,632 | +2.73% | 1.3만 |
|---|
| 2026.02.25 | ₩25,699 | ₩26,207 | ₩25,405 | ₩25,966 | +1.04% | 2만 |
|---|
| 2026.02.24 | ₩25,886 | ₩25,886 | ₩25,471 | ₩25,672 | -0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩25,672 | ₩26,688 | ₩25,057 | ₩25,792 | +0.47% | 3.8만 |
|---|
| 2026.02.20 | ₩25,966 | ₩25,966 | ₩25,298 | ₩25,672 | -1.13% | 8.1천 |
|---|
| 2026.02.19 | ₩25,271 | ₩26,608 | ₩25,271 | ₩26,033 | +3.02% | 1.6만 |
|---|
| 2026.02.18 | ₩25,471 | ₩26,287 | ₩25,431 | ₩26,006 | +2.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,097 | ₩25,752 | ₩25,003 | ₩25,405 | +1.23% | 2.6만 |
|---|
| 2026.02.13 | ₩26,274 | ₩26,595 | ₩25,618 | ₩25,618 | -2.49% | 1.7만 |
|---|
| 2026.02.12 | ₩26,755 | ₩26,755 | ₩26,100 | ₩26,595 | -0.60% | 2.1만 |
|---|
| 2026.02.11 | ₩26,889 | ₩27,143 | ₩25,819 | ₩26,822 | -0.25% | 1.6만 |
|---|
| 2026.02.10 | ₩26,875 | ₩27,062 | ₩26,287 | ₩26,287 | -2.19% | 2만 |
|---|
| 2026.02.09 | ₩26,661 | ₩27,223 | ₩26,661 | ₩26,875 | +0.80% | 2.2만 |
|---|
| 2026.02.06 | ₩27,584 | ₩28,052 | ₩27,343 | ₩27,343 | -0.87% | 2.4만 |
|---|
| 2026.02.05 | ₩26,782 | ₩27,530 | ₩26,742 | ₩27,477 | +2.60% | 1.3만 |
|---|
| 2026.02.04 | ₩26,474 | ₩27,183 | ₩26,474 | ₩27,076 | +2.27% | 2.3만 |
|---|
| 2026.02.03 | ₩26,247 | ₩26,675 | ₩26,247 | ₩26,354 | +0.41% | 3만 |
|---|
| 2026.02.02 | ₩26,488 | ₩26,956 | ₩25,739 | ₩26,381 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩25,124 | ₩26,581 | ₩25,084 | ₩26,100 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩25,391 | ₩25,966 | ₩25,097 | ₩25,966 | +2.26% | 1.3만 |
|---|
| 2026.01.28 | ₩25,391 | ₩25,659 | ₩25,030 | ₩25,137 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩24,629 | ₩25,378 | ₩24,629 | ₩25,097 | +1.90% | 8천 |
|---|
| 2026.01.26 | ₩24,830 | ₩25,485 | ₩24,830 | ₩24,950 | +0.48% | 1.7만 |
|---|
| 2026.01.23 | ₩25,538 | ₩25,538 | ₩24,883 | ₩25,003 | -2.09% | 1만 |
|---|
| 2026.01.22 | ₩25,699 | ₩25,979 | ₩24,669 | ₩25,966 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩24,642 | ₩25,792 | ₩24,642 | ₩25,578 | +3.80% | 1.4만 |
|---|
| 2026.01.20 | ₩24,749 | ₩24,963 | ₩24,201 | ₩24,522 | -0.92% | 2.4만 |
|---|
| 2026.01.16 | ₩25,324 | ₩25,792 | ₩24,963 | ₩25,164 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩25,338 | ₩26,167 | ₩25,231 | ₩25,284 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩25,511 | ₩25,939 | ₩25,084 | ₩25,405 | -0.42% | 8.4천 |
|---|
| 2026.01.13 | ₩25,926 | ₩25,926 | ₩25,164 | ₩25,257 | -2.58% | 1.3만 |
|---|
| 2026.01.12 | ₩25,672 | ₩26,073 | ₩25,298 | ₩25,993 | +1.25% | 1.4만 |
|---|
| 2026.01.09 | ₩26,073 | ₩26,140 | ₩25,244 | ₩25,632 | -1.69% | 5.2만 |
|---|
| 2026.01.08 | ₩24,723 | ₩26,314 | ₩24,469 | ₩26,314 | +6.44% | 6.2만 |
|---|
| 2026.01.07 | ₩26,554 | ₩26,742 | ₩24,616 | ₩24,629 | -7.25% | 3만 |
|---|
| 2026.01.06 | ₩26,514 | ₩27,143 | ₩26,006 | ₩26,728 | +0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩26,113 | ₩26,742 | ₩25,926 | ₩26,742 | +2.41% | 2.7만 |
|---|
| 2026.01.02 | ₩26,742 | ₩26,915 | ₩25,592 | ₩26,020 | -2.70% | 4.1만 |
|---|
| 2025.12.31 | ₩27,330 | ₩27,718 | ₩26,407 | ₩26,808 | -1.91% | 5.2만 |
|---|
| 2025.12.30 | ₩28,359 | ₩28,480 | ₩26,956 | ₩26,956 | -4.95% | 3.2만 |
|---|
| 2025.12.29 | ₩28,239 | ₩28,614 | ₩27,985 | ₩28,600 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩27,263 | ₩28,707 | ₩27,263 | ₩28,453 | +4.36% | 1.9만 |
|---|
| 2025.12.24 | ₩26,929 | ₩27,998 | ₩26,929 | ₩27,584 | +2.43% | 1.3만 |
|---|
| 2025.12.23 | ₩26,915 | ₩27,517 | ₩26,822 | ₩26,969 | +0.20% | 1만 |
|---|
| 2025.12.22 | ₩28,266 | ₩28,654 | ₩26,447 | ₩27,103 | -4.12% | 3.6만 |
|---|
| 2025.12.19 | ₩28,239 | ₩28,587 | ₩27,785 | ₩28,466 | +0.80% | 8.3만 |
|---|
| 2025.12.18 | ₩28,079 | ₩28,520 | ₩26,501 | ₩28,119 | +0.14% | 2.5만 |
|---|
| 2025.12.17 | ₩27,851 | ₩27,945 | ₩27,437 | ₩27,945 | +0.34% | 1.7만 |
|---|
| 2025.12.16 | ₩26,822 | ₩27,972 | ₩26,755 | ₩27,718 | +3.34% | 2.5만 |
|---|
| 2025.12.15 | ₩27,263 | ₩27,517 | ₩26,942 | ₩27,196 | -0.25% | 3.2만 |
|---|
| 2025.12.12 | ₩27,410 | ₩27,865 | ₩26,447 | ₩27,370 | -0.15% | 4.4만 |
|---|
| 2025.12.11 | ₩26,715 | ₩27,811 | ₩26,715 | ₩27,664 | +3.55% | 3.2만 |
|---|
| 2025.12.10 | ₩24,896 | ₩26,595 | ₩24,896 | ₩26,247 | +5.42% | 3.4만 |
|---|
| 2025.12.09 | ₩25,699 | ₩25,739 | ₩25,351 | ₩25,351 | -1.35% | 1.7만 |
|---|
| 2025.12.08 | ₩25,070 | ₩25,725 | ₩24,937 | ₩25,164 | +0.37% | 1.7만 |
|---|
| 2025.12.05 | ₩25,150 | ₩25,485 | ₩24,950 | ₩25,070 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,471 | ₩25,471 | ₩24,977 | ₩25,057 | -1.63% | 9천 |
|---|
| 2025.12.03 | ₩24,856 | ₩25,739 | ₩24,856 | ₩25,672 | +3.28% | 2.8만 |
|---|
| 2025.12.02 | ₩24,870 | ₩25,298 | ₩24,656 | ₩24,990 | +0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩25,164 | ₩25,739 | ₩24,776 | ₩24,870 | -1.17% | 3.1만 |
|---|
| 2025.11.28 | ₩25,003 | ₩25,725 | ₩25,003 | ₩25,271 | +1.07% | 1만 |
|---|
| 2025.11.26 | ₩25,244 | ₩25,966 | ₩25,030 | ₩25,217 | -0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩25,110 | ₩25,846 | ₩25,110 | ₩25,712 | +2.40% | 1.2만 |
|---|
| 2025.11.24 | ₩25,137 | ₩25,137 | ₩23,894 | ₩24,776 | -1.44% | 1.3만 |
|---|
| 2025.11.21 | ₩24,642 | ₩25,632 | ₩24,308 | ₩25,110 | +1.90% | 1.9만 |
|---|
| 2025.11.20 | ₩24,535 | ₩25,030 | ₩23,960 | ₩24,736 | +0.82% | 2.4만 |
|---|
| 2025.11.19 | ₩24,041 | ₩24,602 | ₩23,626 | ₩24,201 | +0.67% | 3.1만 |
|---|
| 2025.11.18 | ₩23,212 | ₩24,161 | ₩23,212 | ₩23,894 | +2.94% | 2.5만 |
|---|
| 2025.11.17 | ₩24,215 | ₩24,669 | ₩23,466 | ₩23,479 | -3.04% | 4.2만 |
|---|
| 2025.11.14 | ₩25,137 | ₩25,498 | ₩24,789 | ₩24,789 | -1.38% | 8.5천 |
|---|
| 2025.11.13 | ₩25,003 | ₩25,672 | ₩25,003 | ₩25,672 | +2.67% | 1.2만 |
|---|
| 2025.11.12 | ₩24,696 | ₩25,699 | ₩24,535 | ₩25,565 | +3.52% | 2.7만 |
|---|
| 2025.11.11 | ₩25,993 | ₩26,568 | ₩24,816 | ₩25,204 | -3.03% | 1.8만 |
|---|
| 2025.11.10 | ₩25,578 | ₩26,595 | ₩25,445 | ₩26,381 | +3.14% | 2.9만 |
|---|
| 2025.11.07 | ₩25,311 | ₩27,143 | ₩24,990 | ₩25,725 | +1.64% | 1.6만 |
|---|
| 2025.11.06 | ₩24,950 | ₩25,498 | ₩24,950 | ₩25,485 | +2.14% | 1.7만 |
|---|
| 2025.11.05 | ₩24,535 | ₩25,271 | ₩24,522 | ₩25,217 | +2.78% | 3.1만 |
|---|
| 2025.11.04 | ₩22,730 | ₩24,789 | ₩22,196 | ₩24,482 | +7.71% | 2.7만 |
|---|
| 2025.11.03 | ₩23,974 | ₩24,816 | ₩23,974 | ₩24,522 | +2.29% | 2.1만 |
|---|
| 2025.10.31 | ₩23,666 | ₩24,108 | ₩23,666 | ₩23,947 | +1.19% | 9.6천 |
|---|
| 2025.10.30 | ₩24,161 | ₩24,629 | ₩23,787 | ₩23,787 | -1.55% | 1.3만 |
|---|
| 2025.10.29 | ₩24,321 | ₩24,950 | ₩23,867 | ₩24,469 | +0.60% | 2.4만 |
|---|
| 2025.10.28 | ₩24,455 | ₩24,963 | ₩24,402 | ₩24,495 | +0.16% | 2.6만 |
|---|
| 2025.10.27 | ₩25,739 | ₩25,739 | ₩24,228 | ₩24,241 | -5.82% | 2.6만 |
|---|
| 2025.10.24 | ₩26,140 | ₩26,528 | ₩25,405 | ₩25,552 | -2.25% | 1.1만 |
|---|
| 2025.10.23 | ₩25,725 | ₩25,806 | ₩25,485 | ₩25,632 | -0.36% | 8.3천 |
|---|
| 2025.10.22 | ₩25,150 | ₩25,659 | ₩25,003 | ₩25,659 | +2.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,816 | ₩26,006 | ₩24,816 | ₩25,137 | +1.29% | 1.7만 |
|---|
| 2025.10.20 | ₩24,482 | ₩25,137 | ₩24,482 | ₩24,950 | +1.91% | 1.8만 |
|---|
| 2025.10.17 | ₩24,616 | ₩25,191 | ₩24,616 | ₩24,723 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩25,137 | ₩25,244 | ₩24,856 | ₩24,883 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩24,402 | ₩25,378 | ₩24,402 | ₩25,164 | +3.12% | 1.6만 |
|---|
| 2025.10.14 | ₩24,108 | ₩24,723 | ₩23,907 | ₩24,388 | +1.16% | 2.1만 |
|---|
| 2025.10.13 | ₩23,947 | ₩25,057 | ₩23,399 | ₩24,375 | +1.79% | 1.7만 |
|---|
| 2025.10.10 | ₩24,656 | ₩25,084 | ₩24,067 | ₩24,134 | -2.11% | 2.3만 |
|---|