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 | ₩16,255 | ₩16,536 | ₩15,238 | ₩15,251 | -6.18% | 2365만 |
| 2026.10.08 | ₩16,269 | ₩16,483 | ₩15,934 | ₩16,242 | -0.16% | 1807.8만 |
| 2026.10.07 | ₩17,675 | ₩17,675 | ₩16,443 | ₩16,684 | -5.61% | 2113.6만 |
| 2026.10.06 | ₩17,875 | ₩18,197 | ₩17,688 | ₩17,768 | -0.60% | 1171.7만 |
| 2026.10.05 | ₩17,996 | ₩18,197 | ₩17,514 | ₩17,808 | -1.04% | 1092.9만 |
| 2026.10.02 | ₩17,313 | ₩18,183 | ₩17,286 | ₩18,036 | +4.18% | 1728.1만 |
| 2026.10.01 | ₩17,072 | ₩17,233 | ₩16,617 | ₩17,206 | +0.78% | 1691만 |
| 2026.09.30 | ₩17,474 | ₩17,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,206 |
| -1.53% |
| 1201.6만 |
| 2026.09.29 | ₩17,675 | ₩17,875 | ₩17,447 | ₩17,487 | -1.06% | 1462.6만 |
|---|
| 2026.09.28 | ₩17,474 | ₩17,782 | ₩17,353 | ₩17,755 | +1.61% | 1110.8만 |
|---|
| 2026.09.25 | ₩17,648 | ₩17,795 | ₩17,340 | ₩17,527 | -0.68% | 1330.6만 |
|---|
| 2026.09.24 | ₩18,317 | ₩18,438 | ₩17,594 | ₩17,782 | -2.92% | 1497.6만 |
|---|
| 2026.09.23 | ₩18,250 | ₩18,893 | ₩18,250 | ₩18,411 | +0.88% | 1713만 |
|---|
| 2026.09.22 | ₩18,116 | ₩18,679 | ₩18,116 | ₩18,304 | +1.03% | 1679.7만 |
|---|
| 2026.09.21 | ₩18,224 | ₩18,411 | ₩17,996 | ₩18,049 | -0.96% | 1584.8만 |
|---|
| 2026.09.18 | ₩18,103 | ₩18,371 | ₩17,942 | ₩18,009 | -0.52% | 2552.8만 |
|---|
| 2026.09.17 | ₩18,465 | ₩18,572 | ₩17,996 | ₩18,143 | -1.74% | 1500.3만 |
|---|
| 2026.09.16 | ₩18,732 | ₩18,839 | ₩17,916 | ₩18,103 | -3.36% | 1394.2만 |
|---|
| 2026.09.15 | ₩18,424 | ₩19,228 | ₩18,331 | ₩18,746 | +1.74% | 2103.7만 |
|---|
| 2026.09.14 | ₩17,889 | ₩18,719 | ₩17,782 | ₩18,411 | +2.92% | 1483.2만 |
|---|
| 2026.09.11 | ₩18,424 | ₩18,773 | ₩18,116 | ₩18,183 | -1.31% | 1628.2만 |
|---|
| 2026.09.10 | ₩18,384 | ₩18,612 | ₩17,902 | ₩18,076 | -1.68% | 1927.4만 |
|---|
| 2026.09.09 | ₩18,264 | ₩18,652 | ₩18,090 | ₩18,612 | +1.91% | 2263.8만 |
|---|
| 2026.09.08 | ₩19,161 | ₩19,161 | ₩18,143 | ₩18,210 | -4.96% | 1742.1만 |
|---|
| 2026.09.04 | ₩18,598 | ₩19,362 | ₩18,572 | ₩19,281 | +3.67% | 2602.3만 |
|---|
| 2026.09.03 | ₩18,357 | ₩18,598 | ₩17,916 | ₩18,531 | +0.95% | 3756.1만 |
|---|
| 2026.09.02 | ₩16,684 | ₩18,598 | ₩16,590 | ₩18,277 | +9.55% | 5380.4만 |
|---|
| 2026.09.01 | ₩15,800 | ₩16,858 | ₩15,787 | ₩16,737 | +5.93% | 3093.4만 |
|---|
| 2026.08.31 | ₩16,215 | ₩16,403 | ₩15,653 | ₩15,840 | -2.31% | 1억 |
|---|
| 2026.08.28 | ₩15,465 | ₩15,733 | ₩15,184 | ₩15,639 | +1.13% | 1222.2만 |
|---|
| 2026.08.27 | ₩15,559 | ₩15,586 | ₩15,238 | ₩15,305 | -1.64% | 1161.9만 |
|---|
| 2026.08.26 | ₩15,452 | ₩15,867 | ₩15,371 | ₩15,559 | +0.69% | 1267.9만 |
|---|
| 2026.08.25 | ₩15,934 | ₩15,961 | ₩15,371 | ₩15,479 | -2.86% | 1708.2만 |
|---|
| 2026.08.24 | ₩15,934 | ₩16,175 | ₩15,666 | ₩15,746 | -1.18% | 2068.9만 |
|---|
| 2026.08.21 | ₩14,782 | ₩15,947 | ₩14,474 | ₩15,894 | +7.52% | 2394.1만 |
|---|
| 2026.08.20 | ₩13,644 | ₩14,675 | ₩13,644 | ₩14,662 | +7.46% | 3306.3만 |
|---|
| 2026.08.19 | ₩13,550 | ₩13,992 | ₩13,510 | ₩13,778 | +1.68% | 1516.9만 |
|---|
| 2026.08.18 | ₩13,765 | ₩13,791 | ₩13,430 | ₩13,430 | -2.43% | 1034.7만 |
|---|
| 2026.08.17 | ₩13,925 | ₩14,033 | ₩13,778 | ₩13,778 | -1.06% | 891.5만 |
|---|
| 2026.08.14 | ₩13,858 | ₩14,113 | ₩13,778 | ₩13,979 | +0.87% | 866.2만 |
|---|
| 2026.08.13 | ₩14,274 | ₩14,340 | ₩13,684 | ₩13,912 | -2.53% | 1772.2만 |
|---|
| 2026.08.12 | ₩14,287 | ₩14,421 | ₩14,006 | ₩14,367 | +0.56% | 1431.5만 |
|---|
| 2026.08.11 | ₩14,046 | ₩14,528 | ₩14,046 | ₩14,233 | +1.33% | 1465만 |
|---|
| 2026.08.10 | ₩14,448 | ₩14,488 | ₩13,899 | ₩14,033 | -2.87% | 1604.2만 |
|---|
| 2026.08.07 | ₩14,501 | ₩14,889 | ₩14,501 | ₩14,608 | +0.74% | 997.9만 |
|---|
| 2026.08.06 | ₩14,474 | ₩14,715 | ₩14,394 | ₩14,528 | +0.37% | 1572.8만 |
|---|
| 2026.08.05 | ₩14,997 | ₩15,077 | ₩14,448 | ₩14,448 | -3.66% | 1739만 |
|---|
| 2026.08.04 | ₩14,648 | ₩15,104 | ₩14,166 | ₩15,023 | +2.56% | 1865.4만 |
|---|
| 2026.08.03 | ₩15,278 | ₩16,095 | ₩14,327 | ₩14,461 | -5.35% | 3809.3만 |
|---|
| 2026.07.31 | ₩13,858 | ₩13,899 | ₩13,537 | ₩13,725 | -0.97% | 1455.7만 |
|---|
| 2026.07.30 | ₩14,434 | ₩14,448 | ₩13,711 | ₩13,818 | -4.27% | 1345만 |
|---|
| 2026.07.29 | ₩15,117 | ₩15,117 | ₩14,354 | ₩14,407 | -4.69% | 1668.3만 |
|---|
| 2026.07.28 | ₩14,916 | ₩15,331 | ₩14,916 | ₩15,318 | +2.69% | 1609만 |
|---|
| 2026.07.27 | ₩14,930 | ₩15,023 | ₩14,555 | ₩14,836 | -0.63% | 1292.6만 |
|---|
| 2026.07.24 | ₩14,300 | ₩14,930 | ₩14,274 | ₩14,930 | +4.40% | 2115.5만 |
|---|
| 2026.07.23 | ₩14,287 | ₩14,555 | ₩14,180 | ₩14,220 | -0.47% | 2011.1만 |
|---|
| 2026.07.22 | ₩13,992 | ₩14,528 | ₩13,992 | ₩14,327 | +2.39% | 775만 |
|---|
| 2026.07.21 | ₩13,939 | ₩14,046 | ₩13,671 | ₩13,858 | -0.58% | 851만 |
|---|
| 2026.07.20 | ₩14,247 | ₩14,327 | ₩13,765 | ₩13,832 | -2.91% | 622.8만 |
|---|
| 2026.07.17 | ₩14,247 | ₩14,595 | ₩14,180 | ₩14,247 | 0.00% | 695.4만 |
|---|
| 2026.07.16 | ₩14,073 | ₩14,434 | ₩14,046 | ₩14,193 | +0.86% | 1163.7만 |
|---|
| 2026.07.15 | ₩13,966 | ₩14,233 | ₩13,872 | ₩14,153 | +1.34% | 683.8만 |
|---|
| 2026.07.14 | ₩14,166 | ₩14,381 | ₩13,751 | ₩13,952 | -1.51% | 747만 |
|---|
| 2026.07.13 | ₩13,979 | ₩14,113 | ₩13,791 | ₩13,952 | -0.19% | 852.1만 |
|---|
| 2026.07.10 | ₩13,858 | ₩14,126 | ₩13,818 | ₩13,992 | +0.97% | 542만 |
|---|
| 2026.07.09 | ₩13,939 | ₩14,033 | ₩13,765 | ₩13,765 | -1.25% | 835.2만 |
|---|
| 2026.07.08 | ₩13,751 | ₩13,858 | ₩13,484 | ₩13,751 | 0.00% | 1032.2만 |
|---|
| 2026.07.07 | ₩14,448 | ₩14,501 | ₩13,791 | ₩13,966 | -3.34% | 943.1만 |
|---|
| 2026.07.06 | ₩14,354 | ₩14,675 | ₩14,247 | ₩14,555 | +1.40% | 719.5만 |
|---|
| 2026.07.02 | ₩14,796 | ₩14,943 | ₩14,153 | ₩14,354 | -2.99% | 935.3만 |
|---|
| 2026.07.01 | ₩14,997 | ₩14,997 | ₩14,474 | ₩14,622 | -2.50% | 1272만 |
|---|
| 2026.06.30 | ₩15,278 | ₩15,412 | ₩15,023 | ₩15,037 | -1.58% | 1149.4만 |
|---|
| 2026.06.29 | ₩14,729 | ₩15,331 | ₩14,528 | ₩15,251 | +3.55% | 1468.4만 |
|---|
| 2026.06.26 | ₩14,340 | ₩14,956 | ₩14,260 | ₩14,769 | +2.99% | 2068.5만 |
|---|
| 2026.06.25 | ₩13,899 | ₩14,648 | ₩13,872 | ₩14,635 | +5.30% | 1036.8만 |
|---|
| 2026.06.24 | ₩13,390 | ₩13,966 | ₩13,350 | ₩13,805 | +3.10% | 919.3만 |
|---|
| 2026.06.23 | ₩13,658 | ₩13,805 | ₩13,363 | ₩13,376 | -2.06% | 731.1만 |
|---|
| 2026.06.22 | ₩13,966 | ₩14,367 | ₩13,818 | ₩13,899 | -0.48% | 893.1만 |
|---|
| 2026.06.18 | ₩14,006 | ₩14,340 | ₩13,925 | ₩14,006 | 0.00% | 1330.5만 |
|---|
| 2026.06.17 | ₩14,099 | ₩14,448 | ₩13,698 | ₩13,765 | -2.37% | 1313만 |
|---|
| 2026.06.16 | ₩14,340 | ₩14,381 | ₩13,925 | ₩14,073 | -1.87% | 1073.6만 |
|---|
| 2026.06.15 | ₩14,501 | ₩14,796 | ₩14,287 | ₩14,287 | -1.48% | 773.7만 |
|---|
| 2026.06.12 | ₩14,046 | ₩14,434 | ₩13,992 | ₩14,193 | +1.05% | 1168.7만 |
|---|
| 2026.06.11 | ₩13,791 | ₩13,979 | ₩13,470 | ₩13,872 | +0.58% | 980만 |
|---|
| 2026.06.10 | ₩14,300 | ₩14,340 | ₩13,604 | ₩13,631 | -4.68% | 967.7만 |
|---|
| 2026.06.09 | ₩14,461 | ₩14,729 | ₩14,006 | ₩14,381 | -0.56% | 1093.4만 |
|---|
| 2026.06.08 | ₩14,474 | ₩14,930 | ₩14,287 | ₩14,300 | -1.20% | 1045.1만 |
|---|
| 2026.06.05 | ₩14,541 | ₩14,836 | ₩14,300 | ₩14,394 | -1.01% | 824만 |
|---|
| 2026.06.04 | ₩14,889 | ₩14,970 | ₩14,421 | ₩14,528 | -2.43% | 772.6만 |
|---|
| 2026.06.03 | ₩14,528 | ₩14,876 | ₩14,474 | ₩14,782 | +1.75% | 1036.8만 |
|---|
| 2026.06.02 | ₩13,925 | ₩14,809 | ₩13,899 | ₩14,662 | +5.29% | 1782.1만 |
|---|
| 2026.06.01 | ₩13,617 | ₩13,617 | ₩13,042 | ₩13,189 | -3.15% | 1661.6만 |
|---|
| 2026.05.29 | ₩13,858 | ₩14,006 | ₩13,671 | ₩13,671 | -1.35% | 1491.5만 |
|---|
| 2026.05.28 | ₩13,791 | ₩14,193 | ₩13,658 | ₩14,006 | +1.55% | 850.3만 |
|---|
| 2026.05.27 | ₩13,765 | ₩14,180 | ₩13,738 | ₩14,086 | +2.33% | 1308.2만 |
|---|
| 2026.05.26 | ₩13,617 | ₩13,805 | ₩13,537 | ₩13,725 | +0.79% | 798.6만 |
|---|
| 2026.05.22 | ₩13,671 | ₩13,778 | ₩13,524 | ₩13,537 | -0.98% | 842.5만 |
|---|
| 2026.05.21 | ₩13,658 | ₩13,791 | ₩13,256 | ₩13,591 | -0.49% | 2060.3만 |
|---|
| 2026.05.20 | ₩13,658 | ₩14,247 | ₩13,510 | ₩14,006 | +2.55% | 1180.8만 |
|---|
| 2026.05.19 | ₩13,966 | ₩14,033 | ₩13,604 | ₩13,698 | -1.92% | 844.5만 |
|---|
| 2026.05.18 | ₩13,966 | ₩14,260 | ₩13,925 | ₩14,059 | +0.67% | 1143만 |
|---|
| 2026.05.15 | ₩14,166 | ₩14,274 | ₩13,872 | ₩13,966 | -1.42% | 980.1만 |
|---|
| 2026.05.14 | ₩14,515 | ₩14,568 | ₩14,260 | ₩14,287 | -1.57% | 1048.3만 |
|---|
| 2026.05.13 | ₩14,434 | ₩14,528 | ₩14,233 | ₩14,407 | -0.19% | 1143.7만 |
|---|
| 2026.05.12 | ₩14,715 | ₩14,756 | ₩14,126 | ₩14,381 | -2.27% | 2348.6만 |
|---|
| 2026.05.11 | ₩14,314 | ₩14,702 | ₩14,220 | ₩14,689 | +2.62% | 1442.2만 |
|---|
| 2026.05.08 | ₩14,608 | ₩14,769 | ₩14,260 | ₩14,675 | +0.46% | 1865.9만 |
|---|
| 2026.05.07 | ₩14,488 | ₩14,702 | ₩14,474 | ₩14,515 | +0.18% | 1832.2만 |
|---|
| 2026.05.06 | ₩14,140 | ₩14,595 | ₩14,113 | ₩14,488 | +2.46% | 1559.1만 |
|---|
| 2026.05.05 | ₩13,845 | ₩14,207 | ₩13,725 | ₩13,818 | -0.19% | 1486.6만 |
|---|
| 2026.05.04 | ₩14,193 | ₩14,394 | ₩13,484 | ₩13,684 | -3.58% | 1616.4만 |
|---|
| 2026.05.01 | ₩14,153 | ₩14,474 | ₩13,966 | ₩14,033 | -0.85% | 1358.7만 |
|---|
| 2026.04.30 | ₩13,778 | ₩14,702 | ₩13,738 | ₩14,340 | +4.08% | 2972.9만 |
|---|
| 2026.04.29 | ₩13,390 | ₩13,617 | ₩13,309 | ₩13,497 | +0.80% | 2222.6만 |
|---|
| 2026.04.28 | ₩13,832 | ₩13,845 | ₩13,376 | ₩13,443 | -2.81% | 1581.1만 |
|---|
| 2026.04.27 | ₩13,765 | ₩14,046 | ₩13,631 | ₩13,725 | -0.29% | 1381.4만 |
|---|
| 2026.04.24 | ₩14,033 | ₩14,046 | ₩13,631 | ₩13,725 | -2.19% | 1375.1만 |
|---|
| 2026.04.23 | ₩14,086 | ₩14,233 | ₩13,899 | ₩14,059 | -0.19% | 1238.1만 |
|---|
| 2026.04.22 | ₩14,595 | ₩14,648 | ₩13,939 | ₩14,019 | -3.94% | 1071.8만 |
|---|
| 2026.04.21 | ₩14,434 | ₩14,782 | ₩14,367 | ₩14,448 | +0.09% | 1482.4만 |
|---|
| 2026.04.20 | ₩14,006 | ₩14,555 | ₩13,966 | ₩14,515 | +3.63% | 1170.2만 |
|---|
| 2026.04.17 | ₩14,113 | ₩14,434 | ₩13,979 | ₩14,180 | +0.47% | 1951.3만 |
|---|
| 2026.04.16 | ₩14,207 | ₩14,381 | ₩13,885 | ₩13,939 | -1.89% | 1998.8만 |
|---|
| 2026.04.15 | ₩15,305 | ₩15,345 | ₩14,126 | ₩14,247 | -6.91% | 2154.7만 |
|---|
| 2026.04.14 | ₩15,505 | ₩15,559 | ₩15,278 | ₩15,385 | -0.78% | 1869만 |
|---|
| 2026.04.13 | ₩15,438 | ₩15,532 | ₩15,184 | ₩15,505 | +0.43% | 925.5만 |
|---|
| 2026.04.10 | ₩15,666 | ₩15,800 | ₩15,398 | ₩15,492 | -1.11% | 941.6만 |
|---|
| 2026.04.09 | ₩15,197 | ₩15,746 | ₩15,197 | ₩15,572 | +2.47% | 1633.3만 |
|---|
| 2026.04.08 | ₩14,930 | ₩15,465 | ₩14,930 | ₩15,305 | +2.51% | 1935.2만 |
|---|
| 2026.04.07 | ₩14,314 | ₩14,407 | ₩14,086 | ₩14,327 | +0.09% | 1237.6만 |
|---|
| 2026.04.06 | ₩14,166 | ₩14,394 | ₩13,979 | ₩14,367 | +1.42% | 1146만 |
|---|
| 2026.04.02 | ₩14,260 | ₩14,675 | ₩14,046 | ₩14,260 | 0.00% | 1530.5만 |
|---|
| 2026.04.01 | ₩14,796 | ₩14,943 | ₩14,635 | ₩14,756 | -0.27% | 1774만 |
|---|
| 2026.03.31 | ₩14,207 | ₩14,782 | ₩14,073 | ₩14,729 | +3.68% | 2599.9만 |
|---|
| 2026.03.30 | ₩14,515 | ₩14,541 | ₩13,912 | ₩13,925 | -4.06% | 1917.4만 |
|---|
| 2026.03.27 | ₩14,568 | ₩14,715 | ₩14,260 | ₩14,354 | -1.47% | 2612.9만 |
|---|
| 2026.03.26 | ₩14,836 | ₩14,930 | ₩14,595 | ₩14,675 | -1.08% | 2289.9만 |
|---|
| 2026.03.25 | ₩14,541 | ₩15,023 | ₩14,381 | ₩14,943 | +2.76% | 3116.3만 |
|---|
| 2026.03.24 | ₩13,550 | ₩14,474 | ₩13,296 | ₩14,381 | +6.13% | 2763.3만 |
|---|
| 2026.03.23 | ₩13,791 | ₩14,006 | ₩13,524 | ₩13,992 | +1.46% | 2332.2만 |
|---|
| 2026.03.20 | ₩13,524 | ₩13,644 | ₩13,202 | ₩13,309 | -1.58% | 2770.3만 |
|---|
| 2026.03.19 | ₩13,390 | ₩13,617 | ₩13,135 | ₩13,497 | +0.80% | 1416.7만 |
|---|
| 2026.03.18 | ₩14,180 | ₩14,300 | ₩13,550 | ₩13,550 | -4.44% | 1094.3만 |
|---|
| 2026.03.17 | ₩14,287 | ₩14,314 | ₩13,885 | ₩14,220 | -0.47% | 931.3만 |
|---|
| 2026.03.16 | ₩14,327 | ₩14,394 | ₩14,073 | ₩14,086 | -1.68% | 1145.8만 |
|---|
| 2026.03.13 | ₩14,461 | ₩14,555 | ₩13,992 | ₩14,260 | -1.39% | 1565만 |
|---|
| 2026.03.12 | ₩14,528 | ₩14,595 | ₩14,220 | ₩14,394 | -0.92% | 1278.1만 |
|---|
| 2026.03.11 | ₩14,675 | ₩14,782 | ₩14,515 | ₩14,702 | +0.18% | 1300.8만 |
|---|
| 2026.03.10 | ₩14,997 | ₩15,171 | ₩14,769 | ₩14,769 | -1.52% | 1375.4만 |
|---|
| 2026.03.09 | ₩14,742 | ₩15,010 | ₩14,327 | ₩14,916 | +1.18% | 1493.9만 |
|---|
| 2026.03.06 | ₩15,037 | ₩15,037 | ₩14,648 | ₩14,930 | -0.71% | 1150.5만 |
|---|
| 2026.03.05 | ₩15,693 | ₩15,760 | ₩15,023 | ₩15,264 | -2.73% | 1350.4만 |
|---|
| 2026.03.04 | ₩16,095 | ₩16,215 | ₩15,854 | ₩15,934 | -1.00% | 796만 |
|---|
| 2026.03.03 | ₩16,095 | ₩16,215 | ₩15,639 | ₩16,148 | +0.33% | 1141.9만 |
|---|
| 2026.03.02 | ₩16,228 | ₩16,523 | ₩16,041 | ₩16,510 | +1.73% | 1063.3만 |
|---|
| 2026.02.27 | ₩16,068 | ₩16,469 | ₩15,974 | ₩16,469 | +2.50% | 1255.7만 |
|---|
| 2026.02.26 | ₩16,563 | ₩16,563 | ₩15,934 | ₩16,269 | -1.78% | 1486.1만 |
|---|
| 2026.02.25 | ₩17,166 | ₩17,233 | ₩16,456 | ₩16,536 | -3.67% | 1247.1만 |
|---|
| 2026.02.24 | ₩17,032 | ₩17,273 | ₩16,978 | ₩17,072 | +0.24% | 1127.6만 |
|---|
| 2026.02.23 | ₩17,340 | ₩17,648 | ₩17,018 | ₩17,045 | -1.70% | 1073.2만 |
|---|
| 2026.02.20 | ₩17,326 | ₩17,675 | ₩17,005 | ₩17,487 | +0.93% | 1824.5만 |
|---|
| 2026.02.19 | ₩17,099 | ₩17,608 | ₩17,032 | ₩17,380 | +1.64% | 2043.6만 |
|---|
| 2026.02.18 | ₩17,326 | ₩17,326 | ₩16,657 | ₩16,965 | -2.09% | 2177만 |
|---|
| 2026.02.17 | ₩16,054 | ₩17,822 | ₩16,054 | ₩17,527 | +9.17% | 2678.3만 |
|---|
| 2026.02.13 | ₩16,858 | ₩17,233 | ₩16,590 | ₩17,072 | +1.27% | 2059.7만 |
|---|
| 2026.02.12 | ₩17,045 | ₩17,259 | ₩16,724 | ₩16,992 | -0.31% | 2219.8만 |
|---|
| 2026.02.11 | ₩16,630 | ₩17,193 | ₩16,617 | ₩17,139 | +3.06% | 1721.8만 |
|---|
| 2026.02.10 | ₩16,577 | ₩16,818 | ₩16,523 | ₩16,590 | +0.08% | 1280.3만 |
|---|
| 2026.02.09 | ₩16,523 | ₩16,657 | ₩16,403 | ₩16,563 | +0.24% | 853.9만 |
|---|
| 2026.02.06 | ₩16,001 | ₩16,764 | ₩16,001 | ₩16,550 | +3.43% | 1279.5만 |
|---|
| 2026.02.05 | ₩15,827 | ₩16,161 | ₩15,800 | ₩15,974 | +0.93% | 1498.3만 |
|---|
| 2026.02.04 | ₩15,278 | ₩16,028 | ₩15,251 | ₩16,014 | +4.82% | 2097.9만 |
|---|
| 2026.02.03 | ₩14,675 | ₩15,064 | ₩14,648 | ₩15,023 | +2.37% | 1045.4만 |
|---|
| 2026.02.02 | ₩14,340 | ₩14,689 | ₩14,287 | ₩14,675 | +2.33% | 817.5만 |
|---|
| 2026.01.30 | ₩14,314 | ₩14,421 | ₩14,086 | ₩14,407 | +0.65% | 1113.2만 |
|---|
| 2026.01.29 | ₩14,515 | ₩14,675 | ₩14,220 | ₩14,528 | +0.09% | 911.6만 |
|---|
| 2026.01.28 | ₩14,595 | ₩14,662 | ₩14,327 | ₩14,407 | -1.28% | 850.2만 |
|---|
| 2026.01.27 | ₩14,515 | ₩14,622 | ₩14,354 | ₩14,461 | -0.37% | 910.5만 |
|---|
| 2026.01.26 | ₩14,581 | ₩14,756 | ₩14,501 | ₩14,635 | +0.37% | 1256.7만 |
|---|
| 2026.01.23 | ₩14,796 | ₩14,809 | ₩14,354 | ₩14,568 | -1.54% | 1130.7만 |
|---|
| 2026.01.22 | ₩14,756 | ₩15,064 | ₩14,742 | ₩14,796 | +0.27% | 1094만 |
|---|
| 2026.01.21 | ₩14,394 | ₩14,782 | ₩14,314 | ₩14,742 | +2.42% | 1319.1만 |
|---|
| 2026.01.20 | ₩14,180 | ₩14,434 | ₩14,113 | ₩14,233 | +0.38% | 1448.2만 |
|---|
| 2026.01.16 | ₩14,568 | ₩14,675 | ₩14,394 | ₩14,622 | +0.37% | 1877.7만 |
|---|
| 2026.01.15 | ₩14,354 | ₩14,608 | ₩14,287 | ₩14,488 | +0.93% | 1426.4만 |
|---|
| 2026.01.14 | ₩14,394 | ₩14,648 | ₩14,193 | ₩14,501 | +0.74% | 2076.4만 |
|---|
| 2026.01.13 | ₩13,872 | ₩14,073 | ₩13,751 | ₩13,992 | +0.87% | 1242.8만 |
|---|
| 2026.01.12 | ₩13,617 | ₩13,885 | ₩13,510 | ₩13,738 | +0.88% | 933.1만 |
|---|
| 2026.01.09 | ₩13,845 | ₩13,979 | ₩13,417 | ₩13,644 | -1.45% | 988.1만 |
|---|
| 2026.01.08 | ₩13,109 | ₩13,925 | ₩13,082 | ₩13,805 | +5.31% | 1448.7만 |
|---|
| 2026.01.07 | ₩13,497 | ₩13,671 | ₩13,122 | ₩13,256 | -1.79% | 1303.3만 |
|---|
| 2026.01.06 | ₩12,894 | ₩13,510 | ₩12,894 | ₩13,443 | +4.26% | 1720.2만 |
|---|
| 2026.01.05 | ₩12,519 | ₩12,961 | ₩12,426 | ₩12,921 | +3.21% | 1349.2만 |
|---|
| 2026.01.02 | ₩12,466 | ₩12,680 | ₩12,332 | ₩12,519 | +0.43% | 929만 |
|---|
| 2025.12.31 | ₩12,439 | ₩12,573 | ₩12,345 | ₩12,345 | -0.75% | 1063.8만 |
|---|
| 2025.12.30 | ₩12,573 | ₩12,600 | ₩12,479 | ₩12,506 | -0.53% | 659.8만 |
|---|
| 2025.12.29 | ₩12,613 | ₩12,694 | ₩12,506 | ₩12,573 | -0.32% | 719.3만 |
|---|
| 2025.12.26 | ₩12,586 | ₩12,680 | ₩12,519 | ₩12,640 | +0.43% | 410.6만 |
|---|
| 2025.12.24 | ₩12,600 | ₩12,613 | ₩12,493 | ₩12,573 | -0.21% | 266.9만 |
|---|
| 2025.12.23 | ₩12,680 | ₩12,680 | ₩12,506 | ₩12,533 | -1.16% | 807.9만 |
|---|
| 2025.12.22 | ₩12,908 | ₩12,935 | ₩12,600 | ₩12,613 | -2.28% | 1085.2만 |
|---|
| 2025.12.19 | ₩12,868 | ₩12,948 | ₩12,707 | ₩12,868 | 0.00% | 1658.4만 |
|---|
| 2025.12.18 | ₩12,908 | ₩13,055 | ₩12,680 | ₩12,921 | +0.10% | 1021.1만 |
|---|
| 2025.12.17 | ₩12,760 | ₩13,149 | ₩12,760 | ₩12,827 | +0.52% | 1123.2만 |
|---|
| 2025.12.16 | ₩12,841 | ₩13,055 | ₩12,801 | ₩12,894 | +0.42% | 887.1만 |
|---|
| 2025.12.15 | ₩13,269 | ₩13,336 | ₩12,801 | ₩12,814 | -3.43% | 1500.6만 |
|---|
| 2025.12.12 | ₩13,309 | ₩13,443 | ₩13,122 | ₩13,256 | -0.40% | 1126.5만 |
|---|
| 2025.12.11 | ₩13,082 | ₩13,457 | ₩13,082 | ₩13,283 | +1.54% | 1242.9만 |
|---|
| 2025.12.10 | ₩12,479 | ₩13,176 | ₩12,479 | ₩13,149 | +5.36% | 1619만 |
|---|
| 2025.12.09 | ₩12,372 | ₩12,627 | ₩12,319 | ₩12,533 | +1.30% | 1843.3만 |
|---|
| 2025.12.08 | ₩12,627 | ₩12,760 | ₩12,359 | ₩12,372 | -2.01% | 1619.6만 |
|---|
| 2025.12.05 | ₩12,707 | ₩12,948 | ₩12,613 | ₩12,640 | -0.53% | 987.5만 |
|---|
| 2025.12.04 | ₩12,747 | ₩12,801 | ₩12,600 | ₩12,680 | -0.53% | 729.1만 |
|---|
| 2025.12.03 | ₩12,493 | ₩12,720 | ₩12,399 | ₩12,720 | +1.82% | 1353.6만 |
|---|
| 2025.12.02 | ₩12,533 | ₩12,533 | ₩12,211 | ₩12,426 | -0.85% | 2114.4만 |
|---|
| 2025.12.01 | ₩12,573 | ₩12,801 | ₩12,453 | ₩12,479 | -0.75% | 1812.4만 |
|---|
| 2025.11.28 | ₩12,386 | ₩12,720 | ₩12,359 | ₩12,627 | +1.95% | 781.3만 |
|---|
| 2025.11.26 | ₩12,774 | ₩12,854 | ₩12,533 | ₩12,586 | -1.47% | 2817.3만 |
|---|
| 2025.11.25 | ₩12,961 | ₩13,082 | ₩12,787 | ₩13,015 | +0.41% | 1108.2만 |
|---|
| 2025.11.24 | ₩12,948 | ₩12,948 | ₩12,680 | ₩12,787 | -1.24% | 1455.7만 |
|---|
| 2025.11.21 | ₩12,653 | ₩13,109 | ₩12,560 | ₩12,975 | +2.54% | 1009.8만 |
|---|
| 2025.11.20 | ₩13,202 | ₩13,256 | ₩12,533 | ₩12,586 | -4.67% | 1132.8만 |
|---|
| 2025.11.19 | ₩12,747 | ₩12,908 | ₩12,573 | ₩12,841 | +0.74% | 1314.3만 |
|---|
| 2025.11.18 | ₩12,921 | ₩13,042 | ₩12,627 | ₩12,734 | -1.45% | 1091.7만 |
|---|
| 2025.11.17 | ₩13,417 | ₩13,497 | ₩13,001 | ₩13,068 | -2.59% | 1484.3만 |
|---|
| 2025.11.14 | ₩13,336 | ₩13,510 | ₩13,229 | ₩13,457 | +0.90% | 1311.4만 |
|---|
| 2025.11.13 | ₩13,805 | ₩13,925 | ₩13,484 | ₩13,524 | -2.04% | 1849.7만 |
|---|
| 2025.11.12 | ₩13,363 | ₩13,872 | ₩13,269 | ₩13,832 | +3.51% | 1566.5만 |
|---|
| 2025.11.11 | ₩12,881 | ₩13,363 | ₩12,814 | ₩13,229 | +2.70% | 1461.2만 |
|---|
| 2025.11.10 | ₩13,015 | ₩13,095 | ₩12,640 | ₩12,894 | -0.93% | 1077.8만 |
|---|
| 2025.11.07 | ₩12,211 | ₩13,028 | ₩12,051 | ₩12,935 | +5.92% | 3586.1만 |
|---|
| 2025.11.06 | ₩14,019 | ₩14,207 | ₩13,711 | ₩13,738 | -2.01% | 1358.8만 |
|---|
| 2025.11.05 | ₩13,778 | ₩14,140 | ₩13,725 | ₩14,019 | +1.75% | 865.6만 |
|---|
| 2025.11.04 | ₩13,738 | ₩13,885 | ₩13,631 | ₩13,791 | +0.39% | 1271.2만 |
|---|
| 2025.11.03 | ₩13,925 | ₩13,992 | ₩13,711 | ₩13,939 | +0.10% | 1133.6만 |
|---|
| 2025.10.31 | ₩13,765 | ₩14,073 | ₩13,698 | ₩14,046 | +2.04% | 1374.5만 |
|---|
| 2025.10.30 | ₩14,086 | ₩14,501 | ₩13,858 | ₩13,899 | -1.33% | 1630.5만 |
|---|
| 2025.10.29 | ₩14,153 | ₩14,541 | ₩14,059 | ₩14,220 | +0.47% | 1084만 |
|---|
| 2025.10.28 | ₩14,448 | ₩14,461 | ₩14,193 | ₩14,193 | -1.76% | 1127만 |
|---|
| 2025.10.27 | ₩14,528 | ₩14,809 | ₩14,434 | ₩14,501 | -0.18% | 808만 |
|---|
| 2025.10.24 | ₩14,568 | ₩14,581 | ₩14,340 | ₩14,434 | -0.92% | 705.6만 |
|---|
| 2025.10.23 | ₩14,300 | ₩14,474 | ₩14,126 | ₩14,448 | +1.03% | 875.4만 |
|---|
| 2025.10.22 | ₩14,180 | ₩14,434 | ₩14,099 | ₩14,207 | +0.19% | 1006.6만 |
|---|
| 2025.10.21 | ₩14,033 | ₩14,434 | ₩14,033 | ₩14,260 | +1.62% | 1088.1만 |
|---|
| 2025.10.20 | ₩13,925 | ₩14,193 | ₩13,912 | ₩14,073 | +1.06% | 668.7만 |
|---|
| 2025.10.17 | ₩13,899 | ₩14,086 | ₩13,858 | ₩13,979 | +0.58% | 1326.8만 |
|---|
| 2025.10.16 | ₩13,791 | ₩13,992 | ₩13,711 | ₩13,992 | +1.46% | 2700.8만 |
|---|
| 2025.10.15 | ₩13,778 | ₩13,858 | ₩13,604 | ₩13,711 | -0.49% | 1943.6만 |
|---|
| 2025.10.14 | ₩13,350 | ₩13,832 | ₩13,216 | ₩13,738 | +2.91% | 1872.8만 |
|---|
| 2025.10.13 | ₩13,925 | ₩13,952 | ₩13,470 | ₩13,470 | -3.27% | 1006.4만 |
|---|
| 2025.10.10 | ₩14,113 | ₩14,247 | ₩13,484 | ₩13,524 | -4.17% | 1254.4만 |
|---|