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 | ₩16,214 | ₩16,494 | ₩15,199 | ₩15,212 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,227 | ₩16,441 | ₩15,893 | ₩16,201 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,630 | ₩17,630 | ₩16,401 | ₩16,641 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,830 | ₩18,151 | ₩17,643 | ₩17,723 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,950 | ₩18,151 | ₩17,469 | ₩17,763 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,269 | ₩18,137 | ₩17,242 | ₩17,990 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,029 | ₩17,189 | ₩16,575 | ₩17,162 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,429 | ₩17,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,162 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,630 | ₩17,830 | ₩17,403 | ₩17,443 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,429 | ₩17,737 | ₩17,309 | ₩17,710 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,603 | ₩17,750 | ₩17,296 | ₩17,483 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,271 | ₩18,391 | ₩17,550 | ₩17,737 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,204 | ₩18,845 | ₩18,204 | ₩18,364 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,070 | ₩18,631 | ₩18,070 | ₩18,257 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,177 | ₩18,364 | ₩17,950 | ₩18,004 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,057 | ₩18,324 | ₩17,897 | ₩17,964 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,418 | ₩18,524 | ₩17,950 | ₩18,097 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,685 | ₩18,792 | ₩17,870 | ₩18,057 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,378 | ₩19,179 | ₩18,284 | ₩18,698 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,843 | ₩18,671 | ₩17,737 | ₩18,364 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,378 | ₩18,725 | ₩18,070 | ₩18,137 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,338 | ₩18,565 | ₩17,857 | ₩18,030 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,217 | ₩18,605 | ₩18,044 | ₩18,565 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,112 | ₩19,112 | ₩18,097 | ₩18,164 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,551 | ₩19,312 | ₩18,524 | ₩19,232 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,311 | ₩18,551 | ₩17,870 | ₩18,484 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,641 | ₩18,551 | ₩16,548 | ₩18,231 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,760 | ₩16,815 | ₩15,746 | ₩16,695 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,174 | ₩16,361 | ₩15,613 | ₩15,800 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,426 | ₩15,693 | ₩15,145 | ₩15,600 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,519 | ₩15,546 | ₩15,199 | ₩15,266 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,413 | ₩15,827 | ₩15,332 | ₩15,519 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,893 | ₩15,920 | ₩15,332 | ₩15,439 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,893 | ₩16,134 | ₩15,626 | ₩15,706 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,745 | ₩15,907 | ₩14,438 | ₩15,853 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,610 | ₩14,638 | ₩13,610 | ₩14,625 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,516 | ₩13,957 | ₩13,476 | ₩13,743 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,730 | ₩13,756 | ₩13,396 | ₩13,396 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,890 | ₩13,997 | ₩13,743 | ₩13,743 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,823 | ₩14,077 | ₩13,743 | ₩13,943 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,237 | ₩14,304 | ₩13,650 | ₩13,877 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,251 | ₩14,384 | ₩13,970 | ₩14,331 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,010 | ₩14,491 | ₩14,010 | ₩14,197 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,411 | ₩14,451 | ₩13,863 | ₩13,997 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,464 | ₩14,852 | ₩14,464 | ₩14,571 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,438 | ₩14,678 | ₩14,357 | ₩14,491 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,958 | ₩15,039 | ₩14,411 | ₩14,411 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,611 | ₩15,065 | ₩14,130 | ₩14,985 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,239 | ₩16,054 | ₩14,291 | ₩14,424 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,823 | ₩13,863 | ₩13,503 | ₩13,690 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,398 | ₩14,411 | ₩13,676 | ₩13,783 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,079 | ₩15,079 | ₩14,317 | ₩14,371 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,878 | ₩15,292 | ₩14,878 | ₩15,279 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,892 | ₩14,985 | ₩14,518 | ₩14,798 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,264 | ₩14,892 | ₩14,237 | ₩14,892 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,251 | ₩14,518 | ₩14,144 | ₩14,184 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,957 | ₩14,491 | ₩13,957 | ₩14,291 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,903 | ₩14,010 | ₩13,636 | ₩13,823 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,211 | ₩14,291 | ₩13,730 | ₩13,797 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,211 | ₩14,558 | ₩14,144 | ₩14,211 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,037 | ₩14,398 | ₩14,010 | ₩14,157 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,930 | ₩14,197 | ₩13,837 | ₩14,117 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,130 | ₩14,344 | ₩13,716 | ₩13,917 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,943 | ₩14,077 | ₩13,756 | ₩13,917 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,823 | ₩14,090 | ₩13,783 | ₩13,957 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,903 | ₩13,997 | ₩13,730 | ₩13,730 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,716 | ₩13,823 | ₩13,449 | ₩13,716 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,411 | ₩14,464 | ₩13,756 | ₩13,930 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,317 | ₩14,638 | ₩14,211 | ₩14,518 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,758 | ₩14,905 | ₩14,117 | ₩14,317 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,958 | ₩14,958 | ₩14,438 | ₩14,585 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,239 | ₩15,373 | ₩14,985 | ₩14,999 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,691 | ₩15,292 | ₩14,491 | ₩15,212 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,304 | ₩14,918 | ₩14,224 | ₩14,731 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,863 | ₩14,611 | ₩13,837 | ₩14,598 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,356 | ₩13,930 | ₩13,316 | ₩13,770 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,623 | ₩13,770 | ₩13,329 | ₩13,342 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,930 | ₩14,331 | ₩13,783 | ₩13,863 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩13,970 | ₩14,304 | ₩13,890 | ₩13,970 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,064 | ₩14,411 | ₩13,663 | ₩13,730 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,304 | ₩14,344 | ₩13,890 | ₩14,037 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,464 | ₩14,758 | ₩14,251 | ₩14,251 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,010 | ₩14,398 | ₩13,957 | ₩14,157 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,756 | ₩13,943 | ₩13,436 | ₩13,837 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,264 | ₩14,304 | ₩13,569 | ₩13,596 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,424 | ₩14,691 | ₩13,970 | ₩14,344 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,438 | ₩14,892 | ₩14,251 | ₩14,264 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,504 | ₩14,798 | ₩14,264 | ₩14,357 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,852 | ₩14,932 | ₩14,384 | ₩14,491 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,491 | ₩14,838 | ₩14,438 | ₩14,745 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,890 | ₩14,772 | ₩13,863 | ₩14,625 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,583 | ₩13,583 | ₩13,009 | ₩13,155 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,823 | ₩13,970 | ₩13,636 | ₩13,636 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,756 | ₩14,157 | ₩13,623 | ₩13,970 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,730 | ₩14,144 | ₩13,703 | ₩14,050 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,583 | ₩13,770 | ₩13,503 | ₩13,690 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,636 | ₩13,743 | ₩13,489 | ₩13,503 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,623 | ₩13,756 | ₩13,222 | ₩13,556 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,623 | ₩14,211 | ₩13,476 | ₩13,970 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,930 | ₩13,997 | ₩13,569 | ₩13,663 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,930 | ₩14,224 | ₩13,890 | ₩14,024 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,130 | ₩14,237 | ₩13,837 | ₩13,930 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,478 | ₩14,531 | ₩14,224 | ₩14,251 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,398 | ₩14,491 | ₩14,197 | ₩14,371 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,678 | ₩14,718 | ₩14,090 | ₩14,344 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,277 | ₩14,665 | ₩14,184 | ₩14,651 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,571 | ₩14,731 | ₩14,224 | ₩14,638 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,451 | ₩14,665 | ₩14,438 | ₩14,478 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,104 | ₩14,558 | ₩14,077 | ₩14,451 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,810 | ₩14,171 | ₩13,690 | ₩13,783 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,157 | ₩14,357 | ₩13,449 | ₩13,650 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,117 | ₩14,438 | ₩13,930 | ₩13,997 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,743 | ₩14,665 | ₩13,703 | ₩14,304 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,356 | ₩13,583 | ₩13,276 | ₩13,463 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,797 | ₩13,810 | ₩13,342 | ₩13,409 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,730 | ₩14,010 | ₩13,596 | ₩13,690 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩13,997 | ₩14,010 | ₩13,596 | ₩13,690 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,050 | ₩14,197 | ₩13,863 | ₩14,024 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,558 | ₩14,611 | ₩13,903 | ₩13,984 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,398 | ₩14,745 | ₩14,331 | ₩14,411 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩13,970 | ₩14,518 | ₩13,930 | ₩14,478 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,077 | ₩14,398 | ₩13,943 | ₩14,144 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,171 | ₩14,344 | ₩13,850 | ₩13,903 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,266 | ₩15,306 | ₩14,090 | ₩14,211 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,466 | ₩15,519 | ₩15,239 | ₩15,346 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,399 | ₩15,493 | ₩15,145 | ₩15,466 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,626 | ₩15,760 | ₩15,359 | ₩15,453 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,159 | ₩15,706 | ₩15,159 | ₩15,533 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,892 | ₩15,426 | ₩14,892 | ₩15,266 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,277 | ₩14,371 | ₩14,050 | ₩14,291 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,130 | ₩14,357 | ₩13,943 | ₩14,331 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,224 | ₩14,638 | ₩14,010 | ₩14,224 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,758 | ₩14,905 | ₩14,598 | ₩14,718 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,171 | ₩14,745 | ₩14,037 | ₩14,691 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,478 | ₩14,504 | ₩13,877 | ₩13,890 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,531 | ₩14,678 | ₩14,224 | ₩14,317 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,798 | ₩14,892 | ₩14,558 | ₩14,638 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,504 | ₩14,985 | ₩14,344 | ₩14,905 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,516 | ₩14,438 | ₩13,262 | ₩14,344 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,756 | ₩13,970 | ₩13,489 | ₩13,957 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,489 | ₩13,610 | ₩13,169 | ₩13,276 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,356 | ₩13,583 | ₩13,102 | ₩13,463 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,144 | ₩14,264 | ₩13,516 | ₩13,516 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,251 | ₩14,277 | ₩13,850 | ₩14,184 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,291 | ₩14,357 | ₩14,037 | ₩14,050 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,424 | ₩14,518 | ₩13,957 | ₩14,224 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,491 | ₩14,558 | ₩14,184 | ₩14,357 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,638 | ₩14,745 | ₩14,478 | ₩14,665 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,958 | ₩15,132 | ₩14,731 | ₩14,731 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,705 | ₩14,972 | ₩14,291 | ₩14,878 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩14,999 | ₩14,999 | ₩14,611 | ₩14,892 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,653 | ₩15,720 | ₩14,985 | ₩15,226 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,054 | ₩16,174 | ₩15,813 | ₩15,893 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,054 | ₩16,174 | ₩15,600 | ₩16,107 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,187 | ₩16,481 | ₩16,000 | ₩16,468 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,027 | ₩16,428 | ₩15,933 | ₩16,428 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,521 | ₩16,521 | ₩15,893 | ₩16,227 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,122 | ₩17,189 | ₩16,414 | ₩16,494 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩16,989 | ₩17,229 | ₩16,935 | ₩17,029 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,296 | ₩17,603 | ₩16,975 | ₩17,002 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,282 | ₩17,630 | ₩16,962 | ₩17,443 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,055 | ₩17,563 | ₩16,989 | ₩17,336 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,282 | ₩17,282 | ₩16,615 | ₩16,922 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,014 | ₩17,777 | ₩16,014 | ₩17,483 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,815 | ₩17,189 | ₩16,548 | ₩17,029 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,002 | ₩17,216 | ₩16,681 | ₩16,949 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,588 | ₩17,149 | ₩16,575 | ₩17,095 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,534 | ₩16,775 | ₩16,481 | ₩16,548 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,481 | ₩16,615 | ₩16,361 | ₩16,521 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩15,960 | ₩16,721 | ₩15,960 | ₩16,508 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,787 | ₩16,120 | ₩15,760 | ₩15,933 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,239 | ₩15,987 | ₩15,212 | ₩15,974 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,638 | ₩15,025 | ₩14,611 | ₩14,985 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,304 | ₩14,651 | ₩14,251 | ₩14,638 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,277 | ₩14,384 | ₩14,050 | ₩14,371 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,478 | ₩14,638 | ₩14,184 | ₩14,491 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,558 | ₩14,625 | ₩14,291 | ₩14,371 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,478 | ₩14,585 | ₩14,317 | ₩14,424 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,544 | ₩14,718 | ₩14,464 | ₩14,598 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,758 | ₩14,772 | ₩14,317 | ₩14,531 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,718 | ₩15,025 | ₩14,705 | ₩14,758 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,357 | ₩14,745 | ₩14,277 | ₩14,705 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,144 | ₩14,398 | ₩14,077 | ₩14,197 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,531 | ₩14,638 | ₩14,357 | ₩14,585 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,317 | ₩14,571 | ₩14,251 | ₩14,451 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,357 | ₩14,611 | ₩14,157 | ₩14,464 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,837 | ₩14,037 | ₩13,716 | ₩13,957 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,583 | ₩13,850 | ₩13,476 | ₩13,703 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,810 | ₩13,943 | ₩13,383 | ₩13,610 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,075 | ₩13,890 | ₩13,049 | ₩13,770 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,463 | ₩13,636 | ₩13,089 | ₩13,222 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,862 | ₩13,476 | ₩12,862 | ₩13,409 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,488 | ₩12,928 | ₩12,394 | ₩12,888 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,434 | ₩12,648 | ₩12,301 | ₩12,488 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,408 | ₩12,541 | ₩12,314 | ₩12,314 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,541 | ₩12,568 | ₩12,448 | ₩12,474 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,581 | ₩12,661 | ₩12,474 | ₩12,541 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,554 | ₩12,648 | ₩12,488 | ₩12,608 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,568 | ₩12,581 | ₩12,461 | ₩12,541 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,648 | ₩12,648 | ₩12,474 | ₩12,501 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,875 | ₩12,902 | ₩12,568 | ₩12,581 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,835 | ₩12,915 | ₩12,675 | ₩12,835 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,875 | ₩13,022 | ₩12,648 | ₩12,888 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,728 | ₩13,115 | ₩12,728 | ₩12,795 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,808 | ₩13,022 | ₩12,768 | ₩12,862 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,236 | ₩13,302 | ₩12,768 | ₩12,782 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,276 | ₩13,409 | ₩13,089 | ₩13,222 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,049 | ₩13,423 | ₩13,049 | ₩13,249 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,448 | ₩13,142 | ₩12,448 | ₩13,115 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,341 | ₩12,595 | ₩12,287 | ₩12,501 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,595 | ₩12,728 | ₩12,327 | ₩12,341 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,675 | ₩12,915 | ₩12,581 | ₩12,608 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,715 | ₩12,768 | ₩12,568 | ₩12,648 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,461 | ₩12,688 | ₩12,367 | ₩12,688 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,501 | ₩12,501 | ₩12,180 | ₩12,394 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,541 | ₩12,768 | ₩12,421 | ₩12,448 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,354 | ₩12,688 | ₩12,327 | ₩12,595 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,741 | ₩12,822 | ₩12,501 | ₩12,554 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,928 | ₩13,049 | ₩12,755 | ₩12,982 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,915 | ₩12,915 | ₩12,648 | ₩12,755 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,621 | ₩13,075 | ₩12,528 | ₩12,942 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,169 | ₩13,222 | ₩12,501 | ₩12,554 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,715 | ₩12,875 | ₩12,541 | ₩12,808 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,888 | ₩13,009 | ₩12,595 | ₩12,701 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,383 | ₩13,463 | ₩12,968 | ₩13,035 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,302 | ₩13,476 | ₩13,196 | ₩13,423 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,770 | ₩13,890 | ₩13,449 | ₩13,489 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,329 | ₩13,837 | ₩13,236 | ₩13,797 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,848 | ₩13,329 | ₩12,782 | ₩13,196 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩12,982 | ₩13,062 | ₩12,608 | ₩12,862 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,180 | ₩12,995 | ₩12,020 | ₩12,902 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩13,984 | ₩14,171 | ₩13,676 | ₩13,703 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,743 | ₩14,104 | ₩13,690 | ₩13,984 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,703 | ₩13,850 | ₩13,596 | ₩13,756 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,890 | ₩13,957 | ₩13,676 | ₩13,903 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,730 | ₩14,037 | ₩13,663 | ₩14,010 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,050 | ₩14,464 | ₩13,823 | ₩13,863 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,117 | ₩14,504 | ₩14,024 | ₩14,184 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,411 | ₩14,424 | ₩14,157 | ₩14,157 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,491 | ₩14,772 | ₩14,398 | ₩14,464 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,531 | ₩14,544 | ₩14,304 | ₩14,398 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,264 | ₩14,438 | ₩14,090 | ₩14,411 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,144 | ₩14,398 | ₩14,064 | ₩14,171 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩13,997 | ₩14,398 | ₩13,997 | ₩14,224 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,890 | ₩14,157 | ₩13,877 | ₩14,037 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,863 | ₩14,050 | ₩13,823 | ₩13,943 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,756 | ₩13,957 | ₩13,676 | ₩13,957 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,743 | ₩13,823 | ₩13,569 | ₩13,676 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,316 | ₩13,797 | ₩13,182 | ₩13,703 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,890 | ₩13,917 | ₩13,436 | ₩13,436 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,077 | ₩14,211 | ₩13,449 | ₩13,489 | -4.17% | 1254.4만 |
|---|