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 | ₩16,220 | ₩16,501 | ₩15,205 | ₩15,218 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,233 | ₩16,447 | ₩15,899 | ₩16,207 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,636 | ₩17,636 | ₩16,407 | ₩16,648 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,837 | ₩18,157 | ₩17,650 | ₩17,730 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,957 | ₩18,157 | ₩17,476 | ₩17,770 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,276 | ₩18,144 | ₩17,249 | ₩17,997 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,035 | ₩17,195 | ₩16,581 | ₩17,169 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,436 | ₩17,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,169 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,636 | ₩17,837 | ₩17,409 | ₩17,449 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,436 | ₩17,743 | ₩17,316 | ₩17,716 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,610 | ₩17,757 | ₩17,302 | ₩17,489 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,278 | ₩18,398 | ₩17,556 | ₩17,743 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,211 | ₩18,852 | ₩18,211 | ₩18,371 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,077 | ₩18,638 | ₩18,077 | ₩18,264 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,184 | ₩18,371 | ₩17,957 | ₩18,010 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,064 | ₩18,331 | ₩17,903 | ₩17,970 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,425 | ₩18,531 | ₩17,957 | ₩18,104 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,692 | ₩18,799 | ₩17,877 | ₩18,064 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,384 | ₩19,186 | ₩18,291 | ₩18,705 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,850 | ₩18,678 | ₩17,743 | ₩18,371 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,384 | ₩18,732 | ₩18,077 | ₩18,144 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,344 | ₩18,572 | ₩17,863 | ₩18,037 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,224 | ₩18,612 | ₩18,050 | ₩18,572 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,119 | ₩19,119 | ₩18,104 | ₩18,171 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,558 | ₩19,320 | ₩18,531 | ₩19,240 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,318 | ₩18,558 | ₩17,877 | ₩18,491 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,648 | ₩18,558 | ₩16,554 | ₩18,237 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,766 | ₩16,821 | ₩15,752 | ₩16,701 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,180 | ₩16,367 | ₩15,619 | ₩15,806 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,432 | ₩15,699 | ₩15,151 | ₩15,605 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,525 | ₩15,552 | ₩15,205 | ₩15,271 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,418 | ₩15,833 | ₩15,338 | ₩15,525 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,899 | ₩15,926 | ₩15,338 | ₩15,445 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,899 | ₩16,140 | ₩15,632 | ₩15,712 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,750 | ₩15,913 | ₩14,443 | ₩15,859 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,615 | ₩14,643 | ₩13,615 | ₩14,630 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,521 | ₩13,962 | ₩13,481 | ₩13,748 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,735 | ₩13,762 | ₩13,401 | ₩13,401 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,895 | ₩14,002 | ₩13,748 | ₩13,748 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,828 | ₩14,082 | ₩13,748 | ₩13,949 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,243 | ₩14,309 | ₩13,655 | ₩13,882 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,256 | ₩14,390 | ₩13,975 | ₩14,336 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,015 | ₩14,496 | ₩14,015 | ₩14,203 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,416 | ₩14,456 | ₩13,869 | ₩14,002 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,470 | ₩14,857 | ₩14,470 | ₩14,577 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,443 | ₩14,684 | ₩14,363 | ₩14,496 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,964 | ₩15,044 | ₩14,416 | ₩14,416 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,617 | ₩15,071 | ₩14,136 | ₩14,991 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,245 | ₩16,060 | ₩14,296 | ₩14,430 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,828 | ₩13,869 | ₩13,508 | ₩13,695 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,403 | ₩14,416 | ₩13,681 | ₩13,788 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,084 | ₩15,084 | ₩14,323 | ₩14,376 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,884 | ₩15,298 | ₩14,884 | ₩15,285 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,897 | ₩14,991 | ₩14,523 | ₩14,804 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,269 | ₩14,897 | ₩14,243 | ₩14,897 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,256 | ₩14,523 | ₩14,149 | ₩14,189 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,962 | ₩14,496 | ₩13,962 | ₩14,296 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,909 | ₩14,015 | ₩13,641 | ₩13,828 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,216 | ₩14,296 | ₩13,735 | ₩13,802 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,216 | ₩14,563 | ₩14,149 | ₩14,216 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,042 | ₩14,403 | ₩14,015 | ₩14,162 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,935 | ₩14,203 | ₩13,842 | ₩14,122 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,136 | ₩14,349 | ₩13,722 | ₩13,922 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,949 | ₩14,082 | ₩13,762 | ₩13,922 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,828 | ₩14,096 | ₩13,788 | ₩13,962 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,909 | ₩14,002 | ₩13,735 | ₩13,735 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,722 | ₩13,828 | ₩13,454 | ₩13,722 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,416 | ₩14,470 | ₩13,762 | ₩13,935 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,323 | ₩14,643 | ₩14,216 | ₩14,523 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,764 | ₩14,911 | ₩14,122 | ₩14,323 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,964 | ₩14,964 | ₩14,443 | ₩14,590 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,245 | ₩15,378 | ₩14,991 | ₩15,004 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,697 | ₩15,298 | ₩14,496 | ₩15,218 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,309 | ₩14,924 | ₩14,229 | ₩14,737 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,869 | ₩14,617 | ₩13,842 | ₩14,603 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,361 | ₩13,935 | ₩13,321 | ₩13,775 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,628 | ₩13,775 | ₩13,334 | ₩13,347 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,935 | ₩14,336 | ₩13,788 | ₩13,869 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩13,975 | ₩14,309 | ₩13,895 | ₩13,975 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,069 | ₩14,416 | ₩13,668 | ₩13,735 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,309 | ₩14,349 | ₩13,895 | ₩14,042 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,470 | ₩14,764 | ₩14,256 | ₩14,256 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,015 | ₩14,403 | ₩13,962 | ₩14,162 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,762 | ₩13,949 | ₩13,441 | ₩13,842 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,269 | ₩14,309 | ₩13,575 | ₩13,601 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,430 | ₩14,697 | ₩13,975 | ₩14,349 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,443 | ₩14,897 | ₩14,256 | ₩14,269 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,510 | ₩14,804 | ₩14,269 | ₩14,363 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,857 | ₩14,937 | ₩14,390 | ₩14,496 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,496 | ₩14,844 | ₩14,443 | ₩14,750 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,895 | ₩14,777 | ₩13,869 | ₩14,630 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,588 | ₩13,588 | ₩13,013 | ₩13,160 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,828 | ₩13,975 | ₩13,641 | ₩13,641 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,762 | ₩14,162 | ₩13,628 | ₩13,975 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,735 | ₩14,149 | ₩13,708 | ₩14,056 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,588 | ₩13,775 | ₩13,508 | ₩13,695 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,641 | ₩13,748 | ₩13,494 | ₩13,508 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,628 | ₩13,762 | ₩13,227 | ₩13,561 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,628 | ₩14,216 | ₩13,481 | ₩13,975 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,935 | ₩14,002 | ₩13,575 | ₩13,668 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,935 | ₩14,229 | ₩13,895 | ₩14,029 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,136 | ₩14,243 | ₩13,842 | ₩13,935 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,483 | ₩14,537 | ₩14,229 | ₩14,256 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,403 | ₩14,496 | ₩14,203 | ₩14,376 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,684 | ₩14,724 | ₩14,096 | ₩14,349 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,283 | ₩14,670 | ₩14,189 | ₩14,657 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,577 | ₩14,737 | ₩14,229 | ₩14,643 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,456 | ₩14,670 | ₩14,443 | ₩14,483 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,109 | ₩14,563 | ₩14,082 | ₩14,456 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,815 | ₩14,176 | ₩13,695 | ₩13,788 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,162 | ₩14,363 | ₩13,454 | ₩13,655 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,122 | ₩14,443 | ₩13,935 | ₩14,002 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,748 | ₩14,670 | ₩13,708 | ₩14,309 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,361 | ₩13,588 | ₩13,281 | ₩13,468 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,802 | ₩13,815 | ₩13,347 | ₩13,414 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,735 | ₩14,015 | ₩13,601 | ₩13,695 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩14,002 | ₩14,015 | ₩13,601 | ₩13,695 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,056 | ₩14,203 | ₩13,869 | ₩14,029 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,563 | ₩14,617 | ₩13,909 | ₩13,989 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,403 | ₩14,750 | ₩14,336 | ₩14,416 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩13,975 | ₩14,523 | ₩13,935 | ₩14,483 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,082 | ₩14,403 | ₩13,949 | ₩14,149 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,176 | ₩14,349 | ₩13,855 | ₩13,909 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,271 | ₩15,311 | ₩14,096 | ₩14,216 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,472 | ₩15,525 | ₩15,245 | ₩15,352 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,405 | ₩15,499 | ₩15,151 | ₩15,472 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,632 | ₩15,766 | ₩15,365 | ₩15,458 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,165 | ₩15,712 | ₩15,165 | ₩15,539 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,897 | ₩15,432 | ₩14,897 | ₩15,271 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,283 | ₩14,376 | ₩14,056 | ₩14,296 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,136 | ₩14,363 | ₩13,949 | ₩14,336 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,229 | ₩14,643 | ₩14,015 | ₩14,229 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,764 | ₩14,911 | ₩14,603 | ₩14,724 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,176 | ₩14,750 | ₩14,042 | ₩14,697 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,483 | ₩14,510 | ₩13,882 | ₩13,895 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,537 | ₩14,684 | ₩14,229 | ₩14,323 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,804 | ₩14,897 | ₩14,563 | ₩14,643 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,510 | ₩14,991 | ₩14,349 | ₩14,911 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,521 | ₩14,443 | ₩13,267 | ₩14,349 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,762 | ₩13,975 | ₩13,494 | ₩13,962 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,494 | ₩13,615 | ₩13,174 | ₩13,281 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,361 | ₩13,588 | ₩13,107 | ₩13,468 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,149 | ₩14,269 | ₩13,521 | ₩13,521 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,256 | ₩14,283 | ₩13,855 | ₩14,189 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,296 | ₩14,363 | ₩14,042 | ₩14,056 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,430 | ₩14,523 | ₩13,962 | ₩14,229 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,496 | ₩14,563 | ₩14,189 | ₩14,363 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,643 | ₩14,750 | ₩14,483 | ₩14,670 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,964 | ₩15,138 | ₩14,737 | ₩14,737 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,710 | ₩14,977 | ₩14,296 | ₩14,884 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩15,004 | ₩15,004 | ₩14,617 | ₩14,897 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,659 | ₩15,726 | ₩14,991 | ₩15,231 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,060 | ₩16,180 | ₩15,819 | ₩15,899 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,060 | ₩16,180 | ₩15,605 | ₩16,113 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,193 | ₩16,487 | ₩16,006 | ₩16,474 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,033 | ₩16,434 | ₩15,939 | ₩16,434 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,527 | ₩16,527 | ₩15,899 | ₩16,233 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,129 | ₩17,195 | ₩16,420 | ₩16,501 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩16,995 | ₩17,235 | ₩16,941 | ₩17,035 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,302 | ₩17,610 | ₩16,982 | ₩17,008 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,289 | ₩17,636 | ₩16,968 | ₩17,449 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,062 | ₩17,569 | ₩16,995 | ₩17,342 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,289 | ₩17,289 | ₩16,621 | ₩16,928 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,020 | ₩17,783 | ₩16,020 | ₩17,489 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,821 | ₩17,195 | ₩16,554 | ₩17,035 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,008 | ₩17,222 | ₩16,688 | ₩16,955 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,594 | ₩17,155 | ₩16,581 | ₩17,102 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,541 | ₩16,781 | ₩16,487 | ₩16,554 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,487 | ₩16,621 | ₩16,367 | ₩16,527 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩15,966 | ₩16,728 | ₩15,966 | ₩16,514 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,792 | ₩16,126 | ₩15,766 | ₩15,939 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,245 | ₩15,993 | ₩15,218 | ₩15,980 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,643 | ₩15,031 | ₩14,617 | ₩14,991 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,309 | ₩14,657 | ₩14,256 | ₩14,643 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,283 | ₩14,390 | ₩14,056 | ₩14,376 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,483 | ₩14,643 | ₩14,189 | ₩14,496 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,563 | ₩14,630 | ₩14,296 | ₩14,376 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,483 | ₩14,590 | ₩14,323 | ₩14,430 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,550 | ₩14,724 | ₩14,470 | ₩14,603 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,764 | ₩14,777 | ₩14,323 | ₩14,537 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,724 | ₩15,031 | ₩14,710 | ₩14,764 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,363 | ₩14,750 | ₩14,283 | ₩14,710 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,149 | ₩14,403 | ₩14,082 | ₩14,203 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,537 | ₩14,643 | ₩14,363 | ₩14,590 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,323 | ₩14,577 | ₩14,256 | ₩14,456 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,363 | ₩14,617 | ₩14,162 | ₩14,470 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,842 | ₩14,042 | ₩13,722 | ₩13,962 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,588 | ₩13,855 | ₩13,481 | ₩13,708 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,815 | ₩13,949 | ₩13,388 | ₩13,615 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,080 | ₩13,895 | ₩13,054 | ₩13,775 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,468 | ₩13,641 | ₩13,094 | ₩13,227 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,866 | ₩13,481 | ₩12,866 | ₩13,414 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,492 | ₩12,933 | ₩12,399 | ₩12,893 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,439 | ₩12,653 | ₩12,305 | ₩12,492 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,412 | ₩12,546 | ₩12,319 | ₩12,319 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,546 | ₩12,573 | ₩12,452 | ₩12,479 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,586 | ₩12,666 | ₩12,479 | ₩12,546 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,559 | ₩12,653 | ₩12,492 | ₩12,613 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,573 | ₩12,586 | ₩12,466 | ₩12,546 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,653 | ₩12,653 | ₩12,479 | ₩12,506 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,880 | ₩12,907 | ₩12,573 | ₩12,586 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,840 | ₩12,920 | ₩12,679 | ₩12,840 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,880 | ₩13,027 | ₩12,653 | ₩12,893 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,733 | ₩13,120 | ₩12,733 | ₩12,800 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,813 | ₩13,027 | ₩12,773 | ₩12,866 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,241 | ₩13,307 | ₩12,773 | ₩12,786 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,281 | ₩13,414 | ₩13,094 | ₩13,227 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,054 | ₩13,428 | ₩13,054 | ₩13,254 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,452 | ₩13,147 | ₩12,452 | ₩13,120 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,345 | ₩12,599 | ₩12,292 | ₩12,506 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,599 | ₩12,733 | ₩12,332 | ₩12,345 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,679 | ₩12,920 | ₩12,586 | ₩12,613 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,719 | ₩12,773 | ₩12,573 | ₩12,653 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,466 | ₩12,693 | ₩12,372 | ₩12,693 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,506 | ₩12,506 | ₩12,185 | ₩12,399 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,546 | ₩12,773 | ₩12,426 | ₩12,452 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,359 | ₩12,693 | ₩12,332 | ₩12,599 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,746 | ₩12,826 | ₩12,506 | ₩12,559 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,933 | ₩13,054 | ₩12,760 | ₩12,987 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,920 | ₩12,920 | ₩12,653 | ₩12,760 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,626 | ₩13,080 | ₩12,532 | ₩12,947 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,174 | ₩13,227 | ₩12,506 | ₩12,559 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,719 | ₩12,880 | ₩12,546 | ₩12,813 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,893 | ₩13,013 | ₩12,599 | ₩12,706 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,388 | ₩13,468 | ₩12,973 | ₩13,040 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,307 | ₩13,481 | ₩13,200 | ₩13,428 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,775 | ₩13,895 | ₩13,454 | ₩13,494 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,334 | ₩13,842 | ₩13,241 | ₩13,802 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,853 | ₩13,334 | ₩12,786 | ₩13,200 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩12,987 | ₩13,067 | ₩12,613 | ₩12,866 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,185 | ₩13,000 | ₩12,025 | ₩12,907 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩13,989 | ₩14,176 | ₩13,681 | ₩13,708 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,748 | ₩14,109 | ₩13,695 | ₩13,989 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,708 | ₩13,855 | ₩13,601 | ₩13,762 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,895 | ₩13,962 | ₩13,681 | ₩13,909 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,735 | ₩14,042 | ₩13,668 | ₩14,015 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,056 | ₩14,470 | ₩13,828 | ₩13,869 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,122 | ₩14,510 | ₩14,029 | ₩14,189 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,416 | ₩14,430 | ₩14,162 | ₩14,162 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,496 | ₩14,777 | ₩14,403 | ₩14,470 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,537 | ₩14,550 | ₩14,309 | ₩14,403 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,269 | ₩14,443 | ₩14,096 | ₩14,416 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,149 | ₩14,403 | ₩14,069 | ₩14,176 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩14,002 | ₩14,403 | ₩14,002 | ₩14,229 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,895 | ₩14,162 | ₩13,882 | ₩14,042 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,869 | ₩14,056 | ₩13,828 | ₩13,949 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,762 | ₩13,962 | ₩13,681 | ₩13,962 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,748 | ₩13,828 | ₩13,575 | ₩13,681 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,321 | ₩13,802 | ₩13,187 | ₩13,708 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,895 | ₩13,922 | ₩13,441 | ₩13,441 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,082 | ₩14,216 | ₩13,454 | ₩13,494 | -4.17% | 1254.4만 |
|---|