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 | ₩16,201 | ₩16,481 | ₩15,186 | ₩15,200 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,214 | ₩16,427 | ₩15,880 | ₩16,187 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,615 | ₩17,615 | ₩16,387 | ₩16,628 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,815 | ₩18,136 | ₩17,628 | ₩17,709 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,935 | ₩18,136 | ₩17,455 | ₩17,749 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,255 | ₩18,122 | ₩17,228 | ₩17,975 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,015 | ₩17,175 | ₩16,561 | ₩17,148 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,415 | ₩17,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,148 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,615 | ₩17,815 | ₩17,388 | ₩17,428 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,415 | ₩17,722 | ₩17,295 | ₩17,695 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,588 | ₩17,735 | ₩17,282 | ₩17,468 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,256 | ₩18,376 | ₩17,535 | ₩17,722 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,189 | ₩18,830 | ₩18,189 | ₩18,349 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,056 | ₩18,616 | ₩18,056 | ₩18,242 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,162 | ₩18,349 | ₩17,935 | ₩17,989 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,042 | ₩18,309 | ₩17,882 | ₩17,949 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,402 | ₩18,509 | ₩17,935 | ₩18,082 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,669 | ₩18,776 | ₩17,855 | ₩18,042 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,362 | ₩19,163 | ₩18,269 | ₩18,683 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,829 | ₩18,656 | ₩17,722 | ₩18,349 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,362 | ₩18,709 | ₩18,056 | ₩18,122 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,322 | ₩18,549 | ₩17,842 | ₩18,015 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,202 | ₩18,589 | ₩18,029 | ₩18,549 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,096 | ₩19,096 | ₩18,082 | ₩18,149 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,536 | ₩19,297 | ₩18,509 | ₩19,217 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,296 | ₩18,536 | ₩17,855 | ₩18,469 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,628 | ₩18,536 | ₩16,534 | ₩18,216 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,747 | ₩16,801 | ₩15,734 | ₩16,681 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,161 | ₩16,347 | ₩15,600 | ₩15,787 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,413 | ₩15,680 | ₩15,133 | ₩15,587 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,507 | ₩15,533 | ₩15,186 | ₩15,253 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,400 | ₩15,814 | ₩15,320 | ₩15,507 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,880 | ₩15,907 | ₩15,320 | ₩15,427 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,880 | ₩16,121 | ₩15,613 | ₩15,693 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,733 | ₩15,894 | ₩14,426 | ₩15,840 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,598 | ₩14,626 | ₩13,598 | ₩14,613 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,505 | ₩13,945 | ₩13,465 | ₩13,732 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,718 | ₩13,745 | ₩13,385 | ₩13,385 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,879 | ₩13,985 | ₩13,732 | ₩13,732 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,812 | ₩14,065 | ₩13,732 | ₩13,932 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,226 | ₩14,292 | ₩13,638 | ₩13,865 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,239 | ₩14,372 | ₩13,959 | ₩14,319 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩13,999 | ₩14,479 | ₩13,999 | ₩14,186 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,399 | ₩14,439 | ₩13,852 | ₩13,985 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,452 | ₩14,839 | ₩14,452 | ₩14,559 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,426 | ₩14,666 | ₩14,346 | ₩14,479 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,946 | ₩15,026 | ₩14,399 | ₩14,399 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,599 | ₩15,053 | ₩14,119 | ₩14,973 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,226 | ₩16,040 | ₩14,279 | ₩14,412 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,812 | ₩13,852 | ₩13,492 | ₩13,678 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,386 | ₩14,399 | ₩13,665 | ₩13,772 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,066 | ₩15,066 | ₩14,306 | ₩14,359 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,866 | ₩15,280 | ₩14,866 | ₩15,266 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,879 | ₩14,973 | ₩14,506 | ₩14,786 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,252 | ₩14,879 | ₩14,226 | ₩14,879 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,239 | ₩14,506 | ₩14,132 | ₩14,172 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,945 | ₩14,479 | ₩13,945 | ₩14,279 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,892 | ₩13,999 | ₩13,625 | ₩13,812 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,199 | ₩14,279 | ₩13,718 | ₩13,785 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,199 | ₩14,546 | ₩14,132 | ₩14,199 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,025 | ₩14,386 | ₩13,999 | ₩14,145 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,919 | ₩14,186 | ₩13,825 | ₩14,105 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,119 | ₩14,332 | ₩13,705 | ₩13,905 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,932 | ₩14,065 | ₩13,745 | ₩13,905 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,812 | ₩14,079 | ₩13,772 | ₩13,945 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,892 | ₩13,985 | ₩13,718 | ₩13,718 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,705 | ₩13,812 | ₩13,438 | ₩13,705 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,399 | ₩14,452 | ₩13,745 | ₩13,919 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,306 | ₩14,626 | ₩14,199 | ₩14,506 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,746 | ₩14,893 | ₩14,105 | ₩14,306 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,946 | ₩14,946 | ₩14,426 | ₩14,573 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,226 | ₩15,360 | ₩14,973 | ₩14,986 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,679 | ₩15,280 | ₩14,479 | ₩15,200 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,292 | ₩14,906 | ₩14,212 | ₩14,719 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,852 | ₩14,599 | ₩13,825 | ₩14,586 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,345 | ₩13,919 | ₩13,305 | ₩13,758 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,612 | ₩13,758 | ₩13,318 | ₩13,331 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,919 | ₩14,319 | ₩13,772 | ₩13,852 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩13,959 | ₩14,292 | ₩13,879 | ₩13,959 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,052 | ₩14,399 | ₩13,652 | ₩13,718 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,292 | ₩14,332 | ₩13,879 | ₩14,025 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,452 | ₩14,746 | ₩14,239 | ₩14,239 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩13,999 | ₩14,386 | ₩13,945 | ₩14,145 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,745 | ₩13,932 | ₩13,425 | ₩13,825 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,252 | ₩14,292 | ₩13,558 | ₩13,585 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,412 | ₩14,679 | ₩13,959 | ₩14,332 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,426 | ₩14,879 | ₩14,239 | ₩14,252 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,492 | ₩14,786 | ₩14,252 | ₩14,346 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,839 | ₩14,919 | ₩14,372 | ₩14,479 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,479 | ₩14,826 | ₩14,426 | ₩14,733 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,879 | ₩14,759 | ₩13,852 | ₩14,613 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,572 | ₩13,572 | ₩12,998 | ₩13,145 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,812 | ₩13,959 | ₩13,625 | ₩13,625 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,745 | ₩14,145 | ₩13,612 | ₩13,959 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,718 | ₩14,132 | ₩13,692 | ₩14,039 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,572 | ₩13,758 | ₩13,492 | ₩13,678 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,625 | ₩13,732 | ₩13,478 | ₩13,492 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,612 | ₩13,745 | ₩13,211 | ₩13,545 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,612 | ₩14,199 | ₩13,465 | ₩13,959 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,919 | ₩13,985 | ₩13,558 | ₩13,652 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,919 | ₩14,212 | ₩13,879 | ₩14,012 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,119 | ₩14,226 | ₩13,825 | ₩13,919 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,466 | ₩14,519 | ₩14,212 | ₩14,239 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,386 | ₩14,479 | ₩14,186 | ₩14,359 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,666 | ₩14,706 | ₩14,079 | ₩14,332 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,266 | ₩14,653 | ₩14,172 | ₩14,639 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,559 | ₩14,719 | ₩14,212 | ₩14,626 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,439 | ₩14,653 | ₩14,426 | ₩14,466 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,092 | ₩14,546 | ₩14,065 | ₩14,439 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,799 | ₩14,159 | ₩13,678 | ₩13,772 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,145 | ₩14,346 | ₩13,438 | ₩13,638 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,105 | ₩14,426 | ₩13,919 | ₩13,985 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,732 | ₩14,653 | ₩13,692 | ₩14,292 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,345 | ₩13,572 | ₩13,265 | ₩13,452 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,785 | ₩13,799 | ₩13,331 | ₩13,398 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,718 | ₩13,999 | ₩13,585 | ₩13,678 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩13,985 | ₩13,999 | ₩13,585 | ₩13,678 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,039 | ₩14,186 | ₩13,852 | ₩14,012 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,546 | ₩14,599 | ₩13,892 | ₩13,972 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,386 | ₩14,733 | ₩14,319 | ₩14,399 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩13,959 | ₩14,506 | ₩13,919 | ₩14,466 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,065 | ₩14,386 | ₩13,932 | ₩14,132 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,159 | ₩14,332 | ₩13,839 | ₩13,892 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,253 | ₩15,293 | ₩14,079 | ₩14,199 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,453 | ₩15,507 | ₩15,226 | ₩15,333 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,387 | ₩15,480 | ₩15,133 | ₩15,453 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,613 | ₩15,747 | ₩15,347 | ₩15,440 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,146 | ₩15,693 | ₩15,146 | ₩15,520 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,879 | ₩15,413 | ₩14,879 | ₩15,253 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,266 | ₩14,359 | ₩14,039 | ₩14,279 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,119 | ₩14,346 | ₩13,932 | ₩14,319 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,212 | ₩14,626 | ₩13,999 | ₩14,212 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,746 | ₩14,893 | ₩14,586 | ₩14,706 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,159 | ₩14,733 | ₩14,025 | ₩14,679 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,466 | ₩14,492 | ₩13,865 | ₩13,879 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,519 | ₩14,666 | ₩14,212 | ₩14,306 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,786 | ₩14,879 | ₩14,546 | ₩14,626 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,492 | ₩14,973 | ₩14,332 | ₩14,893 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,505 | ₩14,426 | ₩13,251 | ₩14,332 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,745 | ₩13,959 | ₩13,478 | ₩13,945 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,478 | ₩13,598 | ₩13,158 | ₩13,265 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,345 | ₩13,572 | ₩13,091 | ₩13,452 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,132 | ₩14,252 | ₩13,505 | ₩13,505 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,239 | ₩14,266 | ₩13,839 | ₩14,172 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,279 | ₩14,346 | ₩14,025 | ₩14,039 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,412 | ₩14,506 | ₩13,945 | ₩14,212 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,479 | ₩14,546 | ₩14,172 | ₩14,346 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,626 | ₩14,733 | ₩14,466 | ₩14,653 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,946 | ₩15,120 | ₩14,719 | ₩14,719 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,693 | ₩14,960 | ₩14,279 | ₩14,866 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩14,986 | ₩14,986 | ₩14,599 | ₩14,879 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,640 | ₩15,707 | ₩14,973 | ₩15,213 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,040 | ₩16,161 | ₩15,800 | ₩15,880 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,040 | ₩16,161 | ₩15,587 | ₩16,094 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,174 | ₩16,467 | ₩15,987 | ₩16,454 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,014 | ₩16,414 | ₩15,920 | ₩16,414 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,508 | ₩16,508 | ₩15,880 | ₩16,214 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,108 | ₩17,175 | ₩16,401 | ₩16,481 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩16,975 | ₩17,215 | ₩16,921 | ₩17,015 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,282 | ₩17,588 | ₩16,961 | ₩16,988 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,268 | ₩17,615 | ₩16,948 | ₩17,428 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,041 | ₩17,548 | ₩16,975 | ₩17,322 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,268 | ₩17,268 | ₩16,601 | ₩16,908 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,000 | ₩17,762 | ₩16,000 | ₩17,468 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,801 | ₩17,175 | ₩16,534 | ₩17,015 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩16,988 | ₩17,201 | ₩16,668 | ₩16,935 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,574 | ₩17,135 | ₩16,561 | ₩17,081 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,521 | ₩16,761 | ₩16,467 | ₩16,534 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,467 | ₩16,601 | ₩16,347 | ₩16,508 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩15,947 | ₩16,708 | ₩15,947 | ₩16,494 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,774 | ₩16,107 | ₩15,747 | ₩15,920 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,226 | ₩15,974 | ₩15,200 | ₩15,960 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,626 | ₩15,013 | ₩14,599 | ₩14,973 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,292 | ₩14,639 | ₩14,239 | ₩14,626 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,266 | ₩14,372 | ₩14,039 | ₩14,359 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,466 | ₩14,626 | ₩14,172 | ₩14,479 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,546 | ₩14,613 | ₩14,279 | ₩14,359 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,466 | ₩14,573 | ₩14,306 | ₩14,412 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,532 | ₩14,706 | ₩14,452 | ₩14,586 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,746 | ₩14,759 | ₩14,306 | ₩14,519 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,706 | ₩15,013 | ₩14,693 | ₩14,746 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,346 | ₩14,733 | ₩14,266 | ₩14,693 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,132 | ₩14,386 | ₩14,065 | ₩14,186 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,519 | ₩14,626 | ₩14,346 | ₩14,573 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,306 | ₩14,559 | ₩14,239 | ₩14,439 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,346 | ₩14,599 | ₩14,145 | ₩14,452 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,825 | ₩14,025 | ₩13,705 | ₩13,945 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,572 | ₩13,839 | ₩13,465 | ₩13,692 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,799 | ₩13,932 | ₩13,371 | ₩13,598 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,065 | ₩13,879 | ₩13,038 | ₩13,758 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,452 | ₩13,625 | ₩13,078 | ₩13,211 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,851 | ₩13,465 | ₩12,851 | ₩13,398 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,477 | ₩12,918 | ₩12,384 | ₩12,878 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,424 | ₩12,638 | ₩12,291 | ₩12,477 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,397 | ₩12,531 | ₩12,304 | ₩12,304 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,531 | ₩12,557 | ₩12,437 | ₩12,464 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,571 | ₩12,651 | ₩12,464 | ₩12,531 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,544 | ₩12,638 | ₩12,477 | ₩12,597 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,557 | ₩12,571 | ₩12,451 | ₩12,531 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,638 | ₩12,638 | ₩12,464 | ₩12,491 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,864 | ₩12,891 | ₩12,557 | ₩12,571 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,824 | ₩12,904 | ₩12,664 | ₩12,824 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,864 | ₩13,011 | ₩12,638 | ₩12,878 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,718 | ₩13,105 | ₩12,718 | ₩12,784 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,798 | ₩13,011 | ₩12,758 | ₩12,851 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,225 | ₩13,291 | ₩12,758 | ₩12,771 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,265 | ₩13,398 | ₩13,078 | ₩13,211 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,038 | ₩13,412 | ₩13,038 | ₩13,238 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,437 | ₩13,131 | ₩12,437 | ₩13,105 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,331 | ₩12,584 | ₩12,277 | ₩12,491 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,584 | ₩12,718 | ₩12,317 | ₩12,331 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,664 | ₩12,904 | ₩12,571 | ₩12,597 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,704 | ₩12,758 | ₩12,557 | ₩12,638 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,451 | ₩12,678 | ₩12,357 | ₩12,678 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,491 | ₩12,491 | ₩12,170 | ₩12,384 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,531 | ₩12,758 | ₩12,411 | ₩12,437 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,344 | ₩12,678 | ₩12,317 | ₩12,584 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,731 | ₩12,811 | ₩12,491 | ₩12,544 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,918 | ₩13,038 | ₩12,744 | ₩12,971 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,904 | ₩12,904 | ₩12,638 | ₩12,744 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,611 | ₩13,065 | ₩12,517 | ₩12,931 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,158 | ₩13,211 | ₩12,491 | ₩12,544 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,704 | ₩12,864 | ₩12,531 | ₩12,798 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,878 | ₩12,998 | ₩12,584 | ₩12,691 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,371 | ₩13,452 | ₩12,958 | ₩13,025 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,291 | ₩13,465 | ₩13,185 | ₩13,412 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,758 | ₩13,879 | ₩13,438 | ₩13,478 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,318 | ₩13,825 | ₩13,225 | ₩13,785 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,838 | ₩13,318 | ₩12,771 | ₩13,185 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩12,971 | ₩13,051 | ₩12,597 | ₩12,851 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,170 | ₩12,984 | ₩12,010 | ₩12,891 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩13,972 | ₩14,159 | ₩13,665 | ₩13,692 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,732 | ₩14,092 | ₩13,678 | ₩13,972 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,692 | ₩13,839 | ₩13,585 | ₩13,745 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,879 | ₩13,945 | ₩13,665 | ₩13,892 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,718 | ₩14,025 | ₩13,652 | ₩13,999 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,039 | ₩14,452 | ₩13,812 | ₩13,852 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,105 | ₩14,492 | ₩14,012 | ₩14,172 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,399 | ₩14,412 | ₩14,145 | ₩14,145 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,479 | ₩14,759 | ₩14,386 | ₩14,452 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,519 | ₩14,532 | ₩14,292 | ₩14,386 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,252 | ₩14,426 | ₩14,079 | ₩14,399 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,132 | ₩14,386 | ₩14,052 | ₩14,159 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩13,985 | ₩14,386 | ₩13,985 | ₩14,212 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,879 | ₩14,145 | ₩13,865 | ₩14,025 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,852 | ₩14,039 | ₩13,812 | ₩13,932 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,745 | ₩13,945 | ₩13,665 | ₩13,945 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,732 | ₩13,812 | ₩13,558 | ₩13,665 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,305 | ₩13,785 | ₩13,171 | ₩13,692 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,879 | ₩13,905 | ₩13,425 | ₩13,425 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,065 | ₩14,199 | ₩13,438 | ₩13,478 | -4.17% | 1254.4만 |
|---|