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 | ₩16,236 | ₩16,517 | ₩15,219 | ₩15,233 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,249 | ₩16,463 | ₩15,915 | ₩16,222 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,653 | ₩17,653 | ₩16,423 | ₩16,664 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,854 | ₩18,175 | ₩17,667 | ₩17,747 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,974 | ₩18,175 | ₩17,493 | ₩17,787 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,292 | ₩18,162 | ₩17,266 | ₩18,015 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,052 | ₩17,212 | ₩16,597 | ₩17,185 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,453 | ₩17,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,185 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,653 | ₩17,854 | ₩17,426 | ₩17,466 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,453 | ₩17,760 | ₩17,332 | ₩17,734 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,627 | ₩17,774 | ₩17,319 | ₩17,506 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,295 | ₩18,416 | ₩17,573 | ₩17,760 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,228 | ₩18,870 | ₩18,228 | ₩18,389 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,095 | ₩18,656 | ₩18,095 | ₩18,282 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,202 | ₩18,389 | ₩17,974 | ₩18,028 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,081 | ₩18,349 | ₩17,921 | ₩17,988 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,442 | ₩18,549 | ₩17,974 | ₩18,121 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,710 | ₩18,817 | ₩17,894 | ₩18,081 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,402 | ₩19,205 | ₩18,309 | ₩18,723 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,867 | ₩18,697 | ₩17,760 | ₩18,389 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,402 | ₩18,750 | ₩18,095 | ₩18,162 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,362 | ₩18,590 | ₩17,881 | ₩18,055 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,242 | ₩18,630 | ₩18,068 | ₩18,590 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,138 | ₩19,138 | ₩18,121 | ₩18,188 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,576 | ₩19,339 | ₩18,549 | ₩19,258 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,335 | ₩18,576 | ₩17,894 | ₩18,509 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,664 | ₩18,576 | ₩16,570 | ₩18,255 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,781 | ₩16,838 | ₩15,768 | ₩16,717 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,196 | ₩16,383 | ₩15,634 | ₩15,821 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,447 | ₩15,714 | ₩15,166 | ₩15,621 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,540 | ₩15,567 | ₩15,219 | ₩15,286 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,433 | ₩15,848 | ₩15,353 | ₩15,540 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,915 | ₩15,942 | ₩15,353 | ₩15,460 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,915 | ₩16,156 | ₩15,647 | ₩15,728 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,765 | ₩15,928 | ₩14,457 | ₩15,875 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,628 | ₩14,658 | ₩13,628 | ₩14,644 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,534 | ₩13,976 | ₩13,494 | ₩13,762 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,748 | ₩13,775 | ₩13,414 | ₩13,414 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,909 | ₩14,016 | ₩13,762 | ₩13,762 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,842 | ₩14,096 | ₩13,762 | ₩13,962 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,256 | ₩14,323 | ₩13,668 | ₩13,895 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,270 | ₩14,404 | ₩13,989 | ₩14,350 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,029 | ₩14,511 | ₩14,029 | ₩14,216 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,430 | ₩14,470 | ₩13,882 | ₩14,016 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,484 | ₩14,872 | ₩14,484 | ₩14,591 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,457 | ₩14,698 | ₩14,377 | ₩14,511 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,979 | ₩15,059 | ₩14,430 | ₩14,430 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,631 | ₩15,086 | ₩14,149 | ₩15,005 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,260 | ₩16,075 | ₩14,310 | ₩14,444 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,842 | ₩13,882 | ₩13,521 | ₩13,708 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,417 | ₩14,430 | ₩13,695 | ₩13,802 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,099 | ₩15,099 | ₩14,337 | ₩14,390 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,898 | ₩15,313 | ₩14,898 | ₩15,300 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,912 | ₩15,005 | ₩14,537 | ₩14,818 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,283 | ₩14,912 | ₩14,256 | ₩14,912 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,270 | ₩14,537 | ₩14,163 | ₩14,203 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,976 | ₩14,511 | ₩13,976 | ₩14,310 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,922 | ₩14,029 | ₩13,655 | ₩13,842 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,230 | ₩14,310 | ₩13,748 | ₩13,815 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,230 | ₩14,577 | ₩14,163 | ₩14,230 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,056 | ₩14,417 | ₩14,029 | ₩14,176 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,949 | ₩14,216 | ₩13,855 | ₩14,136 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,149 | ₩14,363 | ₩13,735 | ₩13,935 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,962 | ₩14,096 | ₩13,775 | ₩13,935 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,842 | ₩14,109 | ₩13,802 | ₩13,976 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,922 | ₩14,016 | ₩13,748 | ₩13,748 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,735 | ₩13,842 | ₩13,467 | ₩13,735 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,430 | ₩14,484 | ₩13,775 | ₩13,949 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,337 | ₩14,658 | ₩14,230 | ₩14,537 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,778 | ₩14,925 | ₩14,136 | ₩14,337 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,979 | ₩14,979 | ₩14,457 | ₩14,604 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,260 | ₩15,393 | ₩15,005 | ₩15,019 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,711 | ₩15,313 | ₩14,511 | ₩15,233 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,323 | ₩14,939 | ₩14,243 | ₩14,751 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,882 | ₩14,631 | ₩13,855 | ₩14,618 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,374 | ₩13,949 | ₩13,334 | ₩13,788 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,641 | ₩13,788 | ₩13,347 | ₩13,360 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,949 | ₩14,350 | ₩13,802 | ₩13,882 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩13,989 | ₩14,323 | ₩13,909 | ₩13,989 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,083 | ₩14,430 | ₩13,681 | ₩13,748 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,323 | ₩14,363 | ₩13,909 | ₩14,056 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,484 | ₩14,778 | ₩14,270 | ₩14,270 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,029 | ₩14,417 | ₩13,976 | ₩14,176 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,775 | ₩13,962 | ₩13,454 | ₩13,855 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,283 | ₩14,323 | ₩13,588 | ₩13,615 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,444 | ₩14,711 | ₩13,989 | ₩14,363 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,457 | ₩14,912 | ₩14,270 | ₩14,283 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,524 | ₩14,818 | ₩14,283 | ₩14,377 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,872 | ₩14,952 | ₩14,404 | ₩14,511 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,511 | ₩14,858 | ₩14,457 | ₩14,765 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,909 | ₩14,791 | ₩13,882 | ₩14,644 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,601 | ₩13,601 | ₩13,026 | ₩13,173 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,842 | ₩13,989 | ₩13,655 | ₩13,655 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,775 | ₩14,176 | ₩13,641 | ₩13,989 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,748 | ₩14,163 | ₩13,722 | ₩14,069 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,601 | ₩13,788 | ₩13,521 | ₩13,708 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,655 | ₩13,762 | ₩13,508 | ₩13,521 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,641 | ₩13,775 | ₩13,240 | ₩13,574 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,641 | ₩14,230 | ₩13,494 | ₩13,989 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,949 | ₩14,016 | ₩13,588 | ₩13,681 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,949 | ₩14,243 | ₩13,909 | ₩14,042 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,149 | ₩14,256 | ₩13,855 | ₩13,949 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,497 | ₩14,551 | ₩14,243 | ₩14,270 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,417 | ₩14,511 | ₩14,216 | ₩14,390 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,698 | ₩14,738 | ₩14,109 | ₩14,363 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,297 | ₩14,684 | ₩14,203 | ₩14,671 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,591 | ₩14,751 | ₩14,243 | ₩14,658 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,470 | ₩14,684 | ₩14,457 | ₩14,497 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,123 | ₩14,577 | ₩14,096 | ₩14,470 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,829 | ₩14,190 | ₩13,708 | ₩13,802 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,176 | ₩14,377 | ₩13,467 | ₩13,668 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,136 | ₩14,457 | ₩13,949 | ₩14,016 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,762 | ₩14,684 | ₩13,722 | ₩14,323 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,374 | ₩13,601 | ₩13,294 | ₩13,481 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,815 | ₩13,829 | ₩13,360 | ₩13,427 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,748 | ₩14,029 | ₩13,615 | ₩13,708 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩14,016 | ₩14,029 | ₩13,615 | ₩13,708 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,069 | ₩14,216 | ₩13,882 | ₩14,042 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,577 | ₩14,631 | ₩13,922 | ₩14,002 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,417 | ₩14,765 | ₩14,350 | ₩14,430 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩13,989 | ₩14,537 | ₩13,949 | ₩14,497 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,096 | ₩14,417 | ₩13,962 | ₩14,163 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,190 | ₩14,363 | ₩13,869 | ₩13,922 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,286 | ₩15,326 | ₩14,109 | ₩14,230 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,487 | ₩15,540 | ₩15,260 | ₩15,366 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,420 | ₩15,514 | ₩15,166 | ₩15,487 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,647 | ₩15,781 | ₩15,380 | ₩15,473 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,179 | ₩15,728 | ₩15,179 | ₩15,554 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,912 | ₩15,447 | ₩14,912 | ₩15,286 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,297 | ₩14,390 | ₩14,069 | ₩14,310 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,149 | ₩14,377 | ₩13,962 | ₩14,350 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,243 | ₩14,658 | ₩14,029 | ₩14,243 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,778 | ₩14,925 | ₩14,618 | ₩14,738 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,190 | ₩14,765 | ₩14,056 | ₩14,711 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,497 | ₩14,524 | ₩13,895 | ₩13,909 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,551 | ₩14,698 | ₩14,243 | ₩14,337 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,818 | ₩14,912 | ₩14,577 | ₩14,658 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,524 | ₩15,005 | ₩14,363 | ₩14,925 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,534 | ₩14,457 | ₩13,280 | ₩14,363 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,775 | ₩13,989 | ₩13,508 | ₩13,976 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,508 | ₩13,628 | ₩13,187 | ₩13,294 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,374 | ₩13,601 | ₩13,120 | ₩13,481 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,163 | ₩14,283 | ₩13,534 | ₩13,534 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,270 | ₩14,297 | ₩13,869 | ₩14,203 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,310 | ₩14,377 | ₩14,056 | ₩14,069 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,444 | ₩14,537 | ₩13,976 | ₩14,243 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,511 | ₩14,577 | ₩14,203 | ₩14,377 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,658 | ₩14,765 | ₩14,497 | ₩14,684 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,979 | ₩15,153 | ₩14,751 | ₩14,751 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,725 | ₩14,992 | ₩14,310 | ₩14,898 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩15,019 | ₩15,019 | ₩14,631 | ₩14,912 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,674 | ₩15,741 | ₩15,005 | ₩15,246 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,075 | ₩16,196 | ₩15,835 | ₩15,915 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,075 | ₩16,196 | ₩15,621 | ₩16,129 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,209 | ₩16,503 | ₩16,022 | ₩16,490 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,049 | ₩16,450 | ₩15,955 | ₩16,450 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,543 | ₩16,543 | ₩15,915 | ₩16,249 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,145 | ₩17,212 | ₩16,436 | ₩16,517 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩17,011 | ₩17,252 | ₩16,958 | ₩17,052 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,319 | ₩17,627 | ₩16,998 | ₩17,025 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,306 | ₩17,653 | ₩16,985 | ₩17,466 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,078 | ₩17,587 | ₩17,011 | ₩17,359 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,306 | ₩17,306 | ₩16,637 | ₩16,945 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,035 | ₩17,801 | ₩16,035 | ₩17,506 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,838 | ₩17,212 | ₩16,570 | ₩17,052 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,025 | ₩17,239 | ₩16,704 | ₩16,971 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,610 | ₩17,172 | ₩16,597 | ₩17,118 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,557 | ₩16,797 | ₩16,503 | ₩16,570 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,503 | ₩16,637 | ₩16,383 | ₩16,543 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩15,982 | ₩16,744 | ₩15,982 | ₩16,530 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,808 | ₩16,142 | ₩15,781 | ₩15,955 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,260 | ₩16,008 | ₩15,233 | ₩15,995 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,658 | ₩15,046 | ₩14,631 | ₩15,005 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,323 | ₩14,671 | ₩14,270 | ₩14,658 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,297 | ₩14,404 | ₩14,069 | ₩14,390 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,497 | ₩14,658 | ₩14,203 | ₩14,511 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,577 | ₩14,644 | ₩14,310 | ₩14,390 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,497 | ₩14,604 | ₩14,337 | ₩14,444 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,564 | ₩14,738 | ₩14,484 | ₩14,618 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,778 | ₩14,791 | ₩14,337 | ₩14,551 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,738 | ₩15,046 | ₩14,725 | ₩14,778 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,377 | ₩14,765 | ₩14,297 | ₩14,725 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,163 | ₩14,417 | ₩14,096 | ₩14,216 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,551 | ₩14,658 | ₩14,377 | ₩14,604 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,337 | ₩14,591 | ₩14,270 | ₩14,470 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,377 | ₩14,631 | ₩14,176 | ₩14,484 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,855 | ₩14,056 | ₩13,735 | ₩13,976 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,601 | ₩13,869 | ₩13,494 | ₩13,722 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,829 | ₩13,962 | ₩13,401 | ₩13,628 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,093 | ₩13,909 | ₩13,066 | ₩13,788 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,481 | ₩13,655 | ₩13,106 | ₩13,240 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,879 | ₩13,494 | ₩12,879 | ₩13,427 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,505 | ₩12,946 | ₩12,411 | ₩12,906 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,451 | ₩12,665 | ₩12,317 | ₩12,505 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,424 | ₩12,558 | ₩12,331 | ₩12,331 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,558 | ₩12,585 | ₩12,464 | ₩12,491 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,598 | ₩12,678 | ₩12,491 | ₩12,558 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,571 | ₩12,665 | ₩12,505 | ₩12,625 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,585 | ₩12,598 | ₩12,478 | ₩12,558 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,665 | ₩12,665 | ₩12,491 | ₩12,518 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,892 | ₩12,919 | ₩12,585 | ₩12,598 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,852 | ₩12,932 | ₩12,692 | ₩12,852 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,892 | ₩13,039 | ₩12,665 | ₩12,906 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,745 | ₩13,133 | ₩12,745 | ₩12,812 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,825 | ₩13,039 | ₩12,785 | ₩12,879 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,253 | ₩13,320 | ₩12,785 | ₩12,799 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,294 | ₩13,427 | ₩13,106 | ₩13,240 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,066 | ₩13,441 | ₩13,066 | ₩13,267 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,464 | ₩13,160 | ₩12,464 | ₩13,133 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,357 | ₩12,611 | ₩12,304 | ₩12,518 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,611 | ₩12,745 | ₩12,344 | ₩12,357 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,692 | ₩12,932 | ₩12,598 | ₩12,625 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,732 | ₩12,785 | ₩12,585 | ₩12,665 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,478 | ₩12,705 | ₩12,384 | ₩12,705 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,518 | ₩12,518 | ₩12,197 | ₩12,411 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,558 | ₩12,785 | ₩12,438 | ₩12,464 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,371 | ₩12,705 | ₩12,344 | ₩12,611 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,759 | ₩12,839 | ₩12,518 | ₩12,571 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,946 | ₩13,066 | ₩12,772 | ₩12,999 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,932 | ₩12,932 | ₩12,665 | ₩12,772 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,638 | ₩13,093 | ₩12,545 | ₩12,959 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,187 | ₩13,240 | ₩12,518 | ₩12,571 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,732 | ₩12,892 | ₩12,558 | ₩12,825 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,906 | ₩13,026 | ₩12,611 | ₩12,718 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,401 | ₩13,481 | ₩12,986 | ₩13,053 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,320 | ₩13,494 | ₩13,213 | ₩13,441 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,788 | ₩13,909 | ₩13,467 | ₩13,508 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,347 | ₩13,855 | ₩13,253 | ₩13,815 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,866 | ₩13,347 | ₩12,799 | ₩13,213 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩12,999 | ₩13,080 | ₩12,625 | ₩12,879 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,197 | ₩13,013 | ₩12,036 | ₩12,919 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩14,002 | ₩14,190 | ₩13,695 | ₩13,722 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,762 | ₩14,123 | ₩13,708 | ₩14,002 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,722 | ₩13,869 | ₩13,615 | ₩13,775 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,909 | ₩13,976 | ₩13,695 | ₩13,922 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,748 | ₩14,056 | ₩13,681 | ₩14,029 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,069 | ₩14,484 | ₩13,842 | ₩13,882 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,136 | ₩14,524 | ₩14,042 | ₩14,203 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,430 | ₩14,444 | ₩14,176 | ₩14,176 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,511 | ₩14,791 | ₩14,417 | ₩14,484 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,551 | ₩14,564 | ₩14,323 | ₩14,417 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,283 | ₩14,457 | ₩14,109 | ₩14,430 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,163 | ₩14,417 | ₩14,083 | ₩14,190 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩14,016 | ₩14,417 | ₩14,016 | ₩14,243 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,909 | ₩14,176 | ₩13,895 | ₩14,056 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,882 | ₩14,069 | ₩13,842 | ₩13,962 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,775 | ₩13,976 | ₩13,695 | ₩13,976 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,762 | ₩13,842 | ₩13,588 | ₩13,695 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,334 | ₩13,815 | ₩13,200 | ₩13,722 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,909 | ₩13,935 | ₩13,454 | ₩13,454 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,096 | ₩14,230 | ₩13,467 | ₩13,508 | -4.17% | 1254.4만 |
|---|