시장 데이터를 불러오는 중
전체 종목
Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock 과거 주가
Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock · CNK · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock · CNK · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,073 | ₩49,500 | ₩48,405 | ₩48,618 | -0.93% | 94.7만 |
| 2026.10.08 | ₩48,979 | ₩49,620 | ₩47,870 | ₩49,113 | +0.27% | 136.2만 |
| 2026.10.07 | ₩46,935 | ₩48,752 | ₩46,935 | ₩48,645 | +3.64% | 143.2만 |
| 2026.10.06 | ₩48,111 | ₩48,471 | ₩46,882 | ₩47,122 | -2.05% | 172.2만 |
| 2026.10.05 | ₩48,725 | ₩49,153 | ₩47,737 | ₩48,044 | -1.40% | 204.7만 |
| 2026.10.02 | ₩48,338 | ₩49,260 | ₩47,817 | ₩48,151 | -0.39% | 165.8만 |
| 2026.10.01 | ₩49,633 | ₩49,981 | ₩47,683 | ₩48,325 | -2.64% | 220.4만 |
| 2026.09.30 | ₩51,170 | ₩51,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,820 |
| -2.64% |
| 171.5만 |
| 2026.09.29 | ₩51,423 | ₩51,837 | ₩50,502 | ₩51,076 | -0.68% | 225.5만 |
|---|
| 2026.09.28 | ₩50,288 | ₩52,185 | ₩49,767 | ₩51,263 | +1.94% | 271.6만 |
|---|
| 2026.09.25 | ₩49,406 | ₩50,876 | ₩48,672 | ₩50,448 | +2.11% | 221.3만 |
|---|
| 2026.09.24 | ₩47,897 | ₩49,740 | ₩47,443 | ₩49,393 | +3.12% | 232.1만 |
|---|
| 2026.09.23 | ₩47,697 | ₩48,805 | ₩47,657 | ₩47,804 | +0.22% | 186.1만 |
|---|
| 2026.09.22 | ₩49,139 | ₩49,326 | ₩47,764 | ₩47,924 | -2.47% | 378.1만 |
|---|
| 2026.09.21 | ₩46,922 | ₩48,645 | ₩46,829 | ₩48,418 | +3.19% | 308.1만 |
|---|
| 2026.09.18 | ₩46,094 | ₩46,815 | ₩45,854 | ₩46,735 | +1.39% | 311.3만 |
|---|
| 2026.09.17 | ₩45,546 | ₩46,294 | ₩45,226 | ₩46,107 | +1.23% | 210.6만 |
|---|
| 2026.09.16 | ₩45,212 | ₩45,960 | ₩45,106 | ₩45,453 | +0.53% | 173만 |
|---|
| 2026.09.15 | ₩46,321 | ₩46,682 | ₩45,012 | ₩45,319 | -2.16% | 199.3만 |
|---|
| 2026.09.14 | ₩46,748 | ₩47,510 | ₩46,428 | ₩46,521 | -0.49% | 148.6만 |
|---|
| 2026.09.11 | ₩47,416 | ₩47,590 | ₩46,561 | ₩46,855 | -1.18% | 141.7만 |
|---|
| 2026.09.10 | ₩47,082 | ₩47,964 | ₩46,561 | ₩46,949 | -0.28% | 153.2만 |
|---|
| 2026.09.09 | ₩48,164 | ₩48,351 | ₩46,762 | ₩47,216 | -1.97% | 229.5만 |
|---|
| 2026.09.08 | ₩45,987 | ₩48,338 | ₩45,800 | ₩48,311 | +5.05% | 211.7만 |
|---|
| 2026.09.04 | ₩46,775 | ₩47,617 | ₩46,535 | ₩46,802 | +0.06% | 148.1만 |
|---|
| 2026.09.03 | ₩47,470 | ₩47,870 | ₩46,521 | ₩46,735 | -1.55% | 146.6만 |
|---|
| 2026.09.02 | ₩46,989 | ₩48,164 | ₩46,748 | ₩47,002 | +0.03% | 366만 |
|---|
| 2026.09.01 | ₩47,416 | ₩47,563 | ₩46,361 | ₩46,455 | -2.03% | 356.3만 |
|---|
| 2026.08.31 | ₩48,311 | ₩48,605 | ₩47,443 | ₩47,563 | -1.55% | 177.6만 |
|---|
| 2026.08.28 | ₩49,139 | ₩49,660 | ₩48,031 | ₩48,071 | -2.17% | 245.7만 |
|---|
| 2026.08.27 | ₩49,019 | ₩49,580 | ₩48,258 | ₩48,872 | -0.30% | 162.9만 |
|---|
| 2026.08.26 | ₩49,647 | ₩50,609 | ₩48,992 | ₩49,553 | -0.19% | 176.6만 |
|---|
| 2026.08.25 | ₩51,156 | ₩51,357 | ₩49,861 | ₩49,954 | -2.35% | 168.1만 |
|---|
| 2026.08.24 | ₩49,340 | ₩51,864 | ₩49,153 | ₩51,290 | +3.95% | 299.1만 |
|---|
| 2026.08.21 | ₩49,393 | ₩49,767 | ₩48,712 | ₩48,886 | -1.03% | 314.9만 |
|---|
| 2026.08.20 | ₩49,527 | ₩50,742 | ₩49,139 | ₩49,273 | -0.51% | 132.9만 |
|---|
| 2026.08.19 | ₩49,447 | ₩50,555 | ₩49,153 | ₩49,847 | +0.81% | 171.2만 |
|---|
| 2026.08.18 | ₩50,488 | ₩50,488 | ₩48,859 | ₩49,019 | -2.91% | 144.7만 |
|---|
| 2026.08.17 | ₩49,660 | ₩50,488 | ₩49,553 | ₩50,114 | +0.91% | 162.8만 |
|---|
| 2026.08.14 | ₩49,754 | ₩50,154 | ₩49,233 | ₩49,927 | +0.35% | 192.9만 |
|---|
| 2026.08.13 | ₩50,101 | ₩50,849 | ₩49,914 | ₩50,301 | +0.40% | 212.4만 |
|---|
| 2026.08.12 | ₩48,578 | ₩50,141 | ₩48,578 | ₩49,834 | +2.58% | 264.5만 |
|---|
| 2026.08.11 | ₩49,820 | ₩50,782 | ₩48,845 | ₩48,966 | -1.72% | 208.8만 |
|---|
| 2026.08.10 | ₩48,926 | ₩50,435 | ₩48,458 | ₩50,422 | +3.06% | 226.8만 |
|---|
| 2026.08.07 | ₩50,462 | ₩50,649 | ₩48,952 | ₩49,740 | -1.43% | 214만 |
|---|
| 2026.08.06 | ₩50,836 | ₩51,076 | ₩50,194 | ₩50,689 | -0.29% | 221.7만 |
|---|
| 2026.08.05 | ₩51,036 | ₩51,437 | ₩50,328 | ₩50,448 | -1.15% | 196.1만 |
|---|
| 2026.08.04 | ₩50,729 | ₩50,916 | ₩49,540 | ₩50,849 | +0.24% | 400.2만 |
|---|
| 2026.08.03 | ₩49,420 | ₩52,064 | ₩49,260 | ₩50,582 | +2.35% | 439.7만 |
|---|
| 2026.07.31 | ₩48,752 | ₩49,206 | ₩47,042 | ₩48,872 | +0.25% | 347.6만 |
|---|
| 2026.07.30 | ₩48,752 | ₩50,088 | ₩46,107 | ₩48,284 | -0.96% | 436.5만 |
|---|
| 2026.07.29 | ₩47,216 | ₩47,416 | ₩46,254 | ₩46,602 | -1.30% | 364.8만 |
|---|
| 2026.07.28 | ₩45,399 | ₩46,949 | ₩45,306 | ₩46,829 | +3.15% | 358.2만 |
|---|
| 2026.07.27 | ₩43,623 | ₩45,039 | ₩43,610 | ₩44,959 | +3.06% | 253.5만 |
|---|
| 2026.07.24 | ₩43,797 | ₩44,905 | ₩43,489 | ₩43,690 | -0.24% | 156.2만 |
|---|
| 2026.07.23 | ₩43,356 | ₩43,730 | ₩42,568 | ₩43,663 | +0.71% | 266.1만 |
|---|
| 2026.07.22 | ₩42,301 | ₩43,463 | ₩41,913 | ₩43,075 | +1.83% | 291.6만 |
|---|
| 2026.07.21 | ₩42,808 | ₩42,955 | ₩41,619 | ₩42,047 | -1.78% | 233.2만 |
|---|
| 2026.07.20 | ₩41,927 | ₩42,995 | ₩41,673 | ₩42,661 | +1.75% | 316.3만 |
|---|
| 2026.07.17 | ₩40,097 | ₩40,872 | ₩39,603 | ₩40,631 | +1.33% | 244.9만 |
|---|
| 2026.07.16 | ₩39,135 | ₩40,043 | ₩38,067 | ₩39,870 | +1.88% | 402.1만 |
|---|
| 2026.07.15 | ₩39,082 | ₩40,324 | ₩39,082 | ₩39,843 | +1.95% | 199.5만 |
|---|
| 2026.07.14 | ₩38,547 | ₩40,003 | ₩38,401 | ₩39,229 | +1.77% | 207.7만 |
|---|
| 2026.07.13 | ₩39,028 | ₩39,442 | ₩38,240 | ₩38,935 | -0.24% | 218.7만 |
|---|
| 2026.07.10 | ₩39,616 | ₩39,870 | ₩38,574 | ₩38,788 | -2.09% | 211.9만 |
|---|
| 2026.07.09 | ₩40,204 | ₩40,471 | ₩39,202 | ₩39,549 | -1.63% | 210.8만 |
|---|
| 2026.07.08 | ₩38,961 | ₩40,484 | ₩38,881 | ₩39,736 | +1.99% | 230.3만 |
|---|
| 2026.07.07 | ₩39,910 | ₩40,711 | ₩39,015 | ₩39,295 | -1.54% | 255.8만 |
|---|
| 2026.07.06 | ₩41,192 | ₩41,646 | ₩39,362 | ₩40,003 | -2.89% | 435.6만 |
|---|
| 2026.07.02 | ₩43,209 | ₩43,209 | ₩41,660 | ₩42,114 | -2.53% | 221.9만 |
|---|
| 2026.07.01 | ₩42,367 | ₩42,888 | ₩41,392 | ₩42,341 | -0.06% | 195.6만 |
|---|
| 2026.06.30 | ₩43,369 | ₩43,596 | ₩42,301 | ₩42,381 | -2.28% | 195.3만 |
|---|
| 2026.06.29 | ₩44,077 | ₩44,184 | ₩42,675 | ₩43,676 | -0.91% | 222.9만 |
|---|
| 2026.06.26 | ₩43,449 | ₩44,825 | ₩43,249 | ₩44,665 | +2.80% | 421.1만 |
|---|
| 2026.06.25 | ₩44,411 | ₩44,838 | ₩43,169 | ₩43,236 | -2.65% | 178.5만 |
|---|
| 2026.06.24 | ₩45,212 | ₩45,493 | ₩44,010 | ₩44,291 | -2.04% | 116.8만 |
|---|
| 2026.06.23 | ₩45,119 | ₩45,626 | ₩44,464 | ₩45,159 | +0.09% | 129.3만 |
|---|
| 2026.06.22 | ₩46,081 | ₩46,388 | ₩44,865 | ₩44,892 | -2.58% | 192.1만 |
|---|
| 2026.06.18 | ₩44,371 | ₩45,720 | ₩44,090 | ₩45,092 | +1.63% | 234만 |
|---|
| 2026.06.17 | ₩44,865 | ₩45,025 | ₩43,863 | ₩44,224 | -1.43% | 200.5만 |
|---|
| 2026.06.16 | ₩43,009 | ₩44,505 | ₩42,902 | ₩44,104 | +2.55% | 208.3만 |
|---|
| 2026.06.15 | ₩43,423 | ₩44,358 | ₩42,808 | ₩42,969 | -1.05% | 264.5만 |
|---|
| 2026.06.12 | ₩45,867 | ₩45,947 | ₩44,424 | ₩45,146 | -1.57% | 284.4만 |
|---|
| 2026.06.11 | ₩44,197 | ₩45,480 | ₩43,690 | ₩45,426 | +2.78% | 315.9만 |
|---|
| 2026.06.10 | ₩43,196 | ₩44,865 | ₩42,635 | ₩44,144 | +2.20% | 361.7만 |
|---|
| 2026.06.09 | ₩42,488 | ₩43,850 | ₩42,261 | ₩42,768 | +0.66% | 387.5만 |
|---|
| 2026.06.08 | ₩42,007 | ₩42,501 | ₩41,406 | ₩42,007 | 0.00% | 265.3만 |
|---|
| 2026.06.05 | ₩41,473 | ₩42,047 | ₩41,219 | ₩41,713 | +0.58% | 169.6만 |
|---|
| 2026.06.04 | ₩40,391 | ₩41,219 | ₩40,030 | ₩41,152 | +1.88% | 158.6만 |
|---|
| 2026.06.03 | ₩40,538 | ₩40,778 | ₩39,442 | ₩39,723 | -2.01% | 219.6만 |
|---|
| 2026.06.02 | ₩41,406 | ₩41,406 | ₩39,189 | ₩40,872 | -1.29% | 231.1만 |
|---|
| 2026.06.01 | ₩37,893 | ₩41,780 | ₩37,532 | ₩41,446 | +9.38% | 484.6만 |
|---|
| 2026.05.29 | ₩36,397 | ₩37,412 | ₩36,063 | ₩37,399 | +2.75% | 225.6만 |
|---|
| 2026.05.28 | ₩35,943 | ₩36,557 | ₩35,943 | ₩36,384 | +1.23% | 121.6만 |
|---|
| 2026.05.27 | ₩36,237 | ₩37,065 | ₩36,090 | ₩36,304 | +0.18% | 172.8만 |
|---|
| 2026.05.26 | ₩35,328 | ₩36,771 | ₩35,155 | ₩36,464 | +3.21% | 188.4만 |
|---|
| 2026.05.22 | ₩35,582 | ₩36,517 | ₩35,075 | ₩35,302 | -0.79% | 224.7만 |
|---|
| 2026.05.21 | ₩34,741 | ₩35,916 | ₩34,701 | ₩35,529 | +2.27% | 127.9만 |
|---|
| 2026.05.20 | ₩35,075 | ₩35,689 | ₩34,834 | ₩35,275 | +0.57% | 178.5만 |
|---|
| 2026.05.19 | ₩35,716 | ₩36,090 | ₩34,914 | ₩35,128 | -1.65% | 176만 |
|---|
| 2026.05.18 | ₩34,567 | ₩36,090 | ₩34,554 | ₩35,836 | +3.67% | 156.9만 |
|---|
| 2026.05.15 | ₩35,288 | ₩35,422 | ₩34,434 | ₩34,674 | -1.74% | 157.3만 |
|---|
| 2026.05.14 | ₩35,302 | ₩36,036 | ₩35,182 | ₩35,208 | -0.26% | 110.7만 |
|---|
| 2026.05.13 | ₩34,914 | ₩35,315 | ₩34,580 | ₩35,115 | +0.57% | 173.9만 |
|---|
| 2026.05.12 | ₩35,876 | ₩36,304 | ₩35,088 | ₩35,101 | -2.16% | 177.3만 |
|---|
| 2026.05.11 | ₩36,384 | ₩36,824 | ₩35,502 | ₩35,743 | -1.76% | 195.9만 |
|---|
| 2026.05.08 | ₩36,771 | ₩37,011 | ₩35,662 | ₩36,143 | -1.71% | 151.4만 |
|---|
| 2026.05.07 | ₩37,292 | ₩37,679 | ₩36,651 | ₩36,691 | -1.61% | 136.8만 |
|---|
| 2026.05.06 | ₩36,464 | ₩37,639 | ₩36,464 | ₩37,038 | +1.58% | 233.7만 |
|---|
| 2026.05.05 | ₩36,450 | ₩36,878 | ₩36,023 | ₩36,063 | -1.06% | 213.3만 |
|---|
| 2026.05.04 | ₩36,985 | ₩38,734 | ₩36,170 | ₩36,410 | -1.55% | 326.3만 |
|---|
| 2026.05.01 | ₩38,881 | ₩39,830 | ₩36,584 | ₩36,891 | -5.12% | 479.4만 |
|---|
| 2026.04.30 | ₩38,494 | ₩39,669 | ₩38,200 | ₩39,429 | +2.43% | 253.2만 |
|---|
| 2026.04.29 | ₩38,708 | ₩39,042 | ₩38,067 | ₩38,748 | +0.10% | 144.7만 |
|---|
| 2026.04.28 | ₩39,643 | ₩39,643 | ₩38,828 | ₩39,068 | -1.45% | 92.3만 |
|---|
| 2026.04.27 | ₩38,734 | ₩39,629 | ₩38,521 | ₩39,322 | +1.52% | 277.1만 |
|---|
| 2026.04.24 | ₩37,853 | ₩38,200 | ₩37,492 | ₩38,040 | +0.49% | 140.4만 |
|---|
| 2026.04.23 | ₩38,507 | ₩38,734 | ₩37,986 | ₩38,200 | -0.80% | 220.3만 |
|---|
| 2026.04.22 | ₩38,694 | ₩38,908 | ₩37,773 | ₩38,107 | -1.52% | 137만 |
|---|
| 2026.04.21 | ₩40,431 | ₩40,805 | ₩38,441 | ₩38,561 | -4.63% | 254.3만 |
|---|
| 2026.04.20 | ₩39,977 | ₩40,831 | ₩39,536 | ₩40,417 | +1.10% | 301만 |
|---|
| 2026.04.17 | ₩40,230 | ₩40,978 | ₩39,255 | ₩40,083 | -0.37% | 283.3만 |
|---|
| 2026.04.16 | ₩39,416 | ₩40,311 | ₩39,162 | ₩40,070 | +1.66% | 260.7만 |
|---|
| 2026.04.15 | ₩40,725 | ₩40,912 | ₩39,536 | ₩39,937 | -1.94% | 243.9만 |
|---|
| 2026.04.14 | ₩40,257 | ₩40,978 | ₩40,177 | ₩40,685 | +1.06% | 248.7만 |
|---|
| 2026.04.13 | ₩40,083 | ₩40,925 | ₩40,043 | ₩40,564 | +1.20% | 119.9만 |
|---|
| 2026.04.10 | ₩41,085 | ₩41,259 | ₩40,391 | ₩40,564 | -1.27% | 110만 |
|---|
| 2026.04.09 | ₩39,563 | ₩41,513 | ₩39,376 | ₩41,232 | +4.22% | 191.8만 |
|---|
| 2026.04.08 | ₩41,125 | ₩41,339 | ₩39,536 | ₩39,696 | -3.48% | 187.1만 |
|---|
| 2026.04.07 | ₩40,070 | ₩40,351 | ₩39,629 | ₩39,910 | -0.40% | 139.3만 |
|---|
| 2026.04.06 | ₩39,402 | ₩40,404 | ₩39,376 | ₩40,244 | +2.14% | 268.5만 |
|---|
| 2026.04.02 | ₩38,120 | ₩39,322 | ₩36,798 | ₩39,055 | +2.45% | 260.2만 |
|---|
| 2026.04.01 | ₩38,200 | ₩38,601 | ₩37,866 | ₩38,120 | -0.21% | 145.7만 |
|---|
| 2026.03.31 | ₩37,065 | ₩38,347 | ₩36,357 | ₩38,093 | +2.77% | 197.3만 |
|---|
| 2026.03.30 | ₩37,425 | ₩37,773 | ₩36,958 | ₩37,132 | -0.79% | 191.7만 |
|---|
| 2026.03.27 | ₩36,985 | ₩37,492 | ₩36,491 | ₩37,479 | +1.34% | 174.5만 |
|---|
| 2026.03.26 | ₩36,571 | ₩37,572 | ₩36,491 | ₩37,546 | +2.67% | 128.8만 |
|---|
| 2026.03.25 | ₩37,786 | ₩37,933 | ₩36,744 | ₩36,958 | -2.19% | 144.1만 |
|---|
| 2026.03.24 | ₩37,011 | ₩37,773 | ₩36,851 | ₩37,599 | +1.59% | 140.7만 |
|---|
| 2026.03.23 | ₩35,716 | ₩37,506 | ₩35,649 | ₩37,145 | +4.00% | 232.9만 |
|---|
| 2026.03.20 | ₩35,462 | ₩35,996 | ₩34,954 | ₩35,302 | -0.45% | 265.7만 |
|---|
| 2026.03.19 | ₩35,409 | ₩36,237 | ₩34,767 | ₩35,222 | -0.53% | 137.5만 |
|---|
| 2026.03.18 | ₩35,716 | ₩36,263 | ₩35,369 | ₩35,569 | -0.41% | 128.9만 |
|---|
| 2026.03.17 | ₩35,395 | ₩36,090 | ₩35,008 | ₩35,743 | +0.98% | 136.1만 |
|---|
| 2026.03.16 | ₩34,767 | ₩35,409 | ₩33,405 | ₩35,248 | +1.38% | 127만 |
|---|
| 2026.03.13 | ₩34,607 | ₩35,141 | ₩33,752 | ₩34,434 | -0.50% | 190.6만 |
|---|
| 2026.03.12 | ₩34,607 | ₩34,981 | ₩33,939 | ₩34,100 | -1.47% | 279.6만 |
|---|
| 2026.03.11 | ₩35,809 | ₩36,130 | ₩34,540 | ₩34,741 | -2.98% | 195.1만 |
|---|
| 2026.03.10 | ₩35,702 | ₩36,304 | ₩35,248 | ₩35,609 | -0.26% | 173.9만 |
|---|
| 2026.03.09 | ₩36,811 | ₩37,051 | ₩35,315 | ₩36,157 | -1.78% | 199만 |
|---|
| 2026.03.06 | ₩37,372 | ₩37,639 | ₩36,824 | ₩36,931 | -1.18% | 216만 |
|---|
| 2026.03.05 | ₩38,133 | ₩38,547 | ₩37,639 | ₩37,733 | -1.05% | 175만 |
|---|
| 2026.03.04 | ₩38,414 | ₩38,948 | ₩37,733 | ₩38,214 | -0.52% | 189.5만 |
|---|
| 2026.03.03 | ₩37,653 | ₩38,694 | ₩37,158 | ₩38,307 | +1.74% | 316.8만 |
|---|
| 2026.03.02 | ₩37,265 | ₩38,681 | ₩36,985 | ₩38,133 | +2.33% | 402.5만 |
|---|
| 2026.02.27 | ₩36,704 | ₩38,374 | ₩36,237 | ₩37,719 | +2.77% | 565.9만 |
|---|
| 2026.02.26 | ₩35,409 | ₩36,130 | ₩34,981 | ₩35,689 | +0.79% | 448.3만 |
|---|
| 2026.02.25 | ₩34,327 | ₩34,954 | ₩33,966 | ₩34,727 | +1.17% | 187.3만 |
|---|
| 2026.02.24 | ₩34,701 | ₩34,995 | ₩33,899 | ₩34,273 | -1.23% | 193.5만 |
|---|
| 2026.02.23 | ₩35,195 | ₩35,449 | ₩33,939 | ₩34,594 | -1.71% | 224.5만 |
|---|
| 2026.02.20 | ₩35,222 | ₩35,649 | ₩34,674 | ₩35,382 | +0.46% | 180.8만 |
|---|
| 2026.02.19 | ₩35,983 | ₩36,945 | ₩35,195 | ₩35,208 | -2.15% | 251.7만 |
|---|
| 2026.02.18 | ₩31,936 | ₩35,943 | ₩31,896 | ₩35,275 | +10.46% | 582.6만 |
|---|
| 2026.02.17 | ₩33,392 | ₩34,353 | ₩33,165 | ₩33,873 | +1.44% | 438.1만 |
|---|
| 2026.02.13 | ₩33,098 | ₩33,886 | ₩32,590 | ₩33,231 | +0.40% | 278.9만 |
|---|
| 2026.02.12 | ₩34,634 | ₩35,262 | ₩33,125 | ₩33,205 | -4.13% | 321.7만 |
|---|
| 2026.02.11 | ₩34,500 | ₩34,861 | ₩34,046 | ₩34,781 | +0.81% | 171.8만 |
|---|
| 2026.02.10 | ₩34,621 | ₩35,048 | ₩34,340 | ₩34,394 | -0.66% | 256만 |
|---|
| 2026.02.09 | ₩33,979 | ₩34,621 | ₩33,405 | ₩34,487 | +1.49% | 212만 |
|---|
| 2026.02.06 | ₩34,033 | ₩34,540 | ₩33,712 | ₩34,420 | +1.14% | 158.1만 |
|---|
| 2026.02.05 | ₩33,672 | ₩34,260 | ₩33,459 | ₩33,886 | +0.63% | 222.6만 |
|---|
| 2026.02.04 | ₩33,378 | ₩35,035 | ₩33,258 | ₩33,659 | +0.84% | 353.9만 |
|---|
| 2026.02.03 | ₩32,564 | ₩33,552 | ₩32,377 | ₩32,964 | +1.23% | 293.2만 |
|---|
| 2026.02.02 | ₩31,482 | ₩33,044 | ₩31,428 | ₩32,951 | +4.67% | 354.4만 |
|---|
| 2026.01.30 | ₩31,108 | ₩31,722 | ₩30,854 | ₩31,629 | +1.67% | 220만 |
|---|
| 2026.01.29 | ₩31,188 | ₩31,629 | ₩30,774 | ₩31,028 | -0.51% | 130.2만 |
|---|
| 2026.01.28 | ₩31,014 | ₩31,575 | ₩30,707 | ₩31,415 | +1.29% | 121.2만 |
|---|
| 2026.01.27 | ₩31,308 | ₩31,495 | ₩30,814 | ₩30,881 | -1.37% | 205.5만 |
|---|
| 2026.01.26 | ₩31,869 | ₩31,882 | ₩31,295 | ₩31,602 | -0.84% | 187.6만 |
|---|
| 2026.01.23 | ₩32,190 | ₩32,711 | ₩31,869 | ₩32,069 | -0.37% | 140만 |
|---|
| 2026.01.22 | ₩31,802 | ₩32,724 | ₩31,695 | ₩32,216 | +1.30% | 191.5만 |
|---|
| 2026.01.21 | ₩32,884 | ₩33,138 | ₩31,482 | ₩32,297 | -1.79% | 322.6만 |
|---|
| 2026.01.20 | ₩32,283 | ₩32,911 | ₩31,535 | ₩32,791 | +1.57% | 339.5만 |
|---|
| 2026.01.16 | ₩33,392 | ₩33,966 | ₩31,669 | ₩31,963 | -4.28% | 353.7만 |
|---|
| 2026.01.15 | ₩32,069 | ₩33,272 | ₩31,415 | ₩32,670 | +1.87% | 441.6만 |
|---|
| 2026.01.14 | ₩31,094 | ₩32,390 | ₩30,881 | ₩32,163 | +3.44% | 280.6만 |
|---|
| 2026.01.13 | ₩31,589 | ₩31,749 | ₩30,787 | ₩30,841 | -2.37% | 219.6만 |
|---|
| 2026.01.12 | ₩30,053 | ₩31,949 | ₩29,906 | ₩31,856 | +6.00% | 475만 |
|---|
| 2026.01.09 | ₩30,306 | ₩30,560 | ₩29,545 | ₩30,013 | -0.97% | 245.1만 |
|---|
| 2026.01.08 | ₩30,119 | ₩30,734 | ₩29,972 | ₩30,373 | +0.84% | 300.8만 |
|---|
| 2026.01.07 | ₩30,854 | ₩30,854 | ₩29,278 | ₩30,119 | -2.38% | 324.4만 |
|---|
| 2026.01.06 | ₩30,787 | ₩30,974 | ₩30,093 | ₩30,400 | -1.26% | 362.4만 |
|---|
| 2026.01.05 | ₩31,589 | ₩31,589 | ₩30,066 | ₩30,680 | -2.88% | 387.7만 |
|---|
| 2026.01.02 | ₩31,028 | ₩31,455 | ₩30,333 | ₩31,428 | +1.29% | 254.2만 |
|---|
| 2025.12.31 | ₩31,014 | ₩31,335 | ₩30,720 | ₩31,041 | +0.09% | 230만 |
|---|
| 2025.12.30 | ₩30,787 | ₩31,188 | ₩30,186 | ₩31,001 | +0.69% | 227.7만 |
|---|
| 2025.12.29 | ₩30,520 | ₩30,921 | ₩30,159 | ₩30,867 | +1.14% | 191.2만 |
|---|
| 2025.12.26 | ₩30,400 | ₩30,614 | ₩29,972 | ₩30,533 | +0.44% | 176.4만 |
|---|
| 2025.12.24 | ₩30,346 | ₩30,587 | ₩30,079 | ₩30,320 | -0.09% | 78.9만 |
|---|
| 2025.12.23 | ₩30,360 | ₩31,001 | ₩30,039 | ₩30,346 | -0.04% | 279.6만 |
|---|
| 2025.12.22 | ₩29,799 | ₩30,079 | ₩29,198 | ₩29,986 | +0.63% | 306.4만 |
|---|
| 2025.12.19 | ₩28,984 | ₩30,547 | ₩28,917 | ₩29,745 | +2.63% | 510.9만 |
|---|
| 2025.12.18 | ₩30,747 | ₩31,402 | ₩28,850 | ₩29,291 | -4.74% | 614.9만 |
|---|
| 2025.12.17 | ₩31,482 | ₩31,963 | ₩30,934 | ₩31,375 | -0.34% | 309.2만 |
|---|
| 2025.12.16 | ₩31,856 | ₩32,270 | ₩31,468 | ₩31,802 | -0.17% | 285.9만 |
|---|
| 2025.12.15 | ₩32,390 | ₩32,831 | ₩31,482 | ₩31,829 | -1.73% | 356.8만 |
|---|
| 2025.12.12 | ₩33,365 | ₩33,672 | ₩32,604 | ₩32,924 | -1.32% | 357.5만 |
|---|
| 2025.12.11 | ₩33,899 | ₩34,153 | ₩32,898 | ₩33,459 | -1.30% | 420.8만 |
|---|
| 2025.12.10 | ₩32,951 | ₩33,819 | ₩32,898 | ₩33,565 | +1.86% | 463.1만 |
|---|
| 2025.12.09 | ₩31,321 | ₩32,938 | ₩30,894 | ₩32,751 | +4.56% | 674.3만 |
|---|
| 2025.12.08 | ₩30,694 | ₩31,816 | ₩30,453 | ₩31,388 | +2.26% | 724.9만 |
|---|
| 2025.12.05 | ₩31,549 | ₩32,029 | ₩28,877 | ₩29,318 | -7.07% | 937.6만 |
|---|
| 2025.12.04 | ₩30,333 | ₩32,043 | ₩30,213 | ₩31,869 | +5.06% | 757.3만 |
|---|
| 2025.12.03 | ₩33,605 | ₩33,966 | ₩30,493 | ₩30,573 | -9.02% | 928.6만 |
|---|
| 2025.12.02 | ₩35,596 | ₩36,063 | ₩33,552 | ₩33,726 | -5.25% | 467.9만 |
|---|
| 2025.12.01 | ₩36,384 | ₩36,691 | ₩34,540 | ₩35,903 | -1.32% | 355.2만 |
|---|
| 2025.11.28 | ₩36,864 | ₩36,998 | ₩36,357 | ₩36,571 | -0.80% | 163.8만 |
|---|
| 2025.11.26 | ₩37,305 | ₩37,599 | ₩36,677 | ₩36,731 | -1.54% | 378.2만 |
|---|
| 2025.11.25 | ₩37,412 | ₩38,053 | ₩37,252 | ₩37,385 | -0.07% | 347.4만 |
|---|
| 2025.11.24 | ₩39,108 | ₩39,669 | ₩37,185 | ₩37,359 | -4.47% | 416.5만 |
|---|
| 2025.11.21 | ₩38,694 | ₩40,164 | ₩38,387 | ₩39,389 | +1.79% | 331.5만 |
|---|
| 2025.11.20 | ₩40,164 | ₩41,286 | ₩38,721 | ₩38,815 | -3.36% | 263.6만 |
|---|
| 2025.11.19 | ₩40,097 | ₩41,165 | ₩39,830 | ₩40,204 | +0.27% | 314.6만 |
|---|
| 2025.11.18 | ₩39,402 | ₩40,377 | ₩38,668 | ₩40,311 | +2.31% | 256.9만 |
|---|
| 2025.11.17 | ₩39,736 | ₩39,923 | ₩39,095 | ₩39,522 | -0.54% | 219.7만 |
|---|
| 2025.11.14 | ₩39,963 | ₩40,083 | ₩38,908 | ₩39,910 | -0.13% | 159만 |
|---|
| 2025.11.13 | ₩40,204 | ₩41,099 | ₩39,923 | ₩40,003 | -0.50% | 225.9만 |
|---|
| 2025.11.12 | ₩40,631 | ₩40,805 | ₩40,070 | ₩40,097 | -1.31% | 261.1만 |
|---|
| 2025.11.11 | ₩40,337 | ₩41,192 | ₩39,937 | ₩40,618 | +0.70% | 297.7만 |
|---|
| 2025.11.10 | ₩38,133 | ₩40,217 | ₩37,425 | ₩40,190 | +5.39% | 350.1만 |
|---|
| 2025.11.07 | ₩38,654 | ₩38,654 | ₩37,198 | ₩38,173 | -1.24% | 251.6만 |
|---|
| 2025.11.06 | ₩38,454 | ₩38,935 | ₩36,811 | ₩38,721 | +0.69% | 329.9만 |
|---|
| 2025.11.05 | ₩38,748 | ₩39,402 | ₩37,385 | ₩38,454 | -0.76% | 564.1만 |
|---|
| 2025.11.04 | ₩36,050 | ₩36,437 | ₩35,288 | ₩35,729 | -0.89% | 402.6만 |
|---|
| 2025.11.03 | ₩35,863 | ₩36,063 | ₩35,115 | ₩35,716 | -0.41% | 285만 |
|---|
| 2025.10.31 | ₩35,035 | ₩36,197 | ₩34,914 | ₩36,076 | +2.97% | 286.1만 |
|---|
| 2025.10.30 | ₩36,036 | ₩36,450 | ₩34,888 | ₩34,954 | -3.00% | 271.1만 |
|---|
| 2025.10.29 | ₩35,342 | ₩36,651 | ₩35,342 | ₩36,450 | +3.14% | 263.8만 |
|---|
| 2025.10.28 | ₩35,903 | ₩36,450 | ₩35,101 | ₩35,596 | -0.86% | 288.6만 |
|---|
| 2025.10.27 | ₩35,141 | ₩36,317 | ₩34,928 | ₩36,117 | +2.77% | 455.6만 |
|---|
| 2025.10.24 | ₩35,395 | ₩35,996 | ₩34,741 | ₩35,262 | -0.38% | 258.8만 |
|---|
| 2025.10.23 | ₩35,502 | ₩35,916 | ₩34,914 | ₩35,315 | -0.53% | 257.4만 |
|---|
| 2025.10.22 | ₩36,477 | ₩36,985 | ₩35,048 | ₩35,141 | -3.66% | 413.5만 |
|---|
| 2025.10.21 | ₩35,556 | ₩36,945 | ₩35,556 | ₩36,424 | +2.44% | 339.9만 |
|---|
| 2025.10.20 | ₩35,208 | ₩36,103 | ₩35,208 | ₩35,662 | +1.29% | 347.4만 |
|---|
| 2025.10.17 | ₩35,355 | ₩36,624 | ₩35,315 | ₩35,342 | -0.04% | 340.4만 |
|---|
| 2025.10.16 | ₩36,277 | ₩36,410 | ₩34,928 | ₩35,395 | -2.43% | 352.7만 |
|---|
| 2025.10.15 | ₩35,075 | ₩36,504 | ₩34,848 | ₩36,063 | +2.82% | 559.4만 |
|---|
| 2025.10.14 | ₩33,285 | ₩35,008 | ₩33,231 | ₩34,941 | +4.98% | 388.6만 |
|---|
| 2025.10.13 | ₩33,953 | ₩34,380 | ₩33,205 | ₩33,512 | -1.30% | 399.9만 |
|---|
| 2025.10.10 | ₩35,582 | ₩35,983 | ₩34,353 | ₩34,394 | -3.34% | 399.9만 |
|---|