시장 데이터를 불러오는 중
전체 종목
CNH 인더스트리얼 과거 주가
CNH Industrial N.V. Common Shares · CNH · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNH Industrial N.V. Common Shares · CNH · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,212 | ₩16,493 | ₩15,197 | ₩15,211 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,226 | ₩16,439 | ₩15,892 | ₩16,199 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,628 | ₩17,628 | ₩16,399 | ₩16,640 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,828 | ₩18,149 | ₩17,641 | ₩17,721 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,948 | ₩18,149 | ₩17,468 | ₩17,761 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,267 | ₩18,135 | ₩17,241 | ₩17,989 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,027 | ₩17,187 | ₩16,573 | ₩17,161 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,428 | ₩17,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,161 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,628 | ₩17,828 | ₩17,401 | ₩17,441 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,428 | ₩17,735 | ₩17,307 | ₩17,708 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,601 | ₩17,748 | ₩17,294 | ₩17,481 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,269 | ₩18,389 | ₩17,548 | ₩17,735 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,202 | ₩18,843 | ₩18,202 | ₩18,362 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,069 | ₩18,630 | ₩18,069 | ₩18,256 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,175 | ₩18,362 | ₩17,948 | ₩18,002 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,055 | ₩18,322 | ₩17,895 | ₩17,962 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,416 | ₩18,523 | ₩17,948 | ₩18,095 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,683 | ₩18,790 | ₩17,868 | ₩18,055 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,376 | ₩19,177 | ₩18,282 | ₩18,696 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,842 | ₩18,670 | ₩17,735 | ₩18,362 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,376 | ₩18,723 | ₩18,069 | ₩18,135 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,336 | ₩18,563 | ₩17,855 | ₩18,029 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,216 | ₩18,603 | ₩18,042 | ₩18,563 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,110 | ₩19,110 | ₩18,095 | ₩18,162 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,549 | ₩19,311 | ₩18,523 | ₩19,230 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,309 | ₩18,549 | ₩17,868 | ₩18,483 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,640 | ₩18,549 | ₩16,546 | ₩18,229 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,758 | ₩16,813 | ₩15,745 | ₩16,693 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,172 | ₩16,359 | ₩15,611 | ₩15,798 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,424 | ₩15,692 | ₩15,144 | ₩15,598 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,518 | ₩15,545 | ₩15,197 | ₩15,264 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,411 | ₩15,825 | ₩15,331 | ₩15,518 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,892 | ₩15,919 | ₩15,331 | ₩15,438 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,892 | ₩16,132 | ₩15,625 | ₩15,705 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,743 | ₩15,905 | ₩14,436 | ₩15,852 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,608 | ₩14,637 | ₩13,608 | ₩14,623 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,515 | ₩13,955 | ₩13,475 | ₩13,742 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,728 | ₩13,755 | ₩13,395 | ₩13,395 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,889 | ₩13,996 | ₩13,742 | ₩13,742 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,822 | ₩14,076 | ₩13,742 | ₩13,942 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,236 | ₩14,303 | ₩13,648 | ₩13,875 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,249 | ₩14,383 | ₩13,969 | ₩14,329 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,009 | ₩14,490 | ₩14,009 | ₩14,196 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,410 | ₩14,450 | ₩13,862 | ₩13,996 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,463 | ₩14,850 | ₩14,463 | ₩14,570 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,436 | ₩14,677 | ₩14,356 | ₩14,490 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,957 | ₩15,037 | ₩14,410 | ₩14,410 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,610 | ₩15,064 | ₩14,129 | ₩14,984 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,237 | ₩16,052 | ₩14,289 | ₩14,423 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,822 | ₩13,862 | ₩13,501 | ₩13,688 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,396 | ₩14,410 | ₩13,675 | ₩13,782 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,077 | ₩15,077 | ₩14,316 | ₩14,369 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,877 | ₩15,291 | ₩14,877 | ₩15,278 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,890 | ₩14,984 | ₩14,516 | ₩14,797 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,263 | ₩14,890 | ₩14,236 | ₩14,890 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,249 | ₩14,516 | ₩14,142 | ₩14,182 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,955 | ₩14,490 | ₩13,955 | ₩14,289 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,902 | ₩14,009 | ₩13,635 | ₩13,822 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,209 | ₩14,289 | ₩13,728 | ₩13,795 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,209 | ₩14,556 | ₩14,142 | ₩14,209 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,036 | ₩14,396 | ₩14,009 | ₩14,156 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,929 | ₩14,196 | ₩13,835 | ₩14,116 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,129 | ₩14,343 | ₩13,715 | ₩13,915 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,942 | ₩14,076 | ₩13,755 | ₩13,915 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,822 | ₩14,089 | ₩13,782 | ₩13,955 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,902 | ₩13,996 | ₩13,728 | ₩13,728 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,715 | ₩13,822 | ₩13,448 | ₩13,715 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,410 | ₩14,463 | ₩13,755 | ₩13,929 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,316 | ₩14,637 | ₩14,209 | ₩14,516 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,757 | ₩14,904 | ₩14,116 | ₩14,316 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,957 | ₩14,957 | ₩14,436 | ₩14,583 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,237 | ₩15,371 | ₩14,984 | ₩14,997 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,690 | ₩15,291 | ₩14,490 | ₩15,211 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,303 | ₩14,917 | ₩14,223 | ₩14,730 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,862 | ₩14,610 | ₩13,835 | ₩14,596 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,355 | ₩13,929 | ₩13,314 | ₩13,768 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,622 | ₩13,768 | ₩13,328 | ₩13,341 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,929 | ₩14,329 | ₩13,782 | ₩13,862 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩13,969 | ₩14,303 | ₩13,889 | ₩13,969 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,062 | ₩14,410 | ₩13,662 | ₩13,728 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,303 | ₩14,343 | ₩13,889 | ₩14,036 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,463 | ₩14,757 | ₩14,249 | ₩14,249 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,009 | ₩14,396 | ₩13,955 | ₩14,156 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,755 | ₩13,942 | ₩13,435 | ₩13,835 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,263 | ₩14,303 | ₩13,568 | ₩13,595 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,423 | ₩14,690 | ₩13,969 | ₩14,343 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,436 | ₩14,890 | ₩14,249 | ₩14,263 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,503 | ₩14,797 | ₩14,263 | ₩14,356 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,850 | ₩14,930 | ₩14,383 | ₩14,490 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,490 | ₩14,837 | ₩14,436 | ₩14,743 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,889 | ₩14,770 | ₩13,862 | ₩14,623 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,582 | ₩13,582 | ₩13,007 | ₩13,154 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,822 | ₩13,969 | ₩13,635 | ₩13,635 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,755 | ₩14,156 | ₩13,622 | ₩13,969 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,728 | ₩14,142 | ₩13,702 | ₩14,049 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,582 | ₩13,768 | ₩13,501 | ₩13,688 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,635 | ₩13,742 | ₩13,488 | ₩13,501 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,622 | ₩13,755 | ₩13,221 | ₩13,555 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,622 | ₩14,209 | ₩13,475 | ₩13,969 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,929 | ₩13,996 | ₩13,568 | ₩13,662 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,929 | ₩14,223 | ₩13,889 | ₩14,022 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,129 | ₩14,236 | ₩13,835 | ₩13,929 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,476 | ₩14,530 | ₩14,223 | ₩14,249 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,396 | ₩14,490 | ₩14,196 | ₩14,369 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,677 | ₩14,717 | ₩14,089 | ₩14,343 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,276 | ₩14,663 | ₩14,182 | ₩14,650 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,570 | ₩14,730 | ₩14,223 | ₩14,637 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,450 | ₩14,663 | ₩14,436 | ₩14,476 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,102 | ₩14,556 | ₩14,076 | ₩14,450 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,809 | ₩14,169 | ₩13,688 | ₩13,782 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,156 | ₩14,356 | ₩13,448 | ₩13,648 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,116 | ₩14,436 | ₩13,929 | ₩13,996 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,742 | ₩14,663 | ₩13,702 | ₩14,303 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,355 | ₩13,582 | ₩13,274 | ₩13,461 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,795 | ₩13,809 | ₩13,341 | ₩13,408 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,728 | ₩14,009 | ₩13,595 | ₩13,688 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩13,996 | ₩14,009 | ₩13,595 | ₩13,688 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,049 | ₩14,196 | ₩13,862 | ₩14,022 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,556 | ₩14,610 | ₩13,902 | ₩13,982 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,396 | ₩14,743 | ₩14,329 | ₩14,410 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩13,969 | ₩14,516 | ₩13,929 | ₩14,476 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,076 | ₩14,396 | ₩13,942 | ₩14,142 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,169 | ₩14,343 | ₩13,849 | ₩13,902 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,264 | ₩15,304 | ₩14,089 | ₩14,209 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,465 | ₩15,518 | ₩15,237 | ₩15,344 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,398 | ₩15,491 | ₩15,144 | ₩15,465 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,625 | ₩15,758 | ₩15,358 | ₩15,451 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,157 | ₩15,705 | ₩15,157 | ₩15,531 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,890 | ₩15,424 | ₩14,890 | ₩15,264 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,276 | ₩14,369 | ₩14,049 | ₩14,289 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,129 | ₩14,356 | ₩13,942 | ₩14,329 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,223 | ₩14,637 | ₩14,009 | ₩14,223 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,757 | ₩14,904 | ₩14,596 | ₩14,717 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,169 | ₩14,743 | ₩14,036 | ₩14,690 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,476 | ₩14,503 | ₩13,875 | ₩13,889 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,530 | ₩14,677 | ₩14,223 | ₩14,316 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,797 | ₩14,890 | ₩14,556 | ₩14,637 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,503 | ₩14,984 | ₩14,343 | ₩14,904 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,515 | ₩14,436 | ₩13,261 | ₩14,343 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,755 | ₩13,969 | ₩13,488 | ₩13,955 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,488 | ₩13,608 | ₩13,168 | ₩13,274 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,355 | ₩13,582 | ₩13,101 | ₩13,461 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,142 | ₩14,263 | ₩13,515 | ₩13,515 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,249 | ₩14,276 | ₩13,849 | ₩14,182 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,289 | ₩14,356 | ₩14,036 | ₩14,049 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,423 | ₩14,516 | ₩13,955 | ₩14,223 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,490 | ₩14,556 | ₩14,182 | ₩14,356 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,637 | ₩14,743 | ₩14,476 | ₩14,663 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,957 | ₩15,131 | ₩14,730 | ₩14,730 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,703 | ₩14,970 | ₩14,289 | ₩14,877 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩14,997 | ₩14,997 | ₩14,610 | ₩14,890 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,651 | ₩15,718 | ₩14,984 | ₩15,224 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,052 | ₩16,172 | ₩15,812 | ₩15,892 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,052 | ₩16,172 | ₩15,598 | ₩16,106 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,186 | ₩16,479 | ₩15,999 | ₩16,466 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,025 | ₩16,426 | ₩15,932 | ₩16,426 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,520 | ₩16,520 | ₩15,892 | ₩16,226 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,120 | ₩17,187 | ₩16,413 | ₩16,493 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩16,987 | ₩17,227 | ₩16,934 | ₩17,027 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,294 | ₩17,601 | ₩16,974 | ₩17,000 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,281 | ₩17,628 | ₩16,960 | ₩17,441 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,054 | ₩17,561 | ₩16,987 | ₩17,334 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,281 | ₩17,281 | ₩16,613 | ₩16,920 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,012 | ₩17,775 | ₩16,012 | ₩17,481 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,813 | ₩17,187 | ₩16,546 | ₩17,027 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,000 | ₩17,214 | ₩16,680 | ₩16,947 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,586 | ₩17,147 | ₩16,573 | ₩17,094 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,533 | ₩16,773 | ₩16,479 | ₩16,546 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,479 | ₩16,613 | ₩16,359 | ₩16,520 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩15,959 | ₩16,720 | ₩15,959 | ₩16,506 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,785 | ₩16,119 | ₩15,758 | ₩15,932 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,237 | ₩15,985 | ₩15,211 | ₩15,972 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,637 | ₩15,024 | ₩14,610 | ₩14,984 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,303 | ₩14,650 | ₩14,249 | ₩14,637 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,276 | ₩14,383 | ₩14,049 | ₩14,369 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,476 | ₩14,637 | ₩14,182 | ₩14,490 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,556 | ₩14,623 | ₩14,289 | ₩14,369 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,476 | ₩14,583 | ₩14,316 | ₩14,423 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,543 | ₩14,717 | ₩14,463 | ₩14,596 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,757 | ₩14,770 | ₩14,316 | ₩14,530 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,717 | ₩15,024 | ₩14,703 | ₩14,757 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,356 | ₩14,743 | ₩14,276 | ₩14,703 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,142 | ₩14,396 | ₩14,076 | ₩14,196 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,530 | ₩14,637 | ₩14,356 | ₩14,583 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,316 | ₩14,570 | ₩14,249 | ₩14,450 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,356 | ₩14,610 | ₩14,156 | ₩14,463 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,835 | ₩14,036 | ₩13,715 | ₩13,955 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,582 | ₩13,849 | ₩13,475 | ₩13,702 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,809 | ₩13,942 | ₩13,381 | ₩13,608 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,074 | ₩13,889 | ₩13,047 | ₩13,768 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,461 | ₩13,635 | ₩13,087 | ₩13,221 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,860 | ₩13,475 | ₩12,860 | ₩13,408 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,486 | ₩12,927 | ₩12,393 | ₩12,887 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,433 | ₩12,647 | ₩12,299 | ₩12,486 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,406 | ₩12,540 | ₩12,313 | ₩12,313 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,540 | ₩12,567 | ₩12,446 | ₩12,473 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,580 | ₩12,660 | ₩12,473 | ₩12,540 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,553 | ₩12,647 | ₩12,486 | ₩12,607 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,567 | ₩12,580 | ₩12,460 | ₩12,540 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,647 | ₩12,647 | ₩12,473 | ₩12,500 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,874 | ₩12,900 | ₩12,567 | ₩12,580 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,834 | ₩12,914 | ₩12,673 | ₩12,834 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,874 | ₩13,021 | ₩12,647 | ₩12,887 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,727 | ₩13,114 | ₩12,727 | ₩12,794 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,807 | ₩13,021 | ₩12,767 | ₩12,860 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,234 | ₩13,301 | ₩12,767 | ₩12,780 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,274 | ₩13,408 | ₩13,087 | ₩13,221 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,047 | ₩13,421 | ₩13,047 | ₩13,248 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,446 | ₩13,141 | ₩12,446 | ₩13,114 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,340 | ₩12,593 | ₩12,286 | ₩12,500 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,593 | ₩12,727 | ₩12,326 | ₩12,340 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,673 | ₩12,914 | ₩12,580 | ₩12,607 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,713 | ₩12,767 | ₩12,567 | ₩12,647 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,460 | ₩12,687 | ₩12,366 | ₩12,687 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,500 | ₩12,500 | ₩12,179 | ₩12,393 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,540 | ₩12,767 | ₩12,420 | ₩12,446 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,353 | ₩12,687 | ₩12,326 | ₩12,593 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,740 | ₩12,820 | ₩12,500 | ₩12,553 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,927 | ₩13,047 | ₩12,754 | ₩12,981 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,914 | ₩12,914 | ₩12,647 | ₩12,754 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,620 | ₩13,074 | ₩12,527 | ₩12,941 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,168 | ₩13,221 | ₩12,500 | ₩12,553 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,713 | ₩12,874 | ₩12,540 | ₩12,807 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,887 | ₩13,007 | ₩12,593 | ₩12,700 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,381 | ₩13,461 | ₩12,967 | ₩13,034 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,301 | ₩13,475 | ₩13,194 | ₩13,421 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,768 | ₩13,889 | ₩13,448 | ₩13,488 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,328 | ₩13,835 | ₩13,234 | ₩13,795 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,847 | ₩13,328 | ₩12,780 | ₩13,194 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩12,981 | ₩13,061 | ₩12,607 | ₩12,860 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,179 | ₩12,994 | ₩12,019 | ₩12,900 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩13,982 | ₩14,169 | ₩13,675 | ₩13,702 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,742 | ₩14,102 | ₩13,688 | ₩13,982 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,702 | ₩13,849 | ₩13,595 | ₩13,755 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,889 | ₩13,955 | ₩13,675 | ₩13,902 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,728 | ₩14,036 | ₩13,662 | ₩14,009 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,049 | ₩14,463 | ₩13,822 | ₩13,862 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,116 | ₩14,503 | ₩14,022 | ₩14,182 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,410 | ₩14,423 | ₩14,156 | ₩14,156 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,490 | ₩14,770 | ₩14,396 | ₩14,463 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,530 | ₩14,543 | ₩14,303 | ₩14,396 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,263 | ₩14,436 | ₩14,089 | ₩14,410 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,142 | ₩14,396 | ₩14,062 | ₩14,169 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩13,996 | ₩14,396 | ₩13,996 | ₩14,223 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,889 | ₩14,156 | ₩13,875 | ₩14,036 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,862 | ₩14,049 | ₩13,822 | ₩13,942 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,755 | ₩13,955 | ₩13,675 | ₩13,955 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,742 | ₩13,822 | ₩13,568 | ₩13,675 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,314 | ₩13,795 | ₩13,181 | ₩13,702 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,889 | ₩13,915 | ₩13,435 | ₩13,435 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,076 | ₩14,209 | ₩13,448 | ₩13,488 | -4.17% | 1254.4만 |
|---|