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 | ₩48,933 | ₩49,359 | ₩48,267 | ₩48,480 | -0.93% | 94.7만 |
| 2026.10.08 | ₩48,840 | ₩49,479 | ₩47,735 | ₩48,973 | +0.27% | 136.2만 |
| 2026.10.07 | ₩46,802 | ₩48,614 | ₩46,802 | ₩48,507 | +3.64% | 143.2만 |
| 2026.10.06 | ₩47,974 | ₩48,334 | ₩46,749 | ₩46,989 | -2.05% | 172.2만 |
| 2026.10.05 | ₩48,587 | ₩49,013 | ₩47,601 | ₩47,908 | -1.40% | 204.7만 |
| 2026.10.02 | ₩48,201 | ₩49,120 | ₩47,681 | ₩48,014 | -0.39% | 165.8만 |
| 2026.10.01 | ₩49,493 | ₩49,839 | ₩47,548 | ₩48,187 | -2.64% | 220.4만 |
| 2026.09.30 | ₩51,024 | ₩51,384 | ₩49,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,679 |
| -2.64% |
| 171.5만 |
| 2026.09.29 | ₩51,277 | ₩51,690 | ₩50,358 | ₩50,931 | -0.68% | 225.5만 |
|---|
| 2026.09.28 | ₩50,145 | ₩52,037 | ₩49,626 | ₩51,118 | +1.94% | 271.6만 |
|---|
| 2026.09.25 | ₩49,266 | ₩50,731 | ₩48,534 | ₩50,305 | +2.11% | 221.3만 |
|---|
| 2026.09.24 | ₩47,761 | ₩49,599 | ₩47,308 | ₩49,253 | +3.12% | 232.1만 |
|---|
| 2026.09.23 | ₩47,561 | ₩48,667 | ₩47,521 | ₩47,668 | +0.22% | 186.1만 |
|---|
| 2026.09.22 | ₩49,000 | ₩49,186 | ₩47,628 | ₩47,788 | -2.47% | 378.1만 |
|---|
| 2026.09.21 | ₩46,789 | ₩48,507 | ₩46,696 | ₩48,281 | +3.19% | 308.1만 |
|---|
| 2026.09.18 | ₩45,963 | ₩46,682 | ₩45,723 | ₩46,602 | +1.39% | 311.3만 |
|---|
| 2026.09.17 | ₩45,417 | ₩46,163 | ₩45,097 | ₩45,976 | +1.23% | 210.6만 |
|---|
| 2026.09.16 | ₩45,084 | ₩45,830 | ₩44,978 | ₩45,324 | +0.53% | 173만 |
|---|
| 2026.09.15 | ₩46,190 | ₩46,549 | ₩44,884 | ₩45,191 | -2.16% | 199.3만 |
|---|
| 2026.09.14 | ₩46,616 | ₩47,375 | ₩46,296 | ₩46,389 | -0.49% | 148.6만 |
|---|
| 2026.09.11 | ₩47,282 | ₩47,455 | ₩46,429 | ₩46,722 | -1.18% | 141.7만 |
|---|
| 2026.09.10 | ₩46,949 | ₩47,828 | ₩46,429 | ₩46,816 | -0.28% | 153.2만 |
|---|
| 2026.09.09 | ₩48,028 | ₩48,214 | ₩46,629 | ₩47,082 | -1.97% | 229.5만 |
|---|
| 2026.09.08 | ₩45,857 | ₩48,201 | ₩45,670 | ₩48,174 | +5.05% | 211.7만 |
|---|
| 2026.09.04 | ₩46,642 | ₩47,482 | ₩46,403 | ₩46,669 | +0.06% | 148.1만 |
|---|
| 2026.09.03 | ₩47,335 | ₩47,735 | ₩46,389 | ₩46,602 | -1.55% | 146.6만 |
|---|
| 2026.09.02 | ₩46,856 | ₩48,028 | ₩46,616 | ₩46,869 | +0.03% | 366만 |
|---|
| 2026.09.01 | ₩47,282 | ₩47,428 | ₩46,230 | ₩46,323 | -2.03% | 356.3만 |
|---|
| 2026.08.31 | ₩48,174 | ₩48,467 | ₩47,308 | ₩47,428 | -1.55% | 177.6만 |
|---|
| 2026.08.28 | ₩49,000 | ₩49,519 | ₩47,894 | ₩47,934 | -2.17% | 245.7만 |
|---|
| 2026.08.27 | ₩48,880 | ₩49,439 | ₩48,121 | ₩48,733 | -0.30% | 162.9만 |
|---|
| 2026.08.26 | ₩49,506 | ₩50,465 | ₩48,853 | ₩49,413 | -0.19% | 176.6만 |
|---|
| 2026.08.25 | ₩51,011 | ₩51,211 | ₩49,719 | ₩49,812 | -2.35% | 168.1만 |
|---|
| 2026.08.24 | ₩49,200 | ₩51,717 | ₩49,013 | ₩51,144 | +3.95% | 299.1만 |
|---|
| 2026.08.21 | ₩49,253 | ₩49,626 | ₩48,574 | ₩48,747 | -1.03% | 314.9만 |
|---|
| 2026.08.20 | ₩49,386 | ₩50,598 | ₩49,000 | ₩49,133 | -0.51% | 132.9만 |
|---|
| 2026.08.19 | ₩49,306 | ₩50,412 | ₩49,013 | ₩49,706 | +0.81% | 171.2만 |
|---|
| 2026.08.18 | ₩50,345 | ₩50,345 | ₩48,720 | ₩48,880 | -2.91% | 144.7만 |
|---|
| 2026.08.17 | ₩49,519 | ₩50,345 | ₩49,413 | ₩49,972 | +0.91% | 162.8만 |
|---|
| 2026.08.14 | ₩49,613 | ₩50,012 | ₩49,093 | ₩49,786 | +0.35% | 192.9만 |
|---|
| 2026.08.13 | ₩49,959 | ₩50,705 | ₩49,772 | ₩50,159 | +0.40% | 212.4만 |
|---|
| 2026.08.12 | ₩48,440 | ₩49,999 | ₩48,440 | ₩49,692 | +2.58% | 264.5만 |
|---|
| 2026.08.11 | ₩49,679 | ₩50,638 | ₩48,707 | ₩48,827 | -1.72% | 208.8만 |
|---|
| 2026.08.10 | ₩48,787 | ₩50,292 | ₩48,321 | ₩50,278 | +3.06% | 226.8만 |
|---|
| 2026.08.07 | ₩50,318 | ₩50,505 | ₩48,813 | ₩49,599 | -1.43% | 214만 |
|---|
| 2026.08.06 | ₩50,691 | ₩50,931 | ₩50,052 | ₩50,545 | -0.29% | 221.7만 |
|---|
| 2026.08.05 | ₩50,891 | ₩51,291 | ₩50,185 | ₩50,305 | -1.15% | 196.1만 |
|---|
| 2026.08.04 | ₩50,585 | ₩50,771 | ₩49,399 | ₩50,705 | +0.24% | 400.2만 |
|---|
| 2026.08.03 | ₩49,280 | ₩51,917 | ₩49,120 | ₩50,438 | +2.35% | 439.7만 |
|---|
| 2026.07.31 | ₩48,614 | ₩49,066 | ₩46,909 | ₩48,733 | +0.25% | 347.6만 |
|---|
| 2026.07.30 | ₩48,614 | ₩49,946 | ₩45,976 | ₩48,147 | -0.96% | 436.5만 |
|---|
| 2026.07.29 | ₩47,082 | ₩47,282 | ₩46,123 | ₩46,469 | -1.30% | 364.8만 |
|---|
| 2026.07.28 | ₩45,271 | ₩46,816 | ₩45,177 | ₩46,696 | +3.15% | 358.2만 |
|---|
| 2026.07.27 | ₩43,499 | ₩44,911 | ₩43,486 | ₩44,831 | +3.06% | 253.5만 |
|---|
| 2026.07.24 | ₩43,672 | ₩44,778 | ₩43,366 | ₩43,566 | -0.24% | 156.2만 |
|---|
| 2026.07.23 | ₩43,233 | ₩43,606 | ₩42,447 | ₩43,539 | +0.71% | 266.1만 |
|---|
| 2026.07.22 | ₩42,181 | ₩43,339 | ₩41,794 | ₩42,953 | +1.83% | 291.6만 |
|---|
| 2026.07.21 | ₩42,687 | ₩42,833 | ₩41,501 | ₩41,928 | -1.78% | 233.2만 |
|---|
| 2026.07.20 | ₩41,808 | ₩42,873 | ₩41,555 | ₩42,540 | +1.75% | 316.3만 |
|---|
| 2026.07.17 | ₩39,983 | ₩40,756 | ₩39,490 | ₩40,516 | +1.33% | 244.9만 |
|---|
| 2026.07.16 | ₩39,024 | ₩39,930 | ₩37,959 | ₩39,757 | +1.88% | 402.1만 |
|---|
| 2026.07.15 | ₩38,971 | ₩40,209 | ₩38,971 | ₩39,730 | +1.95% | 199.5만 |
|---|
| 2026.07.14 | ₩38,438 | ₩39,890 | ₩38,292 | ₩39,117 | +1.77% | 207.7만 |
|---|
| 2026.07.13 | ₩38,918 | ₩39,330 | ₩38,132 | ₩38,824 | -0.24% | 218.7만 |
|---|
| 2026.07.10 | ₩39,504 | ₩39,757 | ₩38,465 | ₩38,678 | -2.09% | 211.9만 |
|---|
| 2026.07.09 | ₩40,090 | ₩40,356 | ₩39,091 | ₩39,437 | -1.63% | 210.8만 |
|---|
| 2026.07.08 | ₩38,851 | ₩40,369 | ₩38,771 | ₩39,623 | +1.99% | 230.3만 |
|---|
| 2026.07.07 | ₩39,797 | ₩40,596 | ₩38,904 | ₩39,184 | -1.54% | 255.8만 |
|---|
| 2026.07.06 | ₩41,075 | ₩41,528 | ₩39,251 | ₩39,890 | -2.89% | 435.6만 |
|---|
| 2026.07.02 | ₩43,086 | ₩43,086 | ₩41,541 | ₩41,994 | -2.53% | 221.9만 |
|---|
| 2026.07.01 | ₩42,247 | ₩42,767 | ₩41,275 | ₩42,221 | -0.06% | 195.6만 |
|---|
| 2026.06.30 | ₩43,246 | ₩43,473 | ₩42,181 | ₩42,261 | -2.28% | 195.3만 |
|---|
| 2026.06.29 | ₩43,952 | ₩44,059 | ₩42,554 | ₩43,552 | -0.91% | 222.9만 |
|---|
| 2026.06.26 | ₩43,326 | ₩44,698 | ₩43,126 | ₩44,538 | +2.80% | 421.1만 |
|---|
| 2026.06.25 | ₩44,285 | ₩44,711 | ₩43,046 | ₩43,113 | -2.65% | 178.5만 |
|---|
| 2026.06.24 | ₩45,084 | ₩45,364 | ₩43,885 | ₩44,165 | -2.04% | 116.8만 |
|---|
| 2026.06.23 | ₩44,991 | ₩45,497 | ₩44,338 | ₩45,031 | +0.09% | 129.3만 |
|---|
| 2026.06.22 | ₩45,950 | ₩46,256 | ₩44,738 | ₩44,764 | -2.58% | 192.1만 |
|---|
| 2026.06.18 | ₩44,245 | ₩45,590 | ₩43,965 | ₩44,964 | +1.63% | 234만 |
|---|
| 2026.06.17 | ₩44,738 | ₩44,898 | ₩43,739 | ₩44,099 | -1.43% | 200.5만 |
|---|
| 2026.06.16 | ₩42,887 | ₩44,378 | ₩42,780 | ₩43,979 | +2.55% | 208.3만 |
|---|
| 2026.06.15 | ₩43,299 | ₩44,232 | ₩42,687 | ₩42,847 | -1.05% | 264.5만 |
|---|
| 2026.06.12 | ₩45,737 | ₩45,817 | ₩44,298 | ₩45,018 | -1.57% | 284.4만 |
|---|
| 2026.06.11 | ₩44,072 | ₩45,351 | ₩43,566 | ₩45,297 | +2.78% | 315.9만 |
|---|
| 2026.06.10 | ₩43,073 | ₩44,738 | ₩42,514 | ₩44,019 | +2.20% | 361.7만 |
|---|
| 2026.06.09 | ₩42,367 | ₩43,726 | ₩42,141 | ₩42,647 | +0.66% | 387.5만 |
|---|
| 2026.06.08 | ₩41,888 | ₩42,380 | ₩41,288 | ₩41,888 | 0.00% | 265.3만 |
|---|
| 2026.06.05 | ₩41,355 | ₩41,928 | ₩41,102 | ₩41,595 | +0.58% | 169.6만 |
|---|
| 2026.06.04 | ₩40,276 | ₩41,102 | ₩39,916 | ₩41,035 | +1.88% | 158.6만 |
|---|
| 2026.06.03 | ₩40,423 | ₩40,662 | ₩39,330 | ₩39,610 | -2.01% | 219.6만 |
|---|
| 2026.06.02 | ₩41,288 | ₩41,288 | ₩39,077 | ₩40,756 | -1.29% | 231.1만 |
|---|
| 2026.06.01 | ₩37,785 | ₩41,661 | ₩37,426 | ₩41,328 | +9.38% | 484.6만 |
|---|
| 2026.05.29 | ₩36,294 | ₩37,306 | ₩35,961 | ₩37,293 | +2.75% | 225.6만 |
|---|
| 2026.05.28 | ₩35,841 | ₩36,454 | ₩35,841 | ₩36,280 | +1.23% | 121.6만 |
|---|
| 2026.05.27 | ₩36,134 | ₩36,960 | ₩35,987 | ₩36,200 | +0.18% | 172.8만 |
|---|
| 2026.05.26 | ₩35,228 | ₩36,667 | ₩35,055 | ₩36,360 | +3.21% | 188.4만 |
|---|
| 2026.05.22 | ₩35,481 | ₩36,414 | ₩34,975 | ₩35,202 | -0.79% | 224.7만 |
|---|
| 2026.05.21 | ₩34,642 | ₩35,814 | ₩34,602 | ₩35,428 | +2.27% | 127.9만 |
|---|
| 2026.05.20 | ₩34,975 | ₩35,588 | ₩34,735 | ₩35,175 | +0.57% | 178.5만 |
|---|
| 2026.05.19 | ₩35,614 | ₩35,987 | ₩34,815 | ₩35,028 | -1.65% | 176만 |
|---|
| 2026.05.18 | ₩34,469 | ₩35,987 | ₩34,456 | ₩35,734 | +3.67% | 156.9만 |
|---|
| 2026.05.15 | ₩35,188 | ₩35,321 | ₩34,336 | ₩34,576 | -1.74% | 157.3만 |
|---|
| 2026.05.14 | ₩35,202 | ₩35,934 | ₩35,082 | ₩35,108 | -0.26% | 110.7만 |
|---|
| 2026.05.13 | ₩34,815 | ₩35,215 | ₩34,482 | ₩35,015 | +0.57% | 173.9만 |
|---|
| 2026.05.12 | ₩35,774 | ₩36,200 | ₩34,988 | ₩35,002 | -2.16% | 177.3만 |
|---|
| 2026.05.11 | ₩36,280 | ₩36,720 | ₩35,401 | ₩35,641 | -1.76% | 195.9만 |
|---|
| 2026.05.08 | ₩36,667 | ₩36,906 | ₩35,561 | ₩36,041 | -1.71% | 151.4만 |
|---|
| 2026.05.07 | ₩37,186 | ₩37,572 | ₩36,547 | ₩36,587 | -1.61% | 136.8만 |
|---|
| 2026.05.06 | ₩36,360 | ₩37,532 | ₩36,360 | ₩36,933 | +1.58% | 233.7만 |
|---|
| 2026.05.05 | ₩36,347 | ₩36,773 | ₩35,921 | ₩35,961 | -1.06% | 213.3만 |
|---|
| 2026.05.04 | ₩36,880 | ₩38,625 | ₩36,067 | ₩36,307 | -1.55% | 326.3만 |
|---|
| 2026.05.01 | ₩38,771 | ₩39,717 | ₩36,480 | ₩36,787 | -5.12% | 479.4만 |
|---|
| 2026.04.30 | ₩38,385 | ₩39,557 | ₩38,092 | ₩39,317 | +2.43% | 253.2만 |
|---|
| 2026.04.29 | ₩38,598 | ₩38,931 | ₩37,959 | ₩38,638 | +0.10% | 144.7만 |
|---|
| 2026.04.28 | ₩39,530 | ₩39,530 | ₩38,718 | ₩38,957 | -1.45% | 92.3만 |
|---|
| 2026.04.27 | ₩38,625 | ₩39,517 | ₩38,411 | ₩39,211 | +1.52% | 277.1만 |
|---|
| 2026.04.24 | ₩37,745 | ₩38,092 | ₩37,386 | ₩37,932 | +0.49% | 140.4만 |
|---|
| 2026.04.23 | ₩38,398 | ₩38,625 | ₩37,879 | ₩38,092 | -0.80% | 220.3만 |
|---|
| 2026.04.22 | ₩38,585 | ₩38,798 | ₩37,666 | ₩37,999 | -1.52% | 137만 |
|---|
| 2026.04.21 | ₩40,316 | ₩40,689 | ₩38,332 | ₩38,451 | -4.63% | 254.3만 |
|---|
| 2026.04.20 | ₩39,863 | ₩40,716 | ₩39,424 | ₩40,303 | +1.10% | 301만 |
|---|
| 2026.04.17 | ₩40,116 | ₩40,862 | ₩39,144 | ₩39,970 | -0.37% | 283.3만 |
|---|
| 2026.04.16 | ₩39,304 | ₩40,196 | ₩39,051 | ₩39,956 | +1.66% | 260.7만 |
|---|
| 2026.04.15 | ₩40,609 | ₩40,795 | ₩39,424 | ₩39,823 | -1.94% | 243.9만 |
|---|
| 2026.04.14 | ₩40,143 | ₩40,862 | ₩40,063 | ₩40,569 | +1.06% | 248.7만 |
|---|
| 2026.04.13 | ₩39,970 | ₩40,809 | ₩39,930 | ₩40,449 | +1.20% | 119.9만 |
|---|
| 2026.04.10 | ₩40,969 | ₩41,142 | ₩40,276 | ₩40,449 | -1.27% | 110만 |
|---|
| 2026.04.09 | ₩39,450 | ₩41,395 | ₩39,264 | ₩41,115 | +4.22% | 191.8만 |
|---|
| 2026.04.08 | ₩41,009 | ₩41,222 | ₩39,424 | ₩39,583 | -3.48% | 187.1만 |
|---|
| 2026.04.07 | ₩39,956 | ₩40,236 | ₩39,517 | ₩39,797 | -0.40% | 139.3만 |
|---|
| 2026.04.06 | ₩39,290 | ₩40,289 | ₩39,264 | ₩40,130 | +2.14% | 268.5만 |
|---|
| 2026.04.02 | ₩38,012 | ₩39,211 | ₩36,693 | ₩38,944 | +2.45% | 260.2만 |
|---|
| 2026.04.01 | ₩38,092 | ₩38,491 | ₩37,759 | ₩38,012 | -0.21% | 145.7만 |
|---|
| 2026.03.31 | ₩36,960 | ₩38,238 | ₩36,254 | ₩37,985 | +2.77% | 197.3만 |
|---|
| 2026.03.30 | ₩37,319 | ₩37,666 | ₩36,853 | ₩37,026 | -0.79% | 191.7만 |
|---|
| 2026.03.27 | ₩36,880 | ₩37,386 | ₩36,387 | ₩37,373 | +1.34% | 174.5만 |
|---|
| 2026.03.26 | ₩36,467 | ₩37,466 | ₩36,387 | ₩37,439 | +2.67% | 128.8만 |
|---|
| 2026.03.25 | ₩37,679 | ₩37,825 | ₩36,640 | ₩36,853 | -2.19% | 144.1만 |
|---|
| 2026.03.24 | ₩36,906 | ₩37,666 | ₩36,747 | ₩37,492 | +1.59% | 140.7만 |
|---|
| 2026.03.23 | ₩35,614 | ₩37,399 | ₩35,548 | ₩37,040 | +4.00% | 232.9만 |
|---|
| 2026.03.20 | ₩35,361 | ₩35,894 | ₩34,855 | ₩35,202 | -0.45% | 265.7만 |
|---|
| 2026.03.19 | ₩35,308 | ₩36,134 | ₩34,669 | ₩35,122 | -0.53% | 137.5만 |
|---|
| 2026.03.18 | ₩35,614 | ₩36,161 | ₩35,268 | ₩35,468 | -0.41% | 128.9만 |
|---|
| 2026.03.17 | ₩35,295 | ₩35,987 | ₩34,909 | ₩35,641 | +0.98% | 136.1만 |
|---|
| 2026.03.16 | ₩34,669 | ₩35,308 | ₩33,310 | ₩35,148 | +1.38% | 127만 |
|---|
| 2026.03.13 | ₩34,509 | ₩35,042 | ₩33,657 | ₩34,336 | -0.50% | 190.6만 |
|---|
| 2026.03.12 | ₩34,509 | ₩34,882 | ₩33,843 | ₩34,003 | -1.47% | 279.6만 |
|---|
| 2026.03.11 | ₩35,708 | ₩36,027 | ₩34,442 | ₩34,642 | -2.98% | 195.1만 |
|---|
| 2026.03.10 | ₩35,601 | ₩36,200 | ₩35,148 | ₩35,508 | -0.26% | 173.9만 |
|---|
| 2026.03.09 | ₩36,707 | ₩36,946 | ₩35,215 | ₩36,054 | -1.78% | 199만 |
|---|
| 2026.03.06 | ₩37,266 | ₩37,532 | ₩36,720 | ₩36,826 | -1.18% | 216만 |
|---|
| 2026.03.05 | ₩38,025 | ₩38,438 | ₩37,532 | ₩37,626 | -1.05% | 175만 |
|---|
| 2026.03.04 | ₩38,305 | ₩38,838 | ₩37,626 | ₩38,105 | -0.52% | 189.5만 |
|---|
| 2026.03.03 | ₩37,546 | ₩38,585 | ₩37,053 | ₩38,198 | +1.74% | 316.8만 |
|---|
| 2026.03.02 | ₩37,159 | ₩38,571 | ₩36,880 | ₩38,025 | +2.33% | 402.5만 |
|---|
| 2026.02.27 | ₩36,600 | ₩38,265 | ₩36,134 | ₩37,612 | +2.77% | 565.9만 |
|---|
| 2026.02.26 | ₩35,308 | ₩36,027 | ₩34,882 | ₩35,588 | +0.79% | 448.3만 |
|---|
| 2026.02.25 | ₩34,229 | ₩34,855 | ₩33,870 | ₩34,629 | +1.17% | 187.3만 |
|---|
| 2026.02.24 | ₩34,602 | ₩34,895 | ₩33,803 | ₩34,176 | -1.23% | 193.5만 |
|---|
| 2026.02.23 | ₩35,095 | ₩35,348 | ₩33,843 | ₩34,496 | -1.71% | 224.5만 |
|---|
| 2026.02.20 | ₩35,122 | ₩35,548 | ₩34,576 | ₩35,282 | +0.46% | 180.8만 |
|---|
| 2026.02.19 | ₩35,881 | ₩36,840 | ₩35,095 | ₩35,108 | -2.15% | 251.7만 |
|---|
| 2026.02.18 | ₩31,845 | ₩35,841 | ₩31,805 | ₩35,175 | +10.46% | 582.6만 |
|---|
| 2026.02.17 | ₩33,297 | ₩34,256 | ₩33,071 | ₩33,776 | +1.44% | 438.1만 |
|---|
| 2026.02.13 | ₩33,004 | ₩33,790 | ₩32,498 | ₩33,137 | +0.40% | 278.9만 |
|---|
| 2026.02.12 | ₩34,536 | ₩35,162 | ₩33,031 | ₩33,111 | -4.13% | 321.7만 |
|---|
| 2026.02.11 | ₩34,402 | ₩34,762 | ₩33,950 | ₩34,682 | +0.81% | 171.8만 |
|---|
| 2026.02.10 | ₩34,522 | ₩34,949 | ₩34,243 | ₩34,296 | -0.66% | 256만 |
|---|
| 2026.02.09 | ₩33,883 | ₩34,522 | ₩33,310 | ₩34,389 | +1.49% | 212만 |
|---|
| 2026.02.06 | ₩33,936 | ₩34,442 | ₩33,617 | ₩34,323 | +1.14% | 158.1만 |
|---|
| 2026.02.05 | ₩33,577 | ₩34,163 | ₩33,364 | ₩33,790 | +0.63% | 222.6만 |
|---|
| 2026.02.04 | ₩33,284 | ₩34,935 | ₩33,164 | ₩33,563 | +0.84% | 353.9만 |
|---|
| 2026.02.03 | ₩32,471 | ₩33,457 | ₩32,285 | ₩32,871 | +1.23% | 293.2만 |
|---|
| 2026.02.02 | ₩31,392 | ₩32,951 | ₩31,339 | ₩32,857 | +4.67% | 354.4만 |
|---|
| 2026.01.30 | ₩31,019 | ₩31,632 | ₩30,766 | ₩31,539 | +1.67% | 220만 |
|---|
| 2026.01.29 | ₩31,099 | ₩31,539 | ₩30,687 | ₩30,940 | -0.51% | 130.2만 |
|---|
| 2026.01.28 | ₩30,926 | ₩31,486 | ₩30,620 | ₩31,326 | +1.29% | 121.2만 |
|---|
| 2026.01.27 | ₩31,219 | ₩31,406 | ₩30,726 | ₩30,793 | -1.37% | 205.5만 |
|---|
| 2026.01.26 | ₩31,779 | ₩31,792 | ₩31,206 | ₩31,512 | -0.84% | 187.6만 |
|---|
| 2026.01.23 | ₩32,098 | ₩32,618 | ₩31,779 | ₩31,978 | -0.37% | 140만 |
|---|
| 2026.01.22 | ₩31,712 | ₩32,631 | ₩31,606 | ₩32,125 | +1.30% | 191.5만 |
|---|
| 2026.01.21 | ₩32,791 | ₩33,044 | ₩31,392 | ₩32,205 | -1.79% | 322.6만 |
|---|
| 2026.01.20 | ₩32,192 | ₩32,818 | ₩31,446 | ₩32,698 | +1.57% | 339.5만 |
|---|
| 2026.01.16 | ₩33,297 | ₩33,870 | ₩31,579 | ₩31,872 | -4.28% | 353.7만 |
|---|
| 2026.01.15 | ₩31,978 | ₩33,177 | ₩31,326 | ₩32,578 | +1.87% | 441.6만 |
|---|
| 2026.01.14 | ₩31,006 | ₩32,298 | ₩30,793 | ₩32,072 | +3.44% | 280.6만 |
|---|
| 2026.01.13 | ₩31,499 | ₩31,659 | ₩30,700 | ₩30,753 | -2.37% | 219.6만 |
|---|
| 2026.01.12 | ₩29,967 | ₩31,859 | ₩29,821 | ₩31,765 | +6.00% | 475만 |
|---|
| 2026.01.09 | ₩30,220 | ₩30,473 | ₩29,461 | ₩29,927 | -0.97% | 245.1만 |
|---|
| 2026.01.08 | ₩30,034 | ₩30,647 | ₩29,887 | ₩30,287 | +0.84% | 300.8만 |
|---|
| 2026.01.07 | ₩30,766 | ₩30,766 | ₩29,195 | ₩30,034 | -2.38% | 324.4만 |
|---|
| 2026.01.06 | ₩30,700 | ₩30,886 | ₩30,007 | ₩30,314 | -1.26% | 362.4만 |
|---|
| 2026.01.05 | ₩31,499 | ₩31,499 | ₩29,981 | ₩30,593 | -2.88% | 387.7만 |
|---|
| 2026.01.02 | ₩30,940 | ₩31,366 | ₩30,247 | ₩31,339 | +1.29% | 254.2만 |
|---|
| 2025.12.31 | ₩30,926 | ₩31,246 | ₩30,633 | ₩30,953 | +0.09% | 230만 |
|---|
| 2025.12.30 | ₩30,700 | ₩31,099 | ₩30,100 | ₩30,913 | +0.69% | 227.7만 |
|---|
| 2025.12.29 | ₩30,433 | ₩30,833 | ₩30,074 | ₩30,780 | +1.14% | 191.2만 |
|---|
| 2025.12.26 | ₩30,314 | ₩30,527 | ₩29,887 | ₩30,447 | +0.44% | 176.4만 |
|---|
| 2025.12.24 | ₩30,260 | ₩30,500 | ₩29,994 | ₩30,234 | -0.09% | 78.9만 |
|---|
| 2025.12.23 | ₩30,274 | ₩30,913 | ₩29,954 | ₩30,260 | -0.04% | 279.6만 |
|---|
| 2025.12.22 | ₩29,714 | ₩29,994 | ₩29,115 | ₩29,901 | +0.63% | 306.4만 |
|---|
| 2025.12.19 | ₩28,902 | ₩30,460 | ₩28,835 | ₩29,661 | +2.63% | 510.9만 |
|---|
| 2025.12.18 | ₩30,660 | ₩31,312 | ₩28,769 | ₩29,208 | -4.74% | 614.9만 |
|---|
| 2025.12.17 | ₩31,392 | ₩31,872 | ₩30,846 | ₩31,286 | -0.34% | 309.2만 |
|---|
| 2025.12.16 | ₩31,765 | ₩32,178 | ₩31,379 | ₩31,712 | -0.17% | 285.9만 |
|---|
| 2025.12.15 | ₩32,298 | ₩32,738 | ₩31,392 | ₩31,739 | -1.73% | 356.8만 |
|---|
| 2025.12.12 | ₩33,270 | ₩33,577 | ₩32,511 | ₩32,831 | -1.32% | 357.5만 |
|---|
| 2025.12.11 | ₩33,803 | ₩34,056 | ₩32,804 | ₩33,364 | -1.30% | 420.8만 |
|---|
| 2025.12.10 | ₩32,857 | ₩33,723 | ₩32,804 | ₩33,470 | +1.86% | 463.1만 |
|---|
| 2025.12.09 | ₩31,233 | ₩32,844 | ₩30,806 | ₩32,658 | +4.56% | 674.3만 |
|---|
| 2025.12.08 | ₩30,607 | ₩31,725 | ₩30,367 | ₩31,299 | +2.26% | 724.9만 |
|---|
| 2025.12.05 | ₩31,459 | ₩31,938 | ₩28,795 | ₩29,235 | -7.07% | 937.6만 |
|---|
| 2025.12.04 | ₩30,247 | ₩31,952 | ₩30,127 | ₩31,779 | +5.06% | 757.3만 |
|---|
| 2025.12.03 | ₩33,510 | ₩33,870 | ₩30,407 | ₩30,487 | -9.02% | 928.6만 |
|---|
| 2025.12.02 | ₩35,495 | ₩35,961 | ₩33,457 | ₩33,630 | -5.25% | 467.9만 |
|---|
| 2025.12.01 | ₩36,280 | ₩36,587 | ₩34,442 | ₩35,801 | -1.32% | 355.2만 |
|---|
| 2025.11.28 | ₩36,760 | ₩36,893 | ₩36,254 | ₩36,467 | -0.80% | 163.8만 |
|---|
| 2025.11.26 | ₩37,199 | ₩37,492 | ₩36,573 | ₩36,627 | -1.54% | 378.2만 |
|---|
| 2025.11.25 | ₩37,306 | ₩37,945 | ₩37,146 | ₩37,279 | -0.07% | 347.4만 |
|---|
| 2025.11.24 | ₩38,997 | ₩39,557 | ₩37,080 | ₩37,253 | -4.47% | 416.5만 |
|---|
| 2025.11.21 | ₩38,585 | ₩40,050 | ₩38,278 | ₩39,277 | +1.79% | 331.5만 |
|---|
| 2025.11.20 | ₩40,050 | ₩41,168 | ₩38,611 | ₩38,704 | -3.36% | 263.6만 |
|---|
| 2025.11.19 | ₩39,983 | ₩41,049 | ₩39,717 | ₩40,090 | +0.27% | 314.6만 |
|---|
| 2025.11.18 | ₩39,290 | ₩40,263 | ₩38,558 | ₩40,196 | +2.31% | 256.9만 |
|---|
| 2025.11.17 | ₩39,623 | ₩39,810 | ₩38,984 | ₩39,410 | -0.54% | 219.7만 |
|---|
| 2025.11.14 | ₩39,850 | ₩39,970 | ₩38,798 | ₩39,797 | -0.13% | 159만 |
|---|
| 2025.11.13 | ₩40,090 | ₩40,982 | ₩39,810 | ₩39,890 | -0.50% | 225.9만 |
|---|
| 2025.11.12 | ₩40,516 | ₩40,689 | ₩39,956 | ₩39,983 | -1.31% | 261.1만 |
|---|
| 2025.11.11 | ₩40,223 | ₩41,075 | ₩39,823 | ₩40,502 | +0.70% | 297.7만 |
|---|
| 2025.11.10 | ₩38,025 | ₩40,103 | ₩37,319 | ₩40,076 | +5.39% | 350.1만 |
|---|
| 2025.11.07 | ₩38,545 | ₩38,545 | ₩37,093 | ₩38,065 | -1.24% | 251.6만 |
|---|
| 2025.11.06 | ₩38,345 | ₩38,824 | ₩36,707 | ₩38,611 | +0.69% | 329.9만 |
|---|
| 2025.11.05 | ₩38,638 | ₩39,290 | ₩37,279 | ₩38,345 | -0.76% | 564.1만 |
|---|
| 2025.11.04 | ₩35,947 | ₩36,334 | ₩35,188 | ₩35,628 | -0.89% | 402.6만 |
|---|
| 2025.11.03 | ₩35,761 | ₩35,961 | ₩35,015 | ₩35,614 | -0.41% | 285만 |
|---|
| 2025.10.31 | ₩34,935 | ₩36,094 | ₩34,815 | ₩35,974 | +2.97% | 286.1만 |
|---|
| 2025.10.30 | ₩35,934 | ₩36,347 | ₩34,789 | ₩34,855 | -3.00% | 271.1만 |
|---|
| 2025.10.29 | ₩35,242 | ₩36,547 | ₩35,242 | ₩36,347 | +3.14% | 263.8만 |
|---|
| 2025.10.28 | ₩35,801 | ₩36,347 | ₩35,002 | ₩35,495 | -0.86% | 288.6만 |
|---|
| 2025.10.27 | ₩35,042 | ₩36,214 | ₩34,829 | ₩36,014 | +2.77% | 455.6만 |
|---|
| 2025.10.24 | ₩35,295 | ₩35,894 | ₩34,642 | ₩35,162 | -0.38% | 258.8만 |
|---|
| 2025.10.23 | ₩35,401 | ₩35,814 | ₩34,815 | ₩35,215 | -0.53% | 257.4만 |
|---|
| 2025.10.22 | ₩36,374 | ₩36,880 | ₩34,949 | ₩35,042 | -3.66% | 413.5만 |
|---|
| 2025.10.21 | ₩35,455 | ₩36,840 | ₩35,455 | ₩36,320 | +2.44% | 339.9만 |
|---|
| 2025.10.20 | ₩35,108 | ₩36,001 | ₩35,108 | ₩35,561 | +1.29% | 347.4만 |
|---|
| 2025.10.17 | ₩35,255 | ₩36,520 | ₩35,215 | ₩35,242 | -0.04% | 340.4만 |
|---|
| 2025.10.16 | ₩36,174 | ₩36,307 | ₩34,829 | ₩35,295 | -2.43% | 352.7만 |
|---|
| 2025.10.15 | ₩34,975 | ₩36,400 | ₩34,749 | ₩35,961 | +2.82% | 559.4만 |
|---|
| 2025.10.14 | ₩33,190 | ₩34,909 | ₩33,137 | ₩34,842 | +4.98% | 388.6만 |
|---|
| 2025.10.13 | ₩33,856 | ₩34,283 | ₩33,111 | ₩33,417 | -1.30% | 399.9만 |
|---|
| 2025.10.10 | ₩35,481 | ₩35,881 | ₩34,256 | ₩34,296 | -3.34% | 399.9만 |
|---|