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 | ₩16,279 | ₩16,560 | ₩15,259 | ₩15,273 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,292 | ₩16,506 | ₩15,957 | ₩16,265 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,700 | ₩17,700 | ₩16,466 | ₩16,708 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,901 | ₩18,223 | ₩17,713 | ₩17,794 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩18,022 | ₩18,223 | ₩17,539 | ₩17,834 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,338 | ₩18,209 | ₩17,311 | ₩18,062 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,096 | ₩17,257 | ₩16,641 | ₩17,231 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,499 | ₩17,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,231 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,700 | ₩17,901 | ₩17,472 | ₩17,512 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,499 | ₩17,807 | ₩17,378 | ₩17,780 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,673 | ₩17,821 | ₩17,365 | ₩17,552 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,344 | ₩18,464 | ₩17,619 | ₩17,807 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,276 | ₩18,920 | ₩18,276 | ₩18,437 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,142 | ₩18,706 | ₩18,142 | ₩18,330 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,250 | ₩18,437 | ₩18,022 | ₩18,075 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,129 | ₩18,397 | ₩17,968 | ₩18,035 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,491 | ₩18,598 | ₩18,022 | ₩18,169 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,759 | ₩18,866 | ₩17,941 | ₩18,129 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,451 | ₩19,255 | ₩18,357 | ₩18,773 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,914 | ₩18,746 | ₩17,807 | ₩18,437 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,451 | ₩18,799 | ₩18,142 | ₩18,209 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,411 | ₩18,639 | ₩17,928 | ₩18,102 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,290 | ₩18,679 | ₩18,116 | ₩18,639 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,188 | ₩19,188 | ₩18,169 | ₩18,236 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,625 | ₩19,389 | ₩18,598 | ₩19,309 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,384 | ₩18,625 | ₩17,941 | ₩18,558 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,708 | ₩18,625 | ₩16,614 | ₩18,303 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,823 | ₩16,882 | ₩15,809 | ₩16,761 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,238 | ₩16,426 | ₩15,675 | ₩15,863 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,487 | ₩15,756 | ₩15,206 | ₩15,662 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,581 | ₩15,608 | ₩15,259 | ₩15,326 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,474 | ₩15,890 | ₩15,394 | ₩15,581 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,957 | ₩15,984 | ₩15,394 | ₩15,501 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,957 | ₩16,198 | ₩15,689 | ₩15,769 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,804 | ₩15,970 | ₩14,495 | ₩15,916 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,664 | ₩14,696 | ₩13,664 | ₩14,683 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,570 | ₩14,012 | ₩13,530 | ₩13,798 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,784 | ₩13,811 | ₩13,449 | ₩13,449 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,945 | ₩14,053 | ₩13,798 | ₩13,798 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,878 | ₩14,133 | ₩13,798 | ₩13,999 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,294 | ₩14,361 | ₩13,704 | ₩13,932 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,307 | ₩14,441 | ₩14,026 | ₩14,388 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,066 | ₩14,549 | ₩14,066 | ₩14,254 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,468 | ₩14,509 | ₩13,919 | ₩14,053 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,522 | ₩14,911 | ₩14,522 | ₩14,629 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,495 | ₩14,736 | ₩14,415 | ₩14,549 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩15,018 | ₩15,099 | ₩14,468 | ₩14,468 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,669 | ₩15,125 | ₩14,187 | ₩15,045 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,300 | ₩16,118 | ₩14,348 | ₩14,482 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,878 | ₩13,919 | ₩13,556 | ₩13,744 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,455 | ₩14,468 | ₩13,731 | ₩13,838 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,139 | ₩15,139 | ₩14,374 | ₩14,428 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,938 | ₩15,353 | ₩14,938 | ₩15,340 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,951 | ₩15,045 | ₩14,576 | ₩14,857 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,321 | ₩14,951 | ₩14,294 | ₩14,951 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,307 | ₩14,576 | ₩14,200 | ₩14,240 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩14,012 | ₩14,549 | ₩14,012 | ₩14,348 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,959 | ₩14,066 | ₩13,691 | ₩13,878 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,267 | ₩14,348 | ₩13,784 | ₩13,851 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,267 | ₩14,616 | ₩14,200 | ₩14,267 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,093 | ₩14,455 | ₩14,066 | ₩14,214 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,986 | ₩14,254 | ₩13,892 | ₩14,173 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,187 | ₩14,401 | ₩13,771 | ₩13,972 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,999 | ₩14,133 | ₩13,811 | ₩13,972 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,878 | ₩14,146 | ₩13,838 | ₩14,012 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,959 | ₩14,053 | ₩13,784 | ₩13,784 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,771 | ₩13,878 | ₩13,503 | ₩13,771 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,468 | ₩14,522 | ₩13,811 | ₩13,986 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,374 | ₩14,696 | ₩14,267 | ₩14,576 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,817 | ₩14,964 | ₩14,173 | ₩14,374 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩15,018 | ₩15,018 | ₩14,495 | ₩14,643 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,300 | ₩15,434 | ₩15,045 | ₩15,058 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,750 | ₩15,353 | ₩14,549 | ₩15,273 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,361 | ₩14,978 | ₩14,281 | ₩14,790 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,919 | ₩14,669 | ₩13,892 | ₩14,656 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,409 | ₩13,986 | ₩13,369 | ₩13,825 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,677 | ₩13,825 | ₩13,382 | ₩13,396 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,986 | ₩14,388 | ₩13,838 | ₩13,919 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩14,026 | ₩14,361 | ₩13,945 | ₩14,026 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,120 | ₩14,468 | ₩13,717 | ₩13,784 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,361 | ₩14,401 | ₩13,945 | ₩14,093 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,522 | ₩14,817 | ₩14,307 | ₩14,307 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,066 | ₩14,455 | ₩14,012 | ₩14,214 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,811 | ₩13,999 | ₩13,489 | ₩13,892 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,321 | ₩14,361 | ₩13,624 | ₩13,650 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,482 | ₩14,750 | ₩14,026 | ₩14,401 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,495 | ₩14,951 | ₩14,307 | ₩14,321 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,562 | ₩14,857 | ₩14,321 | ₩14,415 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,911 | ₩14,991 | ₩14,441 | ₩14,549 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,549 | ₩14,897 | ₩14,495 | ₩14,804 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,945 | ₩14,830 | ₩13,919 | ₩14,683 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,637 | ₩13,637 | ₩13,060 | ₩13,208 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,878 | ₩14,026 | ₩13,691 | ₩13,691 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,811 | ₩14,214 | ₩13,677 | ₩14,026 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,784 | ₩14,200 | ₩13,758 | ₩14,106 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,637 | ₩13,825 | ₩13,556 | ₩13,744 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,691 | ₩13,798 | ₩13,543 | ₩13,556 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,677 | ₩13,811 | ₩13,275 | ₩13,610 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,677 | ₩14,267 | ₩13,530 | ₩14,026 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,986 | ₩14,053 | ₩13,624 | ₩13,717 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,986 | ₩14,281 | ₩13,945 | ₩14,079 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,187 | ₩14,294 | ₩13,892 | ₩13,986 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,535 | ₩14,589 | ₩14,281 | ₩14,307 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,455 | ₩14,549 | ₩14,254 | ₩14,428 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,736 | ₩14,777 | ₩14,146 | ₩14,401 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,334 | ₩14,723 | ₩14,240 | ₩14,710 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,629 | ₩14,790 | ₩14,281 | ₩14,696 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,509 | ₩14,723 | ₩14,495 | ₩14,535 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,160 | ₩14,616 | ₩14,133 | ₩14,509 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,865 | ₩14,227 | ₩13,744 | ₩13,838 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,214 | ₩14,415 | ₩13,503 | ₩13,704 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,173 | ₩14,495 | ₩13,986 | ₩14,053 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,798 | ₩14,723 | ₩13,758 | ₩14,361 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,409 | ₩13,637 | ₩13,329 | ₩13,516 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,851 | ₩13,865 | ₩13,396 | ₩13,463 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,784 | ₩14,066 | ₩13,650 | ₩13,744 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩14,053 | ₩14,066 | ₩13,650 | ₩13,744 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,106 | ₩14,254 | ₩13,919 | ₩14,079 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,616 | ₩14,669 | ₩13,959 | ₩14,039 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,455 | ₩14,804 | ₩14,388 | ₩14,468 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩14,026 | ₩14,576 | ₩13,986 | ₩14,535 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,133 | ₩14,455 | ₩13,999 | ₩14,200 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,227 | ₩14,401 | ₩13,905 | ₩13,959 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,326 | ₩15,367 | ₩14,146 | ₩14,267 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,528 | ₩15,581 | ₩15,300 | ₩15,407 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,461 | ₩15,554 | ₩15,206 | ₩15,528 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,689 | ₩15,823 | ₩15,420 | ₩15,514 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,219 | ₩15,769 | ₩15,219 | ₩15,595 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,951 | ₩15,487 | ₩14,951 | ₩15,326 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,334 | ₩14,428 | ₩14,106 | ₩14,348 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,187 | ₩14,415 | ₩13,999 | ₩14,388 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,281 | ₩14,696 | ₩14,066 | ₩14,281 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,817 | ₩14,964 | ₩14,656 | ₩14,777 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,227 | ₩14,804 | ₩14,093 | ₩14,750 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,535 | ₩14,562 | ₩13,932 | ₩13,945 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,589 | ₩14,736 | ₩14,281 | ₩14,374 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,857 | ₩14,951 | ₩14,616 | ₩14,696 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,562 | ₩15,045 | ₩14,401 | ₩14,964 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,570 | ₩14,495 | ₩13,315 | ₩14,401 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,811 | ₩14,026 | ₩13,543 | ₩14,012 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,543 | ₩13,664 | ₩13,221 | ₩13,329 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,409 | ₩13,637 | ₩13,154 | ₩13,516 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,200 | ₩14,321 | ₩13,570 | ₩13,570 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,307 | ₩14,334 | ₩13,905 | ₩14,240 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,348 | ₩14,415 | ₩14,093 | ₩14,106 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,482 | ₩14,576 | ₩14,012 | ₩14,281 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,549 | ₩14,616 | ₩14,240 | ₩14,415 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,696 | ₩14,804 | ₩14,535 | ₩14,723 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩15,018 | ₩15,192 | ₩14,790 | ₩14,790 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,763 | ₩15,031 | ₩14,348 | ₩14,938 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩15,058 | ₩15,058 | ₩14,669 | ₩14,951 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,715 | ₩15,782 | ₩15,045 | ₩15,286 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,118 | ₩16,238 | ₩15,876 | ₩15,957 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,118 | ₩16,238 | ₩15,662 | ₩16,171 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,252 | ₩16,547 | ₩16,064 | ₩16,533 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,091 | ₩16,493 | ₩15,997 | ₩16,493 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,587 | ₩16,587 | ₩15,957 | ₩16,292 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,190 | ₩17,257 | ₩16,480 | ₩16,560 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩17,056 | ₩17,298 | ₩17,003 | ₩17,096 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,365 | ₩17,673 | ₩17,043 | ₩17,070 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,351 | ₩17,700 | ₩17,029 | ₩17,512 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,123 | ₩17,633 | ₩17,056 | ₩17,405 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,351 | ₩17,351 | ₩16,681 | ₩16,989 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,077 | ₩17,847 | ₩16,077 | ₩17,552 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,882 | ₩17,257 | ₩16,614 | ₩17,096 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,070 | ₩17,284 | ₩16,748 | ₩17,016 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,654 | ₩17,217 | ₩16,641 | ₩17,164 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,600 | ₩16,842 | ₩16,547 | ₩16,614 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,547 | ₩16,681 | ₩16,426 | ₩16,587 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩16,024 | ₩16,788 | ₩16,024 | ₩16,574 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,849 | ₩16,185 | ₩15,823 | ₩15,997 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,300 | ₩16,051 | ₩15,273 | ₩16,037 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,696 | ₩15,085 | ₩14,669 | ₩15,045 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,361 | ₩14,710 | ₩14,307 | ₩14,696 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,334 | ₩14,441 | ₩14,106 | ₩14,428 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,535 | ₩14,696 | ₩14,240 | ₩14,549 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,616 | ₩14,683 | ₩14,348 | ₩14,428 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,535 | ₩14,643 | ₩14,374 | ₩14,482 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,602 | ₩14,777 | ₩14,522 | ₩14,656 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,817 | ₩14,830 | ₩14,374 | ₩14,589 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,777 | ₩15,085 | ₩14,763 | ₩14,817 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,415 | ₩14,804 | ₩14,334 | ₩14,763 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,200 | ₩14,455 | ₩14,133 | ₩14,254 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,589 | ₩14,696 | ₩14,415 | ₩14,643 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,374 | ₩14,629 | ₩14,307 | ₩14,509 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,415 | ₩14,669 | ₩14,214 | ₩14,522 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,892 | ₩14,093 | ₩13,771 | ₩14,012 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,637 | ₩13,905 | ₩13,530 | ₩13,758 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,865 | ₩13,999 | ₩13,436 | ₩13,664 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,127 | ₩13,945 | ₩13,101 | ₩13,825 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,516 | ₩13,691 | ₩13,141 | ₩13,275 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,913 | ₩13,530 | ₩12,913 | ₩13,463 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,537 | ₩12,980 | ₩12,444 | ₩12,940 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,484 | ₩12,698 | ₩12,350 | ₩12,537 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,457 | ₩12,591 | ₩12,363 | ₩12,363 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,591 | ₩12,618 | ₩12,497 | ₩12,524 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,631 | ₩12,712 | ₩12,524 | ₩12,591 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,604 | ₩12,698 | ₩12,537 | ₩12,658 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,618 | ₩12,631 | ₩12,511 | ₩12,591 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,698 | ₩12,698 | ₩12,524 | ₩12,551 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,926 | ₩12,953 | ₩12,618 | ₩12,631 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,886 | ₩12,967 | ₩12,725 | ₩12,886 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,926 | ₩13,074 | ₩12,698 | ₩12,940 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,779 | ₩13,168 | ₩12,779 | ₩12,846 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,859 | ₩13,074 | ₩12,819 | ₩12,913 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,288 | ₩13,355 | ₩12,819 | ₩12,832 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,329 | ₩13,463 | ₩13,141 | ₩13,275 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,101 | ₩13,476 | ₩13,101 | ₩13,302 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,497 | ₩13,194 | ₩12,497 | ₩13,168 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,390 | ₩12,645 | ₩12,336 | ₩12,551 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,645 | ₩12,779 | ₩12,377 | ₩12,390 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,725 | ₩12,967 | ₩12,631 | ₩12,658 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,765 | ₩12,819 | ₩12,618 | ₩12,698 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,511 | ₩12,739 | ₩12,417 | ₩12,739 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,551 | ₩12,551 | ₩12,229 | ₩12,444 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,591 | ₩12,819 | ₩12,470 | ₩12,497 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,403 | ₩12,739 | ₩12,377 | ₩12,645 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,792 | ₩12,873 | ₩12,551 | ₩12,604 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,980 | ₩13,101 | ₩12,806 | ₩13,034 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,967 | ₩12,967 | ₩12,698 | ₩12,806 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,672 | ₩13,127 | ₩12,578 | ₩12,993 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,221 | ₩13,275 | ₩12,551 | ₩12,604 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,765 | ₩12,926 | ₩12,591 | ₩12,859 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,940 | ₩13,060 | ₩12,645 | ₩12,752 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,436 | ₩13,516 | ₩13,020 | ₩13,087 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,355 | ₩13,530 | ₩13,248 | ₩13,476 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,825 | ₩13,945 | ₩13,503 | ₩13,543 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,382 | ₩13,892 | ₩13,288 | ₩13,851 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,899 | ₩13,382 | ₩12,832 | ₩13,248 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩13,034 | ₩13,114 | ₩12,658 | ₩12,913 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,229 | ₩13,047 | ₩12,068 | ₩12,953 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩14,039 | ₩14,227 | ₩13,731 | ₩13,758 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,798 | ₩14,160 | ₩13,744 | ₩14,039 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,758 | ₩13,905 | ₩13,650 | ₩13,811 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,945 | ₩14,012 | ₩13,731 | ₩13,959 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,784 | ₩14,093 | ₩13,717 | ₩14,066 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,106 | ₩14,522 | ₩13,878 | ₩13,919 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,173 | ₩14,562 | ₩14,079 | ₩14,240 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,468 | ₩14,482 | ₩14,214 | ₩14,214 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,549 | ₩14,830 | ₩14,455 | ₩14,522 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,589 | ₩14,602 | ₩14,361 | ₩14,455 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,321 | ₩14,495 | ₩14,146 | ₩14,468 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,200 | ₩14,455 | ₩14,120 | ₩14,227 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩14,053 | ₩14,455 | ₩14,053 | ₩14,281 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,945 | ₩14,214 | ₩13,932 | ₩14,093 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,919 | ₩14,106 | ₩13,878 | ₩13,999 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,811 | ₩14,012 | ₩13,731 | ₩14,012 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,798 | ₩13,878 | ₩13,624 | ₩13,731 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,369 | ₩13,851 | ₩13,235 | ₩13,758 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,945 | ₩13,972 | ₩13,489 | ₩13,489 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,133 | ₩14,267 | ₩13,503 | ₩13,543 | -4.17% | 1254.4만 |
|---|