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 | ₩16,218 | ₩16,499 | ₩15,203 | ₩15,216 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,232 | ₩16,446 | ₩15,898 | ₩16,205 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,635 | ₩17,635 | ₩16,405 | ₩16,646 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,835 | ₩18,156 | ₩17,648 | ₩17,728 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,955 | ₩18,156 | ₩17,474 | ₩17,768 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,274 | ₩18,142 | ₩17,247 | ₩17,995 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,033 | ₩17,194 | ₩16,579 | ₩17,167 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,434 | ₩17,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,167 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,635 | ₩17,835 | ₩17,407 | ₩17,448 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,434 | ₩17,741 | ₩17,314 | ₩17,715 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,608 | ₩17,755 | ₩17,301 | ₩17,488 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,276 | ₩18,396 | ₩17,554 | ₩17,741 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,209 | ₩18,850 | ₩18,209 | ₩18,369 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,075 | ₩18,637 | ₩18,075 | ₩18,262 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,182 | ₩18,369 | ₩17,955 | ₩18,009 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,062 | ₩18,329 | ₩17,902 | ₩17,969 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,423 | ₩18,530 | ₩17,955 | ₩18,102 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,690 | ₩18,797 | ₩17,875 | ₩18,062 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,383 | ₩19,184 | ₩18,289 | ₩18,703 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,848 | ₩18,677 | ₩17,741 | ₩18,369 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,383 | ₩18,730 | ₩18,075 | ₩18,142 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,343 | ₩18,570 | ₩17,862 | ₩18,035 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,222 | ₩18,610 | ₩18,049 | ₩18,570 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,117 | ₩19,117 | ₩18,102 | ₩18,169 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,556 | ₩19,318 | ₩18,530 | ₩19,238 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,316 | ₩18,556 | ₩17,875 | ₩18,490 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,646 | ₩18,556 | ₩16,552 | ₩18,236 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,764 | ₩16,820 | ₩15,751 | ₩16,699 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,178 | ₩16,365 | ₩15,617 | ₩15,804 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,430 | ₩15,697 | ₩15,150 | ₩15,604 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,524 | ₩15,550 | ₩15,203 | ₩15,270 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,417 | ₩15,831 | ₩15,337 | ₩15,524 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,898 | ₩15,925 | ₩15,337 | ₩15,444 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,898 | ₩16,138 | ₩15,631 | ₩15,711 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,749 | ₩15,911 | ₩14,442 | ₩15,858 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,613 | ₩14,642 | ₩13,613 | ₩14,629 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,520 | ₩13,961 | ₩13,480 | ₩13,747 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,734 | ₩13,760 | ₩13,400 | ₩13,400 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,894 | ₩14,001 | ₩13,747 | ₩13,747 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,827 | ₩14,081 | ₩13,747 | ₩13,947 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,241 | ₩14,308 | ₩13,653 | ₩13,881 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,255 | ₩14,388 | ₩13,974 | ₩14,335 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,014 | ₩14,495 | ₩14,014 | ₩14,201 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,415 | ₩14,455 | ₩13,867 | ₩14,001 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,468 | ₩14,856 | ₩14,468 | ₩14,575 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,442 | ₩14,682 | ₩14,361 | ₩14,495 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,963 | ₩15,043 | ₩14,415 | ₩14,415 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,615 | ₩15,070 | ₩14,134 | ₩14,989 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,243 | ₩16,058 | ₩14,295 | ₩14,428 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,827 | ₩13,867 | ₩13,506 | ₩13,693 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,402 | ₩14,415 | ₩13,680 | ₩13,787 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,083 | ₩15,083 | ₩14,321 | ₩14,375 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,882 | ₩15,297 | ₩14,882 | ₩15,283 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,896 | ₩14,989 | ₩14,522 | ₩14,802 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,268 | ₩14,896 | ₩14,241 | ₩14,896 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,255 | ₩14,522 | ₩14,148 | ₩14,188 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,961 | ₩14,495 | ₩13,961 | ₩14,295 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,907 | ₩14,014 | ₩13,640 | ₩13,827 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,215 | ₩14,295 | ₩13,734 | ₩13,800 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,215 | ₩14,562 | ₩14,148 | ₩14,215 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,041 | ₩14,402 | ₩14,014 | ₩14,161 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,934 | ₩14,201 | ₩13,840 | ₩14,121 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,134 | ₩14,348 | ₩13,720 | ₩13,921 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,947 | ₩14,081 | ₩13,760 | ₩13,921 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,827 | ₩14,094 | ₩13,787 | ₩13,961 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,907 | ₩14,001 | ₩13,734 | ₩13,734 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,720 | ₩13,827 | ₩13,453 | ₩13,720 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,415 | ₩14,468 | ₩13,760 | ₩13,934 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,321 | ₩14,642 | ₩14,215 | ₩14,522 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,762 | ₩14,909 | ₩14,121 | ₩14,321 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,963 | ₩14,963 | ₩14,442 | ₩14,589 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,243 | ₩15,377 | ₩14,989 | ₩15,003 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,695 | ₩15,297 | ₩14,495 | ₩15,216 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,308 | ₩14,923 | ₩14,228 | ₩14,736 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,867 | ₩14,615 | ₩13,840 | ₩14,602 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,360 | ₩13,934 | ₩13,319 | ₩13,774 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,627 | ₩13,774 | ₩13,333 | ₩13,346 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,934 | ₩14,335 | ₩13,787 | ₩13,867 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩13,974 | ₩14,308 | ₩13,894 | ₩13,974 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,068 | ₩14,415 | ₩13,667 | ₩13,734 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,308 | ₩14,348 | ₩13,894 | ₩14,041 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,468 | ₩14,762 | ₩14,255 | ₩14,255 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,014 | ₩14,402 | ₩13,961 | ₩14,161 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,760 | ₩13,947 | ₩13,440 | ₩13,840 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,268 | ₩14,308 | ₩13,573 | ₩13,600 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,428 | ₩14,695 | ₩13,974 | ₩14,348 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,442 | ₩14,896 | ₩14,255 | ₩14,268 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,508 | ₩14,802 | ₩14,268 | ₩14,361 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,856 | ₩14,936 | ₩14,388 | ₩14,495 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,495 | ₩14,842 | ₩14,442 | ₩14,749 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,894 | ₩14,776 | ₩13,867 | ₩14,629 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,587 | ₩13,587 | ₩13,012 | ₩13,159 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,827 | ₩13,974 | ₩13,640 | ₩13,640 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,760 | ₩14,161 | ₩13,627 | ₩13,974 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,734 | ₩14,148 | ₩13,707 | ₩14,054 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,587 | ₩13,774 | ₩13,506 | ₩13,693 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,640 | ₩13,747 | ₩13,493 | ₩13,506 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,627 | ₩13,760 | ₩13,226 | ₩13,560 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,627 | ₩14,215 | ₩13,480 | ₩13,974 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,934 | ₩14,001 | ₩13,573 | ₩13,667 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,934 | ₩14,228 | ₩13,894 | ₩14,027 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,134 | ₩14,241 | ₩13,840 | ₩13,934 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,482 | ₩14,535 | ₩14,228 | ₩14,255 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,402 | ₩14,495 | ₩14,201 | ₩14,375 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,682 | ₩14,722 | ₩14,094 | ₩14,348 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,281 | ₩14,669 | ₩14,188 | ₩14,655 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,575 | ₩14,736 | ₩14,228 | ₩14,642 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,455 | ₩14,669 | ₩14,442 | ₩14,482 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,108 | ₩14,562 | ₩14,081 | ₩14,455 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,814 | ₩14,174 | ₩13,693 | ₩13,787 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,161 | ₩14,361 | ₩13,453 | ₩13,653 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,121 | ₩14,442 | ₩13,934 | ₩14,001 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,747 | ₩14,669 | ₩13,707 | ₩14,308 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,360 | ₩13,587 | ₩13,279 | ₩13,466 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,800 | ₩13,814 | ₩13,346 | ₩13,413 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,734 | ₩14,014 | ₩13,600 | ₩13,693 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩14,001 | ₩14,014 | ₩13,600 | ₩13,693 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,054 | ₩14,201 | ₩13,867 | ₩14,027 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,562 | ₩14,615 | ₩13,907 | ₩13,987 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,402 | ₩14,749 | ₩14,335 | ₩14,415 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩13,974 | ₩14,522 | ₩13,934 | ₩14,482 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,081 | ₩14,402 | ₩13,947 | ₩14,148 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,174 | ₩14,348 | ₩13,854 | ₩13,907 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,270 | ₩15,310 | ₩14,094 | ₩14,215 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,470 | ₩15,524 | ₩15,243 | ₩15,350 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,404 | ₩15,497 | ₩15,150 | ₩15,470 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,631 | ₩15,764 | ₩15,363 | ₩15,457 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,163 | ₩15,711 | ₩15,163 | ₩15,537 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,896 | ₩15,430 | ₩14,896 | ₩15,270 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,281 | ₩14,375 | ₩14,054 | ₩14,295 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,134 | ₩14,361 | ₩13,947 | ₩14,335 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,228 | ₩14,642 | ₩14,014 | ₩14,228 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,762 | ₩14,909 | ₩14,602 | ₩14,722 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,174 | ₩14,749 | ₩14,041 | ₩14,695 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,482 | ₩14,508 | ₩13,881 | ₩13,894 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,535 | ₩14,682 | ₩14,228 | ₩14,321 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,802 | ₩14,896 | ₩14,562 | ₩14,642 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,508 | ₩14,989 | ₩14,348 | ₩14,909 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,520 | ₩14,442 | ₩13,266 | ₩14,348 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,760 | ₩13,974 | ₩13,493 | ₩13,961 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,493 | ₩13,613 | ₩13,172 | ₩13,279 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,360 | ₩13,587 | ₩13,106 | ₩13,466 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,148 | ₩14,268 | ₩13,520 | ₩13,520 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,255 | ₩14,281 | ₩13,854 | ₩14,188 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,295 | ₩14,361 | ₩14,041 | ₩14,054 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,428 | ₩14,522 | ₩13,961 | ₩14,228 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,495 | ₩14,562 | ₩14,188 | ₩14,361 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,642 | ₩14,749 | ₩14,482 | ₩14,669 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,963 | ₩15,136 | ₩14,736 | ₩14,736 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,709 | ₩14,976 | ₩14,295 | ₩14,882 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩15,003 | ₩15,003 | ₩14,615 | ₩14,896 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,657 | ₩15,724 | ₩14,989 | ₩15,230 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,058 | ₩16,178 | ₩15,818 | ₩15,898 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,058 | ₩16,178 | ₩15,604 | ₩16,112 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,192 | ₩16,486 | ₩16,005 | ₩16,472 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,031 | ₩16,432 | ₩15,938 | ₩16,432 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,526 | ₩16,526 | ₩15,898 | ₩16,232 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,127 | ₩17,194 | ₩16,419 | ₩16,499 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩16,993 | ₩17,234 | ₩16,940 | ₩17,033 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,301 | ₩17,608 | ₩16,980 | ₩17,007 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,287 | ₩17,635 | ₩16,967 | ₩17,448 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,060 | ₩17,568 | ₩16,993 | ₩17,341 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,287 | ₩17,287 | ₩16,619 | ₩16,926 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,018 | ₩17,781 | ₩16,018 | ₩17,488 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,820 | ₩17,194 | ₩16,552 | ₩17,033 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,007 | ₩17,220 | ₩16,686 | ₩16,953 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,592 | ₩17,154 | ₩16,579 | ₩17,100 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,539 | ₩16,780 | ₩16,486 | ₩16,552 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,486 | ₩16,619 | ₩16,365 | ₩16,526 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩15,965 | ₩16,726 | ₩15,965 | ₩16,512 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,791 | ₩16,125 | ₩15,764 | ₩15,938 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,243 | ₩15,991 | ₩15,216 | ₩15,978 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,642 | ₩15,029 | ₩14,615 | ₩14,989 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,308 | ₩14,655 | ₩14,255 | ₩14,642 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,281 | ₩14,388 | ₩14,054 | ₩14,375 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,482 | ₩14,642 | ₩14,188 | ₩14,495 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,562 | ₩14,629 | ₩14,295 | ₩14,375 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,482 | ₩14,589 | ₩14,321 | ₩14,428 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,548 | ₩14,722 | ₩14,468 | ₩14,602 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,762 | ₩14,776 | ₩14,321 | ₩14,535 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,722 | ₩15,029 | ₩14,709 | ₩14,762 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,361 | ₩14,749 | ₩14,281 | ₩14,709 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,148 | ₩14,402 | ₩14,081 | ₩14,201 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,535 | ₩14,642 | ₩14,361 | ₩14,589 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,321 | ₩14,575 | ₩14,255 | ₩14,455 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,361 | ₩14,615 | ₩14,161 | ₩14,468 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,840 | ₩14,041 | ₩13,720 | ₩13,961 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,587 | ₩13,854 | ₩13,480 | ₩13,707 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,814 | ₩13,947 | ₩13,386 | ₩13,613 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,079 | ₩13,894 | ₩13,052 | ₩13,774 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,466 | ₩13,640 | ₩13,092 | ₩13,226 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,865 | ₩13,480 | ₩12,865 | ₩13,413 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,491 | ₩12,932 | ₩12,398 | ₩12,892 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,438 | ₩12,651 | ₩12,304 | ₩12,491 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,411 | ₩12,545 | ₩12,317 | ₩12,317 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,545 | ₩12,571 | ₩12,451 | ₩12,478 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,585 | ₩12,665 | ₩12,478 | ₩12,545 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,558 | ₩12,651 | ₩12,491 | ₩12,611 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,571 | ₩12,585 | ₩12,464 | ₩12,545 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,651 | ₩12,651 | ₩12,478 | ₩12,504 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,879 | ₩12,905 | ₩12,571 | ₩12,585 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,838 | ₩12,919 | ₩12,678 | ₩12,838 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,879 | ₩13,026 | ₩12,651 | ₩12,892 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,732 | ₩13,119 | ₩12,732 | ₩12,798 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,812 | ₩13,026 | ₩12,772 | ₩12,865 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,239 | ₩13,306 | ₩12,772 | ₩12,785 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,279 | ₩13,413 | ₩13,092 | ₩13,226 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,052 | ₩13,426 | ₩13,052 | ₩13,253 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,451 | ₩13,146 | ₩12,451 | ₩13,119 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,344 | ₩12,598 | ₩12,291 | ₩12,504 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,598 | ₩12,732 | ₩12,331 | ₩12,344 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,678 | ₩12,919 | ₩12,585 | ₩12,611 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,718 | ₩12,772 | ₩12,571 | ₩12,651 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,464 | ₩12,692 | ₩12,371 | ₩12,692 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,504 | ₩12,504 | ₩12,184 | ₩12,398 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,545 | ₩12,772 | ₩12,424 | ₩12,451 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,358 | ₩12,692 | ₩12,331 | ₩12,598 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,745 | ₩12,825 | ₩12,504 | ₩12,558 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,932 | ₩13,052 | ₩12,758 | ₩12,985 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,919 | ₩12,919 | ₩12,651 | ₩12,758 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,625 | ₩13,079 | ₩12,531 | ₩12,945 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,172 | ₩13,226 | ₩12,504 | ₩12,558 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,718 | ₩12,879 | ₩12,545 | ₩12,812 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,892 | ₩13,012 | ₩12,598 | ₩12,705 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,386 | ₩13,466 | ₩12,972 | ₩13,039 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,306 | ₩13,480 | ₩13,199 | ₩13,426 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,774 | ₩13,894 | ₩13,453 | ₩13,493 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,333 | ₩13,840 | ₩13,239 | ₩13,800 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,852 | ₩13,333 | ₩12,785 | ₩13,199 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩12,985 | ₩13,066 | ₩12,611 | ₩12,865 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,184 | ₩12,999 | ₩12,024 | ₩12,905 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩13,987 | ₩14,174 | ₩13,680 | ₩13,707 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,747 | ₩14,108 | ₩13,693 | ₩13,987 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,707 | ₩13,854 | ₩13,600 | ₩13,760 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,894 | ₩13,961 | ₩13,680 | ₩13,907 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,734 | ₩14,041 | ₩13,667 | ₩14,014 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,054 | ₩14,468 | ₩13,827 | ₩13,867 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,121 | ₩14,508 | ₩14,027 | ₩14,188 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,415 | ₩14,428 | ₩14,161 | ₩14,161 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,495 | ₩14,776 | ₩14,402 | ₩14,468 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,535 | ₩14,548 | ₩14,308 | ₩14,402 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,268 | ₩14,442 | ₩14,094 | ₩14,415 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,148 | ₩14,402 | ₩14,068 | ₩14,174 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩14,001 | ₩14,402 | ₩14,001 | ₩14,228 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,894 | ₩14,161 | ₩13,881 | ₩14,041 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,867 | ₩14,054 | ₩13,827 | ₩13,947 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,760 | ₩13,961 | ₩13,680 | ₩13,961 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,747 | ₩13,827 | ₩13,573 | ₩13,680 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,319 | ₩13,800 | ₩13,186 | ₩13,707 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,894 | ₩13,921 | ₩13,440 | ₩13,440 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,081 | ₩14,215 | ₩13,453 | ₩13,493 | -4.17% | 1254.4만 |
|---|