시장 데이터를 불러오는 중
전체 종목
Core & Main, Inc. Class A Common Stock 과거 주가
Core & Main, Inc. Class A Common Stock · CNM · NYSE
주요 사업 분야는 내구소비재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core & Main, Inc. Class A Common Stock · CNM · NYSE
주요 사업 분야는 내구소비재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,713 | ₩54,086 | ₩53,232 | ₩53,846 | +0.25% | 128.5만 |
| 2026.10.08 | ₩53,806 | ₩54,387 | ₩53,059 | ₩53,873 | +0.12% | 206만 |
| 2026.10.07 | ₩55,461 | ₩55,461 | ₩52,599 | ₩54,313 | -2.07% | 237.6만 |
| 2026.10.06 | ₩56,048 | ₩56,809 | ₩55,821 | ₩56,182 | +0.24% | 301.5만 |
| 2026.10.05 | ₩54,914 | ₩56,102 | ₩54,207 | ₩55,808 | +1.63% | 258.4만 |
| 2026.10.02 | ₩55,928 | ₩56,035 | ₩54,514 | ₩55,181 | -1.34% | 139.1만 |
| 2026.10.01 | ₩55,114 | ₩55,808 | ₩54,520 | ₩55,221 | +0.19% | 190만 |
| 2026.09.30 | ₩55,701 | ₩55,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,354 |
| -0.62% |
| 176.8만 |
| 2026.09.29 | ₩56,689 | ₩56,755 | ₩55,474 | ₩55,594 | -1.93% | 202.7만 |
|---|
| 2026.09.28 | ₩56,262 | ₩56,936 | ₩55,488 | ₩56,569 | +0.55% | 201만 |
|---|
| 2026.09.25 | ₩55,541 | ₩57,389 | ₩55,401 | ₩56,902 | +2.45% | 193.6만 |
|---|
| 2026.09.24 | ₩56,529 | ₩56,689 | ₩55,021 | ₩55,541 | -1.75% | 241.3만 |
|---|
| 2026.09.23 | ₩57,049 | ₩57,576 | ₩56,502 | ₩57,062 | +0.02% | 260.5만 |
|---|
| 2026.09.22 | ₩58,384 | ₩58,517 | ₩57,383 | ₩57,396 | -1.69% | 280.7만 |
|---|
| 2026.09.21 | ₩57,182 | ₩57,716 | ₩56,408 | ₩57,463 | +0.49% | 193.7만 |
|---|
| 2026.09.18 | ₩57,209 | ₩57,209 | ₩56,542 | ₩56,862 | -0.61% | 395만 |
|---|
| 2026.09.17 | ₩57,756 | ₩58,030 | ₩56,302 | ₩57,249 | -0.88% | 319.1만 |
|---|
| 2026.09.16 | ₩55,301 | ₩57,409 | ₩55,101 | ₩57,142 | +3.33% | 411.2만 |
|---|
| 2026.09.15 | ₩54,887 | ₩55,408 | ₩53,740 | ₩54,820 | -0.12% | 286.1만 |
|---|
| 2026.09.14 | ₩53,659 | ₩54,981 | ₩53,419 | ₩54,460 | +1.49% | 301.2만 |
|---|
| 2026.09.11 | ₩55,221 | ₩55,221 | ₩53,966 | ₩54,207 | -1.84% | 384.1만 |
|---|
| 2026.09.10 | ₩54,714 | ₩55,915 | ₩53,926 | ₩54,514 | -0.37% | 543.3만 |
|---|
| 2026.09.09 | ₩59,091 | ₩59,091 | ₩55,047 | ₩55,514 | -6.05% | 564.9만 |
|---|
| 2026.09.08 | ₩59,438 | ₩59,451 | ₩57,943 | ₩58,797 | -1.08% | 364.3만 |
|---|
| 2026.09.04 | ₩58,477 | ₩59,358 | ₩57,783 | ₩59,144 | +1.14% | 133.1만 |
|---|
| 2026.09.03 | ₩59,051 | ₩59,718 | ₩58,464 | ₩58,690 | -0.61% | 211.6만 |
|---|
| 2026.09.02 | ₩56,035 | ₩58,951 | ₩55,448 | ₩58,410 | +4.24% | 288.5만 |
|---|
| 2026.09.01 | ₩56,582 | ₩57,162 | ₩55,875 | ₩56,142 | -0.78% | 217.4만 |
|---|
| 2026.08.31 | ₩57,223 | ₩57,716 | ₩56,515 | ₩57,329 | +0.19% | 171.6만 |
|---|
| 2026.08.28 | ₩58,597 | ₩58,724 | ₩56,755 | ₩57,409 | -2.03% | 166.3만 |
|---|
| 2026.08.27 | ₩57,863 | ₩58,811 | ₩57,236 | ₩58,370 | +0.88% | 171.4만 |
|---|
| 2026.08.26 | ₩57,636 | ₩59,371 | ₩57,078 | ₩57,876 | +0.42% | 283.9만 |
|---|
| 2026.08.25 | ₩59,638 | ₩59,845 | ₩58,317 | ₩58,824 | -1.36% | 159.4만 |
|---|
| 2026.08.24 | ₩59,958 | ₩60,425 | ₩58,957 | ₩59,238 | -1.20% | 217.1만 |
|---|
| 2026.08.21 | ₩59,585 | ₩60,452 | ₩59,571 | ₩59,891 | +0.52% | 132만 |
|---|
| 2026.08.20 | ₩59,424 | ₩60,212 | ₩59,198 | ₩59,331 | -0.16% | 143.5만 |
|---|
| 2026.08.19 | ₩60,519 | ₩61,680 | ₩60,305 | ₩60,439 | -0.13% | 165만 |
|---|
| 2026.08.18 | ₩60,265 | ₩61,226 | ₩59,972 | ₩60,652 | +0.64% | 269.4만 |
|---|
| 2026.08.17 | ₩61,199 | ₩61,560 | ₩60,158 | ₩60,505 | -1.13% | 235.6만 |
|---|
| 2026.08.14 | ₩61,560 | ₩61,746 | ₩60,759 | ₩61,359 | -0.33% | 163.3만 |
|---|
| 2026.08.13 | ₩61,907 | ₩62,120 | ₩60,946 | ₩61,573 | -0.54% | 127.7만 |
|---|
| 2026.08.12 | ₩62,227 | ₩62,240 | ₩60,732 | ₩61,466 | -1.22% | 219.8만 |
|---|
| 2026.08.11 | ₩61,920 | ₩62,721 | ₩61,626 | ₩62,227 | +0.50% | 166.4만 |
|---|
| 2026.08.10 | ₩62,160 | ₩62,626 | ₩60,866 | ₩61,786 | -0.60% | 151.8만 |
|---|
| 2026.08.07 | ₩60,972 | ₩63,041 | ₩60,278 | ₩62,120 | +1.88% | 142.2만 |
|---|
| 2026.08.06 | ₩62,053 | ₩62,227 | ₩60,665 | ₩60,705 | -2.17% | 178.6만 |
|---|
| 2026.08.05 | ₩62,080 | ₩62,267 | ₩61,373 | ₩62,093 | +0.02% | 144.5만 |
|---|
| 2026.08.04 | ₩61,293 | ₩62,200 | ₩60,719 | ₩61,813 | +0.85% | 225만 |
|---|
| 2026.08.03 | ₩59,371 | ₩61,640 | ₩59,371 | ₩61,052 | +2.83% | 265.3만 |
|---|
| 2026.07.31 | ₩58,197 | ₩58,877 | ₩57,383 | ₩58,677 | +0.83% | 159.3만 |
|---|
| 2026.07.30 | ₩57,289 | ₩58,117 | ₩56,382 | ₩58,090 | +1.40% | 205.9만 |
|---|
| 2026.07.29 | ₩57,863 | ₩58,063 | ₩55,881 | ₩56,542 | -2.28% | 190.5만 |
|---|
| 2026.07.28 | ₩57,636 | ₩59,251 | ₩57,636 | ₩58,690 | +1.83% | 135만 |
|---|
| 2026.07.27 | ₩58,784 | ₩59,451 | ₩57,162 | ₩58,250 | -0.91% | 156.3만 |
|---|
| 2026.07.24 | ₩57,543 | ₩58,564 | ₩57,263 | ₩58,210 | +1.16% | 167.3만 |
|---|
| 2026.07.23 | ₩57,743 | ₩58,823 | ₩57,062 | ₩57,543 | -0.35% | 191.9만 |
|---|
| 2026.07.22 | ₩57,996 | ₩59,024 | ₩57,996 | ₩58,384 | +0.67% | 151.7만 |
|---|
| 2026.07.21 | ₩58,357 | ₩58,410 | ₩56,715 | ₩57,876 | -0.82% | 185.1만 |
|---|
| 2026.07.20 | ₩60,479 | ₩60,732 | ₩58,424 | ₩58,490 | -3.29% | 183.7만 |
|---|
| 2026.07.17 | ₩60,639 | ₩61,893 | ₩60,078 | ₩60,372 | -0.44% | 347.5만 |
|---|
| 2026.07.16 | ₩60,105 | ₩61,620 | ₩59,056 | ₩61,092 | +1.64% | 151.7만 |
|---|
| 2026.07.15 | ₩60,372 | ₩60,372 | ₩59,144 | ₩59,598 | -1.28% | 186만 |
|---|
| 2026.07.14 | ₩60,612 | ₩61,275 | ₩59,918 | ₩60,345 | -0.44% | 163.4만 |
|---|
| 2026.07.13 | ₩61,466 | ₩62,294 | ₩59,464 | ₩59,705 | -2.87% | 180.3만 |
|---|
| 2026.07.10 | ₩60,692 | ₩61,873 | ₩60,505 | ₩61,199 | +0.84% | 134.9만 |
|---|
| 2026.07.09 | ₩61,947 | ₩62,320 | ₩60,225 | ₩60,332 | -2.61% | 176.1만 |
|---|
| 2026.07.08 | ₩60,105 | ₩61,186 | ₩59,651 | ₩60,839 | +1.22% | 212만 |
|---|
| 2026.07.07 | ₩61,319 | ₩61,973 | ₩59,691 | ₩61,052 | -0.44% | 222.3만 |
|---|
| 2026.07.06 | ₩60,198 | ₩61,653 | ₩59,985 | ₩61,359 | +1.93% | 244.7만 |
|---|
| 2026.07.02 | ₩60,946 | ₩61,430 | ₩59,630 | ₩59,958 | -1.62% | 386.9만 |
|---|
| 2026.07.01 | ₩63,842 | ₩63,935 | ₩60,585 | ₩60,599 | -5.08% | 439.8만 |
|---|
| 2026.06.30 | ₩65,016 | ₩65,016 | ₩63,361 | ₩64,389 | -0.96% | 242.8만 |
|---|
| 2026.06.29 | ₩64,776 | ₩65,216 | ₩63,515 | ₩64,055 | -1.11% | 212.5만 |
|---|
| 2026.06.26 | ₩63,855 | ₩65,576 | ₩63,441 | ₩65,576 | +2.70% | 586.4만 |
|---|
| 2026.06.25 | ₩63,294 | ₩65,163 | ₩62,427 | ₩64,402 | +1.75% | 295만 |
|---|
| 2026.06.24 | ₩62,253 | ₩63,801 | ₩61,760 | ₩62,894 | +1.03% | 234.4만 |
|---|
| 2026.06.23 | ₩62,320 | ₩63,374 | ₩61,646 | ₩61,987 | -0.54% | 176만 |
|---|
| 2026.06.22 | ₩65,323 | ₩65,323 | ₩62,320 | ₩63,054 | -3.47% | 265만 |
|---|
| 2026.06.18 | ₩62,360 | ₩66,604 | ₩62,053 | ₩64,829 | +3.96% | 492.5만 |
|---|
| 2026.06.17 | ₩63,321 | ₩65,089 | ₩61,646 | ₩61,960 | -2.15% | 353.5만 |
|---|
| 2026.06.16 | ₩63,788 | ₩64,802 | ₩63,354 | ₩63,748 | -0.06% | 372.6만 |
|---|
| 2026.06.15 | ₩65,830 | ₩66,541 | ₩63,455 | ₩63,535 | -3.49% | 437.5만 |
|---|
| 2026.06.12 | ₩67,378 | ₩67,391 | ₩63,548 | ₩64,495 | -4.28% | 441.9만 |
|---|
| 2026.06.11 | ₩67,471 | ₩67,471 | ₩64,589 | ₩66,804 | -0.99% | 332.9만 |
|---|
| 2026.06.10 | ₩69,540 | ₩71,822 | ₩64,856 | ₩65,977 | -5.12% | 469.2만 |
|---|
| 2026.06.09 | ₩70,140 | ₩70,994 | ₩69,246 | ₩70,260 | +0.17% | 235.5만 |
|---|
| 2026.06.08 | ₩69,486 | ₩70,594 | ₩68,712 | ₩69,633 | +0.21% | 242만 |
|---|
| 2026.06.05 | ₩69,993 | ₩70,314 | ₩68,926 | ₩69,353 | -0.92% | 219.8만 |
|---|
| 2026.06.04 | ₩70,007 | ₩70,501 | ₩69,273 | ₩69,887 | -0.17% | 204.5만 |
|---|
| 2026.06.03 | ₩67,952 | ₩69,767 | ₩67,351 | ₩69,553 | +2.36% | 217.6만 |
|---|
| 2026.06.02 | ₩65,710 | ₩67,431 | ₩65,556 | ₩67,365 | +2.52% | 153.4만 |
|---|
| 2026.06.01 | ₩65,283 | ₩65,556 | ₩63,675 | ₩65,496 | +0.33% | 163.6만 |
|---|
| 2026.05.29 | ₩65,483 | ₩66,871 | ₩65,343 | ₩65,990 | +0.77% | 307.7만 |
|---|
| 2026.05.28 | ₩64,909 | ₩66,030 | ₩64,148 | ₩65,616 | +1.09% | 145.5만 |
|---|
| 2026.05.27 | ₩65,550 | ₩66,964 | ₩65,416 | ₩65,643 | +0.14% | 140.7만 |
|---|
| 2026.05.26 | ₩63,481 | ₩65,123 | ₩63,414 | ₩65,096 | +2.54% | 221.1만 |
|---|
| 2026.05.22 | ₩63,161 | ₩63,868 | ₩62,467 | ₩63,081 | -0.13% | 134.2만 |
|---|
| 2026.05.21 | ₩62,200 | ₩63,521 | ₩61,853 | ₩62,934 | +1.18% | 161.9만 |
|---|
| 2026.05.20 | ₩60,452 | ₩63,094 | ₩59,918 | ₩62,881 | +4.02% | 207.1만 |
|---|
| 2026.05.19 | ₩61,319 | ₩61,586 | ₩59,665 | ₩60,038 | -2.09% | 196.2만 |
|---|
| 2026.05.18 | ₩62,520 | ₩63,721 | ₩61,526 | ₩61,560 | -1.54% | 205.9만 |
|---|
| 2026.05.15 | ₩63,641 | ₩64,255 | ₩62,227 | ₩62,414 | -1.93% | 172.1만 |
|---|
| 2026.05.14 | ₩63,748 | ₩65,269 | ₩63,748 | ₩64,095 | +0.54% | 219.2만 |
|---|
| 2026.05.13 | ₩62,907 | ₩63,535 | ₩61,479 | ₩63,228 | +0.51% | 390만 |
|---|
| 2026.05.12 | ₩65,189 | ₩65,676 | ₩63,121 | ₩63,388 | -2.76% | 356.1만 |
|---|
| 2026.05.11 | ₩64,949 | ₩65,736 | ₩64,415 | ₩65,269 | +0.49% | 150.2만 |
|---|
| 2026.05.08 | ₩66,444 | ₩67,258 | ₩65,370 | ₩65,510 | -1.41% | 172.6만 |
|---|
| 2026.05.07 | ₩68,112 | ₩69,113 | ₩66,257 | ₩66,270 | -2.70% | 153.9만 |
|---|
| 2026.05.06 | ₩66,871 | ₩67,978 | ₩66,697 | ₩67,618 | +1.12% | 236.8만 |
|---|
| 2026.05.05 | ₩65,256 | ₩66,270 | ₩65,123 | ₩65,443 | +0.29% | 190.1만 |
|---|
| 2026.05.04 | ₩65,123 | ₩66,030 | ₩64,442 | ₩64,669 | -0.70% | 147.2만 |
|---|
| 2026.05.01 | ₩67,485 | ₩67,565 | ₩65,283 | ₩65,416 | -3.07% | 123.7만 |
|---|
| 2026.04.30 | ₩65,056 | ₩67,658 | ₩64,816 | ₩67,218 | +3.32% | 188.5만 |
|---|
| 2026.04.29 | ₩65,683 | ₩66,337 | ₩64,589 | ₩64,642 | -1.58% | 245.4만 |
|---|
| 2026.04.28 | ₩66,984 | ₩67,651 | ₩65,403 | ₩66,070 | -1.36% | 181만 |
|---|
| 2026.04.27 | ₩66,137 | ₩68,486 | ₩65,563 | ₩67,164 | +1.55% | 299.4만 |
|---|
| 2026.04.24 | ₩65,136 | ₩66,157 | ₩64,455 | ₩66,057 | +1.41% | 421.2만 |
|---|
| 2026.04.23 | ₩65,603 | ₩66,322 | ₩64,509 | ₩65,323 | -0.43% | 320.3만 |
|---|
| 2026.04.22 | ₩66,817 | ₩67,631 | ₩64,856 | ₩65,336 | -2.22% | 298.7만 |
|---|
| 2026.04.21 | ₩67,605 | ₩67,918 | ₩65,690 | ₩66,364 | -1.84% | 329.4만 |
|---|
| 2026.04.20 | ₩66,777 | ₩67,605 | ₩66,310 | ₩66,724 | -0.08% | 332.6만 |
|---|
| 2026.04.17 | ₩70,260 | ₩71,308 | ₩67,752 | ₩67,778 | -3.53% | 707.3만 |
|---|
| 2026.04.16 | ₩71,475 | ₩72,309 | ₩69,213 | ₩69,353 | -2.97% | 158.4만 |
|---|
| 2026.04.15 | ₩71,688 | ₩71,915 | ₩70,501 | ₩71,208 | -0.67% | 246.1만 |
|---|
| 2026.04.14 | ₩71,888 | ₩73,143 | ₩71,395 | ₩71,982 | +0.13% | 226만 |
|---|
| 2026.04.13 | ₩68,592 | ₩71,768 | ₩68,592 | ₩71,475 | +4.20% | 345.9만 |
|---|
| 2026.04.10 | ₩68,699 | ₩68,859 | ₩67,645 | ₩68,659 | -0.06% | 156.6만 |
|---|
| 2026.04.09 | ₩68,179 | ₩68,873 | ₩66,844 | ₩68,379 | +0.29% | 208.5만 |
|---|
| 2026.04.08 | ₩70,194 | ₩71,328 | ₩68,486 | ₩68,579 | -2.30% | 328만 |
|---|
| 2026.04.07 | ₩67,805 | ₩68,506 | ₩66,564 | ₩67,271 | -0.79% | 215.7만 |
|---|
| 2026.04.06 | ₩67,938 | ₩68,632 | ₩66,897 | ₩68,339 | +0.59% | 93.8만 |
|---|
| 2026.04.02 | ₩66,724 | ₩69,777 | ₩66,350 | ₩67,992 | +1.90% | 225.8만 |
|---|
| 2026.04.01 | ₩66,444 | ₩68,913 | ₩66,337 | ₩68,125 | +2.53% | 343.6만 |
|---|
| 2026.03.31 | ₩64,856 | ₩66,791 | ₩63,842 | ₩65,923 | +1.65% | 228.6만 |
|---|
| 2026.03.30 | ₩64,802 | ₩65,470 | ₩63,401 | ₩63,721 | -1.67% | 253.1만 |
|---|
| 2026.03.27 | ₩65,736 | ₩66,551 | ₩64,095 | ₩64,255 | -2.25% | 204.8만 |
|---|
| 2026.03.26 | ₩66,617 | ₩67,805 | ₩65,003 | ₩66,217 | -0.60% | 206.1만 |
|---|
| 2026.03.25 | ₩67,565 | ₩68,072 | ₩64,709 | ₩67,485 | -0.12% | 432만 |
|---|
| 2026.03.24 | ₩64,455 | ₩67,818 | ₩60,972 | ₩67,498 | +4.72% | 517.2만 |
|---|
| 2026.03.23 | ₩63,094 | ₩65,923 | ₩63,094 | ₩64,602 | +2.39% | 342.1만 |
|---|
| 2026.03.20 | ₩63,121 | ₩63,761 | ₩62,454 | ₩63,254 | +0.21% | 321.1만 |
|---|
| 2026.03.19 | ₩62,480 | ₩63,535 | ₩62,093 | ₩63,388 | +1.45% | 305.9만 |
|---|
| 2026.03.18 | ₩64,522 | ₩65,603 | ₩63,561 | ₩63,628 | -1.39% | 227.1만 |
|---|
| 2026.03.17 | ₩63,922 | ₩65,016 | ₩63,374 | ₩64,429 | +0.79% | 501.8만 |
|---|
| 2026.03.16 | ₩64,776 | ₩65,216 | ₩63,241 | ₩63,922 | -1.32% | 547.4만 |
|---|
| 2026.03.13 | ₩63,068 | ₩64,575 | ₩62,520 | ₩64,135 | +1.69% | 215.4만 |
|---|
| 2026.03.12 | ₩64,509 | ₩65,536 | ₩63,376 | ₩63,561 | -1.47% | 157.2만 |
|---|
| 2026.03.11 | ₩65,683 | ₩65,797 | ₩64,696 | ₩65,603 | -0.12% | 178.8만 |
|---|
| 2026.03.10 | ₩67,191 | ₩67,471 | ₩65,770 | ₩65,897 | -1.93% | 200.7만 |
|---|
| 2026.03.09 | ₩65,696 | ₩67,184 | ₩64,549 | ₩66,671 | +1.48% | 221.7만 |
|---|
| 2026.03.06 | ₩68,259 | ₩68,899 | ₩65,950 | ₩66,484 | -2.60% | 204.2만 |
|---|
| 2026.03.05 | ₩71,541 | ₩72,062 | ₩68,285 | ₩69,887 | -2.31% | 250.8만 |
|---|
| 2026.03.04 | ₩72,222 | ₩72,849 | ₩70,954 | ₩72,422 | +0.28% | 117.8만 |
|---|
| 2026.03.03 | ₩70,914 | ₩72,402 | ₩69,179 | ₩71,915 | +1.41% | 120.9만 |
|---|
| 2026.03.02 | ₩70,741 | ₩73,103 | ₩69,473 | ₩72,956 | +3.13% | 152.4만 |
|---|
| 2026.02.27 | ₩72,436 | ₩72,436 | ₩70,874 | ₩72,275 | -0.22% | 405.7만 |
|---|
| 2026.02.26 | ₩72,596 | ₩74,090 | ₩71,662 | ₩73,557 | +1.32% | 288.9만 |
|---|
| 2026.02.25 | ₩74,931 | ₩74,931 | ₩71,955 | ₩72,342 | -3.46% | 280.2만 |
|---|
| 2026.02.24 | ₩73,116 | ₩75,478 | ₩72,983 | ₩74,531 | +1.93% | 148.6만 |
|---|
| 2026.02.23 | ₩74,491 | ₩74,904 | ₩72,429 | ₩72,903 | -2.13% | 111.4만 |
|---|
| 2026.02.20 | ₩75,331 | ₩76,719 | ₩74,357 | ₩75,251 | -0.11% | 130.8만 |
|---|
| 2026.02.19 | ₩75,291 | ₩76,012 | ₩74,451 | ₩75,572 | +0.37% | 123.5만 |
|---|
| 2026.02.18 | ₩76,386 | ₩77,653 | ₩75,385 | ₩75,879 | -0.66% | 182.5만 |
|---|
| 2026.02.17 | ₩77,346 | ₩77,560 | ₩75,705 | ₩76,466 | -1.14% | 191.7만 |
|---|
| 2026.02.13 | ₩76,773 | ₩77,827 | ₩76,099 | ₩77,640 | +1.13% | 195.5만 |
|---|
| 2026.02.12 | ₩77,800 | ₩79,615 | ₩76,526 | ₩76,906 | -1.15% | 196.8만 |
|---|
| 2026.02.11 | ₩77,400 | ₩78,294 | ₩75,868 | ₩77,186 | -0.28% | 232.5만 |
|---|
| 2026.02.10 | ₩75,278 | ₩77,173 | ₩73,890 | ₩77,173 | +2.52% | 283.9만 |
|---|
| 2026.02.09 | ₩77,133 | ₩77,894 | ₩75,585 | ₩75,692 | -1.87% | 219.1만 |
|---|
| 2026.02.06 | ₩75,545 | ₩77,560 | ₩75,478 | ₩76,959 | +1.87% | 235.4만 |
|---|
| 2026.02.05 | ₩74,397 | ₩75,398 | ₩73,463 | ₩74,531 | +0.18% | 230.5만 |
|---|
| 2026.02.04 | ₩74,517 | ₩75,932 | ₩74,117 | ₩75,425 | +1.22% | 196.1만 |
|---|
| 2026.02.03 | ₩72,796 | ₩75,371 | ₩72,636 | ₩73,730 | +1.28% | 203.1만 |
|---|
| 2026.02.02 | ₩71,034 | ₩73,116 | ₩70,928 | ₩72,863 | +2.57% | 176.9만 |
|---|
| 2026.01.30 | ₩71,608 | ₩71,975 | ₩70,007 | ₩71,208 | -0.56% | 318만 |
|---|
| 2026.01.29 | ₩73,917 | ₩74,644 | ₩71,782 | ₩72,315 | -2.17% | 232.6만 |
|---|
| 2026.01.28 | ₩73,036 | ₩74,878 | ₩71,768 | ₩73,663 | +0.86% | 254.5만 |
|---|
| 2026.01.27 | ₩76,105 | ₩76,919 | ₩73,476 | ₩73,530 | -3.38% | 199.3만 |
|---|
| 2026.01.26 | ₩78,334 | ₩78,334 | ₩76,105 | ₩76,252 | -2.66% | 336.6만 |
|---|
| 2026.01.23 | ₩78,748 | ₩79,335 | ₩77,747 | ₩78,174 | -0.73% | 151.8만 |
|---|
| 2026.01.22 | ₩78,414 | ₩79,308 | ₩77,707 | ₩78,854 | +0.56% | 140.8만 |
|---|
| 2026.01.21 | ₩76,733 | ₩78,854 | ₩76,025 | ₩77,600 | +1.13% | 169.4만 |
|---|
| 2026.01.20 | ₩76,172 | ₩76,926 | ₩74,744 | ₩75,879 | -0.39% | 167.3만 |
|---|
| 2026.01.16 | ₩77,106 | ₩78,507 | ₩77,106 | ₩78,067 | +1.25% | 195.7만 |
|---|
| 2026.01.15 | ₩76,039 | ₩77,453 | ₩75,485 | ₩77,213 | +1.54% | 279.3만 |
|---|
| 2026.01.14 | ₩75,305 | ₩75,972 | ₩74,064 | ₩75,331 | +0.04% | 150.6만 |
|---|
| 2026.01.13 | ₩75,785 | ₩76,225 | ₩74,918 | ₩75,105 | -0.90% | 105만 |
|---|
| 2026.01.12 | ₩75,038 | ₩76,119 | ₩74,831 | ₩75,398 | +0.48% | 126.9만 |
|---|
| 2026.01.09 | ₩74,290 | ₩76,145 | ₩73,723 | ₩75,572 | +1.72% | 180.7만 |
|---|
| 2026.01.08 | ₩70,714 | ₩74,250 | ₩70,714 | ₩73,530 | +3.98% | 255.4만 |
|---|
| 2026.01.07 | ₩74,290 | ₩74,457 | ₩71,048 | ₩71,061 | -4.35% | 195만 |
|---|
| 2026.01.06 | ₩73,370 | ₩74,677 | ₩72,729 | ₩74,264 | +1.22% | 204만 |
|---|
| 2026.01.05 | ₩71,275 | ₩74,316 | ₩71,275 | ₩73,917 | +3.71% | 285.6만 |
|---|
| 2026.01.02 | ₩69,620 | ₩71,622 | ₩69,239 | ₩71,275 | +2.38% | 173.7만 |
|---|
| 2025.12.31 | ₩70,661 | ₩70,741 | ₩69,286 | ₩69,353 | -1.85% | 95.3만 |
|---|
| 2025.12.30 | ₩71,435 | ₩71,822 | ₩70,447 | ₩70,541 | -1.25% | 121.1만 |
|---|
| 2025.12.29 | ₩72,062 | ₩72,195 | ₩71,401 | ₩71,662 | -0.56% | 106.1만 |
|---|
| 2025.12.26 | ₩72,195 | ₩72,342 | ₩71,591 | ₩72,062 | -0.18% | 82만 |
|---|
| 2025.12.24 | ₩72,009 | ₩72,662 | ₩71,622 | ₩72,315 | +0.43% | 54.8만 |
|---|
| 2025.12.23 | ₩72,049 | ₩72,062 | ₩70,941 | ₩71,715 | -0.46% | 142.2만 |
|---|
| 2025.12.22 | ₩72,169 | ₩72,969 | ₩71,902 | ₩72,462 | +0.41% | 173.1만 |
|---|
| 2025.12.19 | ₩71,822 | ₩72,275 | ₩71,395 | ₩71,888 | +0.09% | 379.4만 |
|---|
| 2025.12.18 | ₩71,969 | ₩73,383 | ₩71,328 | ₩72,062 | +0.13% | 261.5만 |
|---|
| 2025.12.17 | ₩72,656 | ₩73,130 | ₩70,514 | ₩70,821 | -2.53% | 226.8만 |
|---|
| 2025.12.16 | ₩74,130 | ₩74,691 | ₩72,662 | ₩72,969 | -1.57% | 204.9만 |
|---|
| 2025.12.15 | ₩74,838 | ₩74,838 | ₩73,049 | ₩73,970 | -1.16% | 336.5만 |
|---|
| 2025.12.12 | ₩76,172 | ₩76,225 | ₩74,197 | ₩74,851 | -1.73% | 255.9만 |
|---|
| 2025.12.11 | ₩74,337 | ₩75,859 | ₩73,957 | ₩75,785 | +1.95% | 403.2만 |
|---|
| 2025.12.10 | ₩70,047 | ₩73,917 | ₩69,266 | ₩73,663 | +5.16% | 565.3만 |
|---|
| 2025.12.09 | ₩70,794 | ₩71,662 | ₩67,231 | ₩68,806 | -2.81% | 584.1만 |
|---|
| 2025.12.08 | ₩67,338 | ₩68,526 | ₩66,978 | ₩67,418 | +0.12% | 544.5만 |
|---|
| 2025.12.05 | ₩66,524 | ₩67,658 | ₩65,883 | ₩67,031 | +0.76% | 264만 |
|---|
| 2025.12.04 | ₩66,564 | ₩66,831 | ₩65,483 | ₩66,564 | 0.00% | 223.4만 |
|---|
| 2025.12.03 | ₩64,762 | ₩66,857 | ₩64,762 | ₩66,724 | +3.03% | 185.5만 |
|---|
| 2025.12.02 | ₩65,550 | ₩65,977 | ₩64,429 | ₩65,363 | -0.29% | 148.9만 |
|---|
| 2025.12.01 | ₩63,882 | ₩65,903 | ₩63,882 | ₩64,896 | +1.59% | 439.1만 |
|---|
| 2025.11.28 | ₩64,362 | ₩64,936 | ₩63,801 | ₩64,509 | +0.23% | 82.8만 |
|---|
| 2025.11.26 | ₩62,774 | ₩64,596 | ₩62,440 | ₩64,042 | +2.02% | 232.3만 |
|---|
| 2025.11.25 | ₩60,359 | ₩62,841 | ₩59,504 | ₩62,774 | +4.00% | 275.5만 |
|---|
| 2025.11.24 | ₩60,866 | ₩61,333 | ₩59,851 | ₩59,918 | -1.56% | 264.2만 |
|---|
| 2025.11.21 | ₩59,224 | ₩61,226 | ₩58,704 | ₩60,919 | +2.86% | 330.4만 |
|---|
| 2025.11.20 | ₩61,800 | ₩61,947 | ₩58,924 | ₩59,104 | -4.36% | 302.9만 |
|---|
| 2025.11.19 | ₩61,373 | ₩61,479 | ₩60,152 | ₩60,545 | -1.35% | 255.2만 |
|---|
| 2025.11.18 | ₩59,504 | ₩61,266 | ₩58,664 | ₩60,972 | +2.47% | 411.3만 |
|---|
| 2025.11.17 | ₩63,001 | ₩63,134 | ₩59,478 | ₩59,985 | -4.79% | 419.9만 |
|---|
| 2025.11.14 | ₩63,228 | ₩63,577 | ₩62,294 | ₩62,921 | -0.49% | 285.6만 |
|---|
| 2025.11.13 | ₩65,349 | ₩65,870 | ₩64,148 | ₩64,229 | -1.72% | 267.9만 |
|---|
| 2025.11.12 | ₩67,311 | ₩67,778 | ₩65,163 | ₩65,536 | -2.64% | 260.5만 |
|---|
| 2025.11.11 | ₩67,845 | ₩68,032 | ₩66,784 | ₩66,857 | -1.46% | 139.7만 |
|---|
| 2025.11.10 | ₩68,285 | ₩68,806 | ₩67,244 | ₩67,872 | -0.61% | 122.5만 |
|---|
| 2025.11.07 | ₩67,471 | ₩68,245 | ₩66,684 | ₩67,925 | +0.67% | 155.9만 |
|---|
| 2025.11.06 | ₩69,553 | ₩70,087 | ₩68,159 | ₩68,192 | -1.96% | 236.3만 |
|---|
| 2025.11.05 | ₩68,045 | ₩69,326 | ₩67,565 | ₩68,592 | +0.80% | 161만 |
|---|
| 2025.11.04 | ₩68,659 | ₩68,806 | ₩67,585 | ₩68,405 | -0.37% | 147.5만 |
|---|
| 2025.11.03 | ₩68,486 | ₩69,600 | ₩66,764 | ₩69,486 | +1.46% | 155.9만 |
|---|
| 2025.10.31 | ₩69,647 | ₩70,300 | ₩68,572 | ₩69,633 | -0.02% | 195.6만 |
|---|
| 2025.10.30 | ₩70,421 | ₩72,082 | ₩69,800 | ₩69,807 | -0.87% | 132.6만 |
|---|
| 2025.10.29 | ₩70,300 | ₩72,009 | ₩70,007 | ₩70,901 | +0.85% | 175.7만 |
|---|
| 2025.10.28 | ₩71,755 | ₩72,396 | ₩69,940 | ₩69,993 | -2.45% | 136.6만 |
|---|
| 2025.10.27 | ₩73,263 | ₩73,890 | ₩71,648 | ₩72,035 | -1.68% | 202.4만 |
|---|
| 2025.10.24 | ₩73,503 | ₩73,984 | ₩72,522 | ₩72,903 | -0.82% | 236.1만 |
|---|
| 2025.10.23 | ₩70,060 | ₩72,796 | ₩70,060 | ₩72,689 | +3.75% | 244.9만 |
|---|
| 2025.10.22 | ₩71,795 | ₩71,948 | ₩69,606 | ₩70,194 | -2.23% | 245.1만 |
|---|
| 2025.10.21 | ₩69,633 | ₩72,195 | ₩69,593 | ₩71,835 | +3.16% | 175.9만 |
|---|
| 2025.10.20 | ₩70,327 | ₩70,914 | ₩69,847 | ₩70,220 | -0.15% | 161.3만 |
|---|
| 2025.10.17 | ₩68,566 | ₩69,753 | ₩68,566 | ₩69,647 | +1.58% | 369.1만 |
|---|
| 2025.10.16 | ₩69,620 | ₩70,087 | ₩68,652 | ₩69,380 | -0.35% | 221만 |
|---|
| 2025.10.15 | ₩70,527 | ₩71,875 | ₩68,399 | ₩69,313 | -1.72% | 263.1만 |
|---|
| 2025.10.14 | ₩65,443 | ₩69,473 | ₩65,323 | ₩69,086 | +5.57% | 246.9만 |
|---|
| 2025.10.13 | ₩66,337 | ₩66,817 | ₩65,496 | ₩66,057 | -0.42% | 146.7만 |
|---|
| 2025.10.10 | ₩68,499 | ₩68,792 | ₩65,656 | ₩65,723 | -4.05% | 192.7만 |
|---|