시장 데이터를 불러오는 중
전체 종목
캄스톡 리소시즈 과거 주가
Comstock Resources, Inc. Common Stock · CRK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comstock Resources, Inc. Common Stock · CRK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,370 | ₩18,825 | ₩18,330 | ₩18,343 | -0.15% | 164.4만 |
| 2026.10.08 | ₩18,718 | ₩18,731 | ₩18,250 | ₩18,343 | -2.00% | 238.6만 |
| 2026.10.07 | ₩18,464 | ₩18,477 | ₩18,076 | ₩18,437 | -0.14% | 240만 |
| 2026.10.06 | ₩17,447 | ₩18,370 | ₩17,433 | ₩18,263 | +4.68% | 247.2만 |
| 2026.10.05 | ₩17,032 | ₩17,621 | ₩16,711 | ₩17,473 | +2.59% | 292.2만 |
| 2026.10.02 | ₩17,085 | ₩17,487 | ₩16,952 | ₩17,099 | +0.08% | 210만 |
| 2026.10.01 | ₩16,457 | ₩17,393 | ₩16,336 | ₩17,179 | +4.39% | 240만 |
| 2026.09.30 | ₩16,858 | ₩16,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,483 |
| -2.22% |
| 206.1만 |
| 2026.09.29 | ₩16,724 | ₩17,259 | ₩16,524 | ₩16,738 | +0.08% | 336만 |
|---|
| 2026.09.28 | ₩17,460 | ₩17,955 | ₩16,952 | ₩16,978 | -2.76% | 173.7만 |
|---|
| 2026.09.25 | ₩18,062 | ₩18,330 | ₩17,407 | ₩17,554 | -2.81% | 244.5만 |
|---|
| 2026.09.24 | ₩18,169 | ₩18,664 | ₩17,795 | ₩18,490 | +1.77% | 349.4만 |
|---|
| 2026.09.23 | ₩17,861 | ₩18,357 | ₩17,768 | ₩17,995 | +0.75% | 210.3만 |
|---|
| 2026.09.22 | ₩17,233 | ₩18,343 | ₩17,193 | ₩17,821 | +3.42% | 302.2만 |
|---|
| 2026.09.21 | ₩17,032 | ₩17,473 | ₩16,684 | ₩17,420 | +2.28% | 284.5만 |
|---|
| 2026.09.18 | ₩17,500 | ₩17,902 | ₩17,139 | ₩17,179 | -1.83% | 361.4만 |
|---|
| 2026.09.17 | ₩17,393 | ₩17,808 | ₩17,273 | ₩17,286 | -0.62% | 227.6만 |
|---|
| 2026.09.16 | ₩18,865 | ₩18,905 | ₩17,366 | ₩17,527 | -7.09% | 350.6만 |
|---|
| 2026.09.15 | ₩19,414 | ₩19,708 | ₩19,052 | ₩19,146 | -1.38% | 192.4만 |
|---|
| 2026.09.14 | ₩20,163 | ₩20,203 | ₩19,106 | ₩19,133 | -5.11% | 250.9만 |
|---|
| 2026.09.11 | ₩20,109 | ₩20,470 | ₩19,601 | ₩19,775 | -1.66% | 220만 |
|---|
| 2026.09.10 | ₩20,096 | ₩20,591 | ₩19,494 | ₩20,323 | +1.13% | 280.2만 |
|---|
| 2026.09.09 | ₩20,283 | ₩20,417 | ₩19,721 | ₩19,935 | -1.72% | 232.7만 |
|---|
| 2026.09.08 | ₩20,738 | ₩20,818 | ₩20,149 | ₩20,283 | -2.19% | 204.3만 |
|---|
| 2026.09.04 | ₩20,069 | ₩20,444 | ₩19,694 | ₩20,417 | +1.73% | 208.4만 |
|---|
| 2026.09.03 | ₩20,671 | ₩21,046 | ₩19,935 | ₩20,002 | -3.24% | 260.7만 |
|---|
| 2026.09.02 | ₩21,006 | ₩21,206 | ₩20,537 | ₩20,792 | -1.02% | 475.4만 |
|---|
| 2026.09.01 | ₩21,166 | ₩21,568 | ₩19,935 | ₩21,434 | +1.26% | 1124.7만 |
|---|
| 2026.08.31 | ₩19,454 | ₩19,668 | ₩19,146 | ₩19,306 | -0.76% | 160.2만 |
|---|
| 2026.08.28 | ₩19,574 | ₩19,895 | ₩19,066 | ₩19,119 | -2.32% | 135.8만 |
|---|
| 2026.08.27 | ₩19,293 | ₩19,708 | ₩18,972 | ₩19,561 | +1.39% | 205.4만 |
|---|
| 2026.08.26 | ₩18,852 | ₩20,256 | ₩18,785 | ₩19,400 | +2.91% | 288.8만 |
|---|
| 2026.08.25 | ₩18,571 | ₩19,186 | ₩18,397 | ₩18,959 | +2.09% | 234.5만 |
|---|
| 2026.08.24 | ₩19,253 | ₩19,521 | ₩18,892 | ₩19,106 | -0.76% | 201.7만 |
|---|
| 2026.08.21 | ₩18,490 | ₩19,240 | ₩18,477 | ₩19,026 | +2.89% | 270.2만 |
|---|
| 2026.08.20 | ₩18,196 | ₩18,664 | ₩18,129 | ₩18,490 | +1.62% | 179.5만 |
|---|
| 2026.08.19 | ₩18,611 | ₩18,731 | ₩18,022 | ₩18,116 | -2.66% | 178만 |
|---|
| 2026.08.18 | ₩18,477 | ₩18,638 | ₩17,982 | ₩18,276 | -1.09% | 180.8만 |
|---|
| 2026.08.17 | ₩18,852 | ₩18,959 | ₩17,928 | ₩18,129 | -3.83% | 183.6만 |
|---|
| 2026.08.14 | ₩18,330 | ₩18,918 | ₩18,183 | ₩18,811 | +2.63% | 177만 |
|---|
| 2026.08.13 | ₩18,062 | ₩18,383 | ₩17,928 | ₩18,169 | +0.59% | 139.9만 |
|---|
| 2026.08.12 | ₩19,320 | ₩19,320 | ₩18,597 | ₩18,624 | -3.60% | 137.4만 |
|---|
| 2026.08.11 | ₩18,985 | ₩19,373 | ₩18,718 | ₩19,253 | +1.41% | 176.5만 |
|---|
| 2026.08.10 | ₩18,410 | ₩19,387 | ₩18,410 | ₩19,213 | +4.36% | 252.6만 |
|---|
| 2026.08.07 | ₩17,768 | ₩18,116 | ₩17,460 | ₩17,942 | +0.98% | 162.9만 |
|---|
| 2026.08.06 | ₩17,768 | ₩17,808 | ₩17,407 | ₩17,674 | -0.53% | 142.2만 |
|---|
| 2026.08.05 | ₩18,062 | ₩18,062 | ₩17,300 | ₩17,340 | -4.00% | 172.3만 |
|---|
| 2026.08.04 | ₩17,527 | ₩17,875 | ₩17,206 | ₩17,795 | +1.53% | 216.6만 |
|---|
| 2026.08.03 | ₩17,754 | ₩18,129 | ₩17,273 | ₩17,942 | +1.06% | 258만 |
|---|
| 2026.07.31 | ₩17,019 | ₩17,821 | ₩16,965 | ₩17,741 | +4.25% | 309.1만 |
|---|
| 2026.07.30 | ₩16,390 | ₩17,139 | ₩16,216 | ₩16,992 | +3.67% | 383만 |
|---|
| 2026.07.29 | ₩16,564 | ₩16,978 | ₩16,537 | ₩16,871 | +1.86% | 313.3만 |
|---|
| 2026.07.28 | ₩17,393 | ₩17,634 | ₩16,350 | ₩16,564 | -4.77% | 320.2만 |
|---|
| 2026.07.27 | ₩17,821 | ₩18,142 | ₩17,246 | ₩17,393 | -2.40% | 174.6만 |
|---|
| 2026.07.24 | ₩18,597 | ₩19,066 | ₩18,089 | ₩18,089 | -2.73% | 169.5만 |
|---|
| 2026.07.23 | ₩19,266 | ₩19,280 | ₩18,290 | ₩18,357 | -4.72% | 276.2만 |
|---|
| 2026.07.22 | ₩18,316 | ₩18,865 | ₩18,089 | ₩18,758 | +2.41% | 271.7만 |
|---|
| 2026.07.21 | ₩17,139 | ₩17,848 | ₩17,139 | ₩17,768 | +3.67% | 224.8만 |
|---|
| 2026.07.20 | ₩17,527 | ₩17,741 | ₩17,139 | ₩17,246 | -1.60% | 158.8만 |
|---|
| 2026.07.17 | ₩17,728 | ₩17,969 | ₩17,326 | ₩17,848 | +0.68% | 193.5만 |
|---|
| 2026.07.16 | ₩17,741 | ₩17,902 | ₩17,420 | ₩17,527 | -1.21% | 238만 |
|---|
| 2026.07.15 | ₩17,112 | ₩17,540 | ₩16,992 | ₩17,487 | +2.19% | 324.7만 |
|---|
| 2026.07.14 | ₩17,661 | ₩17,848 | ₩17,085 | ₩17,366 | -1.67% | 262.5만 |
|---|
| 2026.07.13 | ₩17,634 | ₩17,781 | ₩17,233 | ₩17,714 | +0.46% | 362.1만 |
|---|
| 2026.07.10 | ₩18,142 | ₩18,183 | ₩17,139 | ₩17,286 | -4.72% | 328.1만 |
|---|
| 2026.07.09 | ₩18,250 | ₩18,651 | ₩18,116 | ₩18,316 | +0.37% | 174만 |
|---|
| 2026.07.08 | ₩19,253 | ₩19,373 | ₩18,611 | ₩18,624 | -3.27% | 229.6만 |
|---|
| 2026.07.07 | ₩19,066 | ₩19,494 | ₩18,932 | ₩18,972 | -0.49% | 202.4만 |
|---|
| 2026.07.06 | ₩19,387 | ₩19,641 | ₩18,771 | ₩18,945 | -2.28% | 191.6만 |
|---|
| 2026.07.02 | ₩19,654 | ₩20,363 | ₩19,266 | ₩19,641 | -0.07% | 265.8만 |
|---|
| 2026.07.01 | ₩20,002 | ₩20,230 | ₩19,253 | ₩19,641 | -1.81% | 304만 |
|---|
| 2026.06.30 | ₩18,985 | ₩20,256 | ₩18,985 | ₩19,962 | +5.14% | 314.4만 |
|---|
| 2026.06.29 | ₩18,959 | ₩19,146 | ₩18,731 | ₩18,985 | +0.14% | 260.5만 |
|---|
| 2026.06.26 | ₩18,490 | ₩19,480 | ₩18,490 | ₩19,133 | +3.47% | 462.9만 |
|---|
| 2026.06.25 | ₩17,928 | ₩18,638 | ₩17,888 | ₩18,557 | +3.51% | 184.2만 |
|---|
| 2026.06.24 | ₩18,049 | ₩18,303 | ₩17,781 | ₩18,009 | -0.22% | 220.9만 |
|---|
| 2026.06.23 | ₩17,661 | ₩18,116 | ₩17,500 | ₩18,009 | +1.97% | 267.4만 |
|---|
| 2026.06.22 | ₩17,540 | ₩18,049 | ₩17,433 | ₩17,995 | +2.59% | 276.5만 |
|---|
| 2026.06.18 | ₩17,340 | ₩17,688 | ₩16,965 | ₩17,527 | +1.08% | 305.5만 |
|---|
| 2026.06.17 | ₩17,581 | ₩17,821 | ₩17,259 | ₩17,567 | -0.08% | 232.3만 |
|---|
| 2026.06.16 | ₩17,634 | ₩18,049 | ₩17,366 | ₩17,848 | +1.21% | 271.7만 |
|---|
| 2026.06.15 | ₩17,393 | ₩18,102 | ₩17,206 | ₩17,460 | +0.38% | 258.2만 |
|---|
| 2026.06.12 | ₩17,460 | ₩18,383 | ₩17,460 | ₩18,089 | +3.60% | 186.4만 |
|---|
| 2026.06.11 | ₩17,808 | ₩18,156 | ₩17,380 | ₩17,621 | -1.05% | 311.3만 |
|---|
| 2026.06.10 | ₩17,059 | ₩18,169 | ₩16,992 | ₩17,888 | +4.86% | 307.5만 |
|---|
| 2026.06.09 | ₩17,072 | ₩17,126 | ₩16,644 | ₩16,952 | -0.71% | 206.2만 |
|---|
| 2026.06.08 | ₩17,206 | ₩17,634 | ₩17,019 | ₩17,193 | -0.08% | 389.7만 |
|---|
| 2026.06.05 | ₩18,490 | ₩18,530 | ₩17,340 | ₩17,393 | -5.93% | 231.8만 |
|---|
| 2026.06.04 | ₩17,741 | ₩18,544 | ₩17,741 | ₩18,504 | +4.30% | 245.8만 |
|---|
| 2026.06.03 | ₩17,969 | ₩18,076 | ₩17,621 | ₩17,701 | -1.49% | 181.5만 |
|---|
| 2026.06.02 | ₩17,875 | ₩18,263 | ₩17,594 | ₩17,995 | +0.67% | 331.5만 |
|---|
| 2026.06.01 | ₩17,875 | ₩18,303 | ₩17,527 | ₩17,955 | +0.45% | 245.2만 |
|---|
| 2026.05.29 | ₩18,263 | ₩18,504 | ₩17,674 | ₩17,835 | -2.34% | 205만 |
|---|
| 2026.05.28 | ₩17,754 | ₩18,544 | ₩17,661 | ₩18,263 | +2.86% | 299.2만 |
|---|
| 2026.05.27 | ₩17,527 | ₩17,915 | ₩17,179 | ₩17,701 | +0.99% | 272.7만 |
|---|
| 2026.05.26 | ₩18,383 | ₩18,651 | ₩17,607 | ₩17,634 | -4.08% | 267.5만 |
|---|
| 2026.05.22 | ₩18,731 | ₩18,852 | ₩18,183 | ₩18,651 | -0.43% | 340.9만 |
|---|
| 2026.05.21 | ₩19,253 | ₩19,440 | ₩18,838 | ₩18,878 | -1.95% | 206.2만 |
|---|
| 2026.05.20 | ₩20,002 | ₩20,069 | ₩19,173 | ₩19,186 | -4.08% | 296.4만 |
|---|
| 2026.05.19 | ₩19,694 | ₩20,297 | ₩19,454 | ₩20,270 | +2.92% | 433.7만 |
|---|
| 2026.05.18 | ₩19,775 | ₩19,949 | ₩19,226 | ₩19,628 | -0.74% | 339.3만 |
|---|
| 2026.05.15 | ₩20,190 | ₩20,363 | ₩19,761 | ₩19,815 | -1.86% | 269.1만 |
|---|
| 2026.05.14 | ₩19,320 | ₩20,096 | ₩19,079 | ₩19,909 | +3.05% | 210.7만 |
|---|
| 2026.05.13 | ₩19,628 | ₩19,802 | ₩18,945 | ₩19,467 | -0.82% | 328.9만 |
|---|
| 2026.05.12 | ₩20,082 | ₩20,256 | ₩19,534 | ₩19,694 | -1.93% | 253.2만 |
|---|
| 2026.05.11 | ₩19,026 | ₩20,323 | ₩19,026 | ₩20,163 | +5.98% | 454.1만 |
|---|
| 2026.05.08 | ₩19,614 | ₩19,828 | ₩18,865 | ₩18,865 | -3.82% | 390.2만 |
|---|
| 2026.05.07 | ₩19,989 | ₩20,270 | ₩19,266 | ₩19,802 | -0.94% | 406.6만 |
|---|
| 2026.05.06 | ₩21,875 | ₩22,250 | ₩19,868 | ₩20,056 | -8.32% | 624.8만 |
|---|
| 2026.05.05 | ₩23,414 | ₩23,668 | ₩23,106 | ₩23,187 | -0.97% | 210.8만 |
|---|
| 2026.05.04 | ₩23,307 | ₩23,802 | ₩22,986 | ₩23,775 | +2.01% | 180.9만 |
|---|
| 2026.05.01 | ₩23,441 | ₩23,575 | ₩22,665 | ₩23,227 | -0.91% | 160.9만 |
|---|
| 2026.04.30 | ₩22,839 | ₩23,802 | ₩22,678 | ₩23,307 | +2.05% | 186.6만 |
|---|
| 2026.04.29 | ₩23,401 | ₩23,682 | ₩23,160 | ₩23,374 | -0.11% | 172만 |
|---|
| 2026.04.28 | ₩23,066 | ₩23,481 | ₩22,745 | ₩23,133 | +0.29% | 191.6만 |
|---|
| 2026.04.27 | ₩22,959 | ₩23,534 | ₩22,370 | ₩22,491 | -2.04% | 176만 |
|---|
| 2026.04.24 | ₩22,531 | ₩23,039 | ₩22,504 | ₩22,665 | +0.59% | 148.4만 |
|---|
| 2026.04.23 | ₩23,093 | ₩23,307 | ₩22,250 | ₩23,013 | -0.35% | 224.4만 |
|---|
| 2026.04.22 | ₩22,638 | ₩23,347 | ₩22,344 | ₩23,334 | +3.07% | 256.1만 |
|---|
| 2026.04.21 | ₩22,196 | ₩22,732 | ₩21,715 | ₩22,089 | -0.48% | 205.5만 |
|---|
| 2026.04.20 | ₩22,611 | ₩22,758 | ₩22,143 | ₩22,464 | -0.65% | 153.2만 |
|---|
| 2026.04.17 | ₩21,554 | ₩22,678 | ₩21,420 | ₩22,558 | +4.66% | 234.1만 |
|---|
| 2026.04.16 | ₩21,942 | ₩23,106 | ₩21,942 | ₩22,745 | +3.66% | 296.7만 |
|---|
| 2026.04.15 | ₩21,701 | ₩22,036 | ₩21,420 | ₩21,768 | +0.31% | 208.8만 |
|---|
| 2026.04.14 | ₩22,839 | ₩22,932 | ₩21,474 | ₩21,742 | -4.80% | 334.9만 |
|---|
| 2026.04.13 | ₩23,668 | ₩24,377 | ₩22,879 | ₩23,187 | -2.04% | 194.5만 |
|---|
| 2026.04.10 | ₩23,722 | ₩23,963 | ₩23,427 | ₩23,494 | -0.96% | 182.3만 |
|---|
| 2026.04.09 | ₩24,712 | ₩25,260 | ₩23,775 | ₩24,003 | -2.87% | 161.4만 |
|---|
| 2026.04.08 | ₩24,150 | ₩25,086 | ₩23,842 | ₩24,819 | +2.77% | 240.5만 |
|---|
| 2026.04.07 | ₩26,130 | ₩26,558 | ₩25,702 | ₩25,849 | -1.08% | 121만 |
|---|
| 2026.04.06 | ₩26,130 | ₩26,959 | ₩25,421 | ₩25,889 | -0.92% | 143.7만 |
|---|
| 2026.04.02 | ₩26,183 | ₩26,464 | ₩25,528 | ₩26,143 | -0.15% | 164.8만 |
|---|
| 2026.04.01 | ₩27,294 | ₩27,856 | ₩25,688 | ₩25,715 | -5.78% | 289.4만 |
|---|
| 2026.03.31 | ₩29,314 | ₩29,823 | ₩27,709 | ₩28,204 | -3.79% | 187.9만 |
|---|
| 2026.03.30 | ₩30,973 | ₩31,187 | ₩29,127 | ₩29,274 | -5.49% | 228.7만 |
|---|
| 2026.03.27 | ₩30,438 | ₩31,361 | ₩30,090 | ₩31,348 | +2.99% | 212만 |
|---|
| 2026.03.26 | ₩29,849 | ₩30,813 | ₩29,689 | ₩29,876 | +0.09% | 190.3만 |
|---|
| 2026.03.25 | ₩28,324 | ₩30,010 | ₩28,123 | ₩29,956 | +5.76% | 150만 |
|---|
| 2026.03.24 | ₩28,311 | ₩29,983 | ₩28,097 | ₩28,525 | +0.76% | 223.2만 |
|---|
| 2026.03.23 | ₩28,190 | ₩29,100 | ₩26,866 | ₩28,364 | +0.62% | 266.3만 |
|---|
| 2026.03.20 | ₩28,926 | ₩30,652 | ₩28,632 | ₩29,020 | +0.32% | 553.8만 |
|---|
| 2026.03.19 | ₩27,829 | ₩29,943 | ₩27,642 | ₩28,632 | +2.88% | 285.4만 |
|---|
| 2026.03.18 | ₩27,615 | ₩27,749 | ₩26,291 | ₩27,602 | -0.05% | 140.3만 |
|---|
| 2026.03.17 | ₩28,083 | ₩28,458 | ₩27,441 | ₩27,562 | -1.86% | 122.9만 |
|---|
| 2026.03.16 | ₩27,896 | ₩28,699 | ₩27,455 | ₩27,455 | -1.58% | 142.7만 |
|---|
| 2026.03.13 | ₩27,535 | ₩28,177 | ₩26,812 | ₩27,843 | +1.12% | 190.9만 |
|---|
| 2026.03.12 | ₩27,013 | ₩28,016 | ₩26,638 | ₩27,802 | +2.92% | 268.5만 |
|---|
| 2026.03.11 | ₩26,451 | ₩27,040 | ₩26,090 | ₩26,933 | +1.82% | 124만 |
|---|
| 2026.03.10 | ₩26,585 | ₩27,013 | ₩26,143 | ₩26,183 | -1.51% | 122.2만 |
|---|
| 2026.03.09 | ₩29,033 | ₩29,047 | ₩26,612 | ₩26,866 | -7.47% | 239.9만 |
|---|
| 2026.03.06 | ₩28,819 | ₩29,488 | ₩28,404 | ₩28,605 | -0.74% | 194.9만 |
|---|
| 2026.03.05 | ₩28,364 | ₩29,073 | ₩27,575 | ₩28,177 | -0.66% | 216.2만 |
|---|
| 2026.03.04 | ₩26,772 | ₩28,418 | ₩26,505 | ₩28,257 | +5.55% | 180.8만 |
|---|
| 2026.03.03 | ₩27,588 | ₩28,271 | ₩26,357 | ₩27,628 | +0.15% | 248.3만 |
|---|
| 2026.03.02 | ₩27,829 | ₩27,923 | ₩26,090 | ₩27,067 | -2.74% | 289만 |
|---|
| 2026.02.27 | ₩25,274 | ₩26,398 | ₩25,153 | ₩26,237 | +3.81% | 235만 |
|---|
| 2026.02.26 | ₩24,351 | ₩25,367 | ₩24,217 | ₩25,086 | +3.02% | 175.5만 |
|---|
| 2026.02.25 | ₩24,832 | ₩25,153 | ₩24,337 | ₩24,618 | -0.86% | 128.2만 |
|---|
| 2026.02.24 | ₩24,846 | ₩24,899 | ₩24,123 | ₩24,471 | -1.51% | 196.5만 |
|---|
| 2026.02.23 | ₩26,692 | ₩26,786 | ₩24,698 | ₩24,939 | -6.57% | 211.5만 |
|---|
| 2026.02.20 | ₩26,317 | ₩27,294 | ₩26,076 | ₩26,719 | +1.53% | 200.9만 |
|---|
| 2026.02.19 | ₩25,260 | ₩26,799 | ₩25,127 | ₩26,558 | +5.14% | 228.5만 |
|---|
| 2026.02.18 | ₩24,658 | ₩25,167 | ₩24,351 | ₩24,899 | +0.98% | 192.2만 |
|---|
| 2026.02.17 | ₩25,448 | ₩25,809 | ₩24,257 | ₩24,819 | -2.47% | 284.4만 |
|---|
| 2026.02.13 | ₩25,234 | ₩25,996 | ₩24,953 | ₩25,448 | +0.85% | 270.2만 |
|---|
| 2026.02.12 | ₩26,291 | ₩26,518 | ₩25,153 | ₩25,662 | -2.39% | 478.9만 |
|---|
| 2026.02.11 | ₩27,655 | ₩27,976 | ₩27,067 | ₩27,321 | -1.21% | 250.1만 |
|---|
| 2026.02.10 | ₩27,829 | ₩28,217 | ₩27,080 | ₩27,321 | -1.83% | 212.2만 |
|---|
| 2026.02.09 | ₩27,735 | ₩28,297 | ₩27,468 | ₩27,909 | +0.63% | 302.7만 |
|---|
| 2026.02.06 | ₩28,271 | ₩29,047 | ₩28,217 | ₩28,859 | +2.08% | 223.7만 |
|---|
| 2026.02.05 | ₩28,364 | ₩29,354 | ₩27,562 | ₩27,829 | -1.89% | 378.8만 |
|---|
| 2026.02.04 | ₩30,572 | ₩31,080 | ₩28,404 | ₩28,819 | -5.73% | 377.4만 |
|---|
| 2026.02.03 | ₩29,475 | ₩30,211 | ₩28,980 | ₩30,064 | +2.00% | 255.2만 |
|---|
| 2026.02.02 | ₩30,947 | ₩31,549 | ₩29,314 | ₩29,475 | -4.76% | 372.6만 |
|---|
| 2026.01.30 | ₩31,054 | ₩32,686 | ₩30,853 | ₩32,579 | +4.91% | 367만 |
|---|
| 2026.01.29 | ₩30,625 | ₩31,415 | ₩30,184 | ₩31,241 | +2.01% | 281.5만 |
|---|
| 2026.01.28 | ₩29,997 | ₩30,960 | ₩29,676 | ₩29,983 | -0.04% | 281만 |
|---|
| 2026.01.27 | ₩32,525 | ₩32,780 | ₩29,702 | ₩30,064 | -7.57% | 348.5만 |
|---|
| 2026.01.26 | ₩33,060 | ₩33,489 | ₩32,111 | ₩33,007 | -0.16% | 219.2만 |
|---|
| 2026.01.23 | ₩33,796 | ₩34,586 | ₩32,124 | ₩32,405 | -4.12% | 260.4만 |
|---|
| 2026.01.22 | ₩32,659 | ₩33,087 | ₩31,241 | ₩32,739 | +0.25% | 303.9만 |
|---|
| 2026.01.21 | ₩31,134 | ₩32,980 | ₩31,134 | ₩32,151 | +3.27% | 325.5만 |
|---|
| 2026.01.20 | ₩30,398 | ₩30,906 | ₩29,381 | ₩29,809 | -1.94% | 247.3만 |
|---|
| 2026.01.16 | ₩27,227 | ₩28,431 | ₩26,759 | ₩28,338 | +4.08% | 319.2만 |
|---|
| 2026.01.15 | ₩29,047 | ₩29,167 | ₩27,829 | ₩27,896 | -3.96% | 204.9만 |
|---|
| 2026.01.14 | ₩29,314 | ₩29,595 | ₩28,632 | ₩29,488 | +0.59% | 226.3만 |
|---|
| 2026.01.13 | ₩30,599 | ₩30,773 | ₩29,676 | ₩29,916 | -2.23% | 145.9만 |
|---|
| 2026.01.12 | ₩28,926 | ₩30,331 | ₩28,552 | ₩30,010 | +3.75% | 292.7만 |
|---|
| 2026.01.09 | ₩28,766 | ₩29,100 | ₩27,816 | ₩28,418 | -1.21% | 256.5만 |
|---|
| 2026.01.08 | ₩29,221 | ₩29,729 | ₩28,231 | ₩28,779 | -1.51% | 327.3만 |
|---|
| 2026.01.07 | ₩30,518 | ₩30,880 | ₩29,488 | ₩29,542 | -3.20% | 203.9만 |
|---|
| 2026.01.06 | ₩29,836 | ₩30,679 | ₩29,542 | ₩30,639 | +2.69% | 249.2만 |
|---|
| 2026.01.05 | ₩31,080 | ₩31,107 | ₩28,645 | ₩30,184 | -2.88% | 356.3만 |
|---|
| 2026.01.02 | ₩30,719 | ₩31,562 | ₩30,130 | ₩31,549 | +2.70% | 192.8만 |
|---|
| 2025.12.31 | ₩31,187 | ₩31,669 | ₩30,612 | ₩31,013 | -0.56% | 180.9만 |
|---|
| 2025.12.30 | ₩32,780 | ₩33,047 | ₩31,883 | ₩31,896 | -2.69% | 181.8만 |
|---|
| 2025.12.29 | ₩31,629 | ₩32,472 | ₩31,522 | ₩32,284 | +2.07% | 215.7만 |
|---|
| 2025.12.26 | ₩31,348 | ₩31,575 | ₩30,719 | ₩31,508 | +0.51% | 179만 |
|---|
| 2025.12.24 | ₩30,478 | ₩31,067 | ₩30,411 | ₩30,920 | +1.45% | 118.7만 |
|---|
| 2025.12.23 | ₩29,595 | ₩31,107 | ₩29,595 | ₩30,853 | +4.25% | 247.3만 |
|---|
| 2025.12.22 | ₩28,953 | ₩29,461 | ₩28,672 | ₩29,180 | +0.79% | 381.3만 |
|---|
| 2025.12.19 | ₩28,311 | ₩29,314 | ₩28,204 | ₩28,833 | +1.84% | 303.3만 |
|---|
| 2025.12.18 | ₩29,368 | ₩29,702 | ₩28,097 | ₩28,137 | -4.19% | 229.2만 |
|---|
| 2025.12.17 | ₩28,993 | ₩29,635 | ₩28,458 | ₩29,528 | +1.85% | 225만 |
|---|
| 2025.12.16 | ₩28,284 | ₩28,632 | ₩27,628 | ₩28,471 | +0.66% | 304.6만 |
|---|
| 2025.12.15 | ₩28,592 | ₩29,288 | ₩27,990 | ₩29,020 | +1.50% | 307만 |
|---|
| 2025.12.12 | ₩29,261 | ₩29,742 | ₩28,792 | ₩28,993 | -0.91% | 251만 |
|---|
| 2025.12.11 | ₩30,251 | ₩30,559 | ₩28,391 | ₩28,766 | -4.91% | 501.8만 |
|---|
| 2025.12.10 | ₩32,860 | ₩32,860 | ₩30,906 | ₩30,920 | -5.90% | 287.4만 |
|---|
| 2025.12.09 | ₩32,887 | ₩33,783 | ₩32,766 | ₩32,833 | -0.16% | 235.7만 |
|---|
| 2025.12.08 | ₩35,884 | ₩36,124 | ₩33,047 | ₩33,181 | -7.53% | 478.7만 |
|---|
| 2025.12.05 | ₩36,686 | ₩37,596 | ₩36,553 | ₩36,619 | -0.18% | 223.3만 |
|---|
| 2025.12.04 | ₩35,736 | ₩36,392 | ₩35,295 | ₩35,897 | +0.45% | 182.3만 |
|---|
| 2025.12.03 | ₩34,278 | ₩36,084 | ₩34,211 | ₩35,817 | +4.49% | 258.3만 |
|---|
| 2025.12.02 | ₩35,268 | ₩35,335 | ₩33,796 | ₩33,930 | -3.79% | 269.1만 |
|---|
| 2025.12.01 | ₩35,924 | ₩36,044 | ₩34,947 | ₩35,442 | -1.34% | 201만 |
|---|
| 2025.11.28 | ₩34,305 | ₩35,964 | ₩34,211 | ₩35,937 | +4.76% | 118.6만 |
|---|
| 2025.11.26 | ₩33,984 | ₩35,067 | ₩33,917 | ₩34,051 | +0.20% | 393.8만 |
|---|
| 2025.11.25 | ₩33,127 | ₩33,649 | ₩32,311 | ₩33,636 | +1.53% | 229만 |
|---|
| 2025.11.24 | ₩31,843 | ₩33,850 | ₩31,308 | ₩33,689 | +5.80% | 235.1만 |
|---|
| 2025.11.21 | ₩32,070 | ₩32,405 | ₩30,987 | ₩32,325 | +0.79% | 267.9만 |
|---|
| 2025.11.20 | ₩32,780 | ₩34,987 | ₩31,910 | ₩31,923 | -2.61% | 283.3만 |
|---|
| 2025.11.19 | ₩33,716 | ₩33,783 | ₩32,539 | ₩32,592 | -3.33% | 280.5만 |
|---|
| 2025.11.18 | ₩32,030 | ₩33,770 | ₩31,482 | ₩33,422 | +4.34% | 290.8만 |
|---|
| 2025.11.17 | ₩33,449 | ₩34,492 | ₩32,619 | ₩32,900 | -1.64% | 354.2만 |
|---|
| 2025.11.14 | ₩32,458 | ₩34,158 | ₩31,937 | ₩33,850 | +4.29% | 368.8만 |
|---|
| 2025.11.13 | ₩33,529 | ₩34,733 | ₩32,980 | ₩33,489 | -0.12% | 375.2만 |
|---|
| 2025.11.12 | ₩33,221 | ₩34,225 | ₩32,686 | ₩33,743 | +1.57% | 332.3만 |
|---|
| 2025.11.11 | ₩31,923 | ₩33,837 | ₩31,856 | ₩33,609 | +5.28% | 490.6만 |
|---|
| 2025.11.10 | ₩32,057 | ₩32,057 | ₩30,291 | ₩31,616 | -1.38% | 316.3만 |
|---|
| 2025.11.07 | ₩28,712 | ₩30,826 | ₩28,699 | ₩30,799 | +7.27% | 437.1만 |
|---|
| 2025.11.06 | ₩29,943 | ₩30,318 | ₩28,284 | ₩29,167 | -2.59% | 412.4만 |
|---|
| 2025.11.05 | ₩26,424 | ₩28,632 | ₩26,170 | ₩28,284 | +7.04% | 327.5만 |
|---|
| 2025.11.04 | ₩25,086 | ₩28,190 | ₩24,083 | ₩26,826 | +6.93% | 530.6만 |
|---|
| 2025.11.03 | ₩25,153 | ₩26,117 | ₩24,618 | ₩25,729 | +2.29% | 357.1만 |
|---|
| 2025.10.31 | ₩24,886 | ₩25,207 | ₩24,458 | ₩25,086 | +0.81% | 283.1만 |
|---|
| 2025.10.30 | ₩23,748 | ₩25,287 | ₩23,548 | ₩24,591 | +3.55% | 399.5만 |
|---|
| 2025.10.29 | ₩23,213 | ₩23,855 | ₩22,852 | ₩23,427 | +0.92% | 352.4만 |
|---|
| 2025.10.28 | ₩23,227 | ₩23,481 | ₩22,959 | ₩23,079 | -0.63% | 162.2만 |
|---|
| 2025.10.27 | ₩24,163 | ₩24,230 | ₩23,628 | ₩23,641 | -2.16% | 128.3만 |
|---|
| 2025.10.24 | ₩24,110 | ₩24,230 | ₩23,320 | ₩23,909 | -0.83% | 140.8만 |
|---|
| 2025.10.23 | ₩24,284 | ₩24,284 | ₩23,508 | ₩23,909 | -1.54% | 211.8만 |
|---|
| 2025.10.22 | ₩24,351 | ₩24,752 | ₩22,972 | ₩23,427 | -3.79% | 216.7만 |
|---|
| 2025.10.21 | ₩24,083 | ₩24,926 | ₩23,829 | ₩24,364 | +1.17% | 174.7만 |
|---|
| 2025.10.20 | ₩23,561 | ₩24,297 | ₩23,508 | ₩24,177 | +2.61% | 389.7만 |
|---|
| 2025.10.17 | ₩23,575 | ₩23,922 | ₩22,598 | ₩22,745 | -3.52% | 369.8만 |
|---|
| 2025.10.16 | ₩24,779 | ₩25,448 | ₩23,467 | ₩23,722 | -4.27% | 302.6만 |
|---|
| 2025.10.15 | ₩25,622 | ₩26,411 | ₩25,555 | ₩25,715 | +0.37% | 191.2만 |
|---|
| 2025.10.14 | ₩25,474 | ₩26,291 | ₩24,912 | ₩25,702 | +0.89% | 246.8만 |
|---|
| 2025.10.13 | ₩24,752 | ₩26,331 | ₩24,645 | ₩26,210 | +5.89% | 252.5만 |
|---|
| 2025.10.10 | ₩26,063 | ₩26,384 | ₩24,578 | ₩24,645 | -5.44% | 309.9만 |
|---|