시장 데이터를 불러오는 중
전체 종목
CorVel Corp. - Common Stock 과거 주가
CorVel Corp. - Common Stock · CRVL · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CorVel Corp. - Common Stock · CRVL · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,665 | ₩103,966 | ₩101,526 | ₩103,470 | +0.78% | 15.7만 |
| 2026.10.08 | ₩102,732 | ₩103,483 | ₩101,660 | ₩102,384 | -0.34% | 19.9만 |
| 2026.10.07 | ₩101,284 | ₩103,913 | ₩101,284 | ₩102,572 | +1.27% | 22.6만 |
| 2026.10.06 | ₩102,505 | ₩102,960 | ₩101,070 | ₩101,687 | -0.80% | 17.5만 |
| 2026.10.05 | ₩101,096 | ₩103,121 | ₩100,936 | ₩101,914 | +0.81% | 27.1만 |
| 2026.10.02 | ₩101,096 | ₩101,914 | ₩99,729 | ₩101,204 | +0.11% | 16.9만 |
| 2026.10.01 | ₩100,426 | ₩101,727 | ₩99,916 | ₩100,198 | -0.23% | 21.7만 |
| 2026.09.30 | ₩100,399 | ₩101,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,970 |
| -0.43% |
| 30.7만 |
| 2026.09.29 | ₩98,401 | ₩99,890 | ₩98,347 | ₩99,863 | +1.49% | 13만 |
|---|
| 2026.09.28 | ₩99,849 | ₩100,828 | ₩98,683 | ₩99,018 | -0.83% | 25만 |
|---|
| 2026.09.25 | ₩98,870 | ₩100,574 | ₩98,870 | ₩99,675 | +0.81% | 21.4만 |
|---|
| 2026.09.24 | ₩98,468 | ₩99,192 | ₩97,221 | ₩98,870 | +0.41% | 15.1만 |
|---|
| 2026.09.23 | ₩98,683 | ₩99,823 | ₩97,650 | ₩98,294 | -0.39% | 16.3만 |
|---|
| 2026.09.22 | ₩96,671 | ₩99,179 | ₩96,095 | ₩98,683 | +2.08% | 24.7만 |
|---|
| 2026.09.21 | ₩95,049 | ₩96,551 | ₩94,646 | ₩96,323 | +1.34% | 17만 |
|---|
| 2026.09.18 | ₩93,909 | ₩95,612 | ₩92,729 | ₩94,767 | +0.91% | 55.9만 |
|---|
| 2026.09.17 | ₩96,001 | ₩96,014 | ₩94,271 | ₩94,553 | -1.51% | 11.9만 |
|---|
| 2026.09.16 | ₩95,867 | ₩95,947 | ₩94,338 | ₩95,518 | -0.36% | 14.9만 |
|---|
| 2026.09.15 | ₩95,974 | ₩97,892 | ₩94,311 | ₩96,081 | +0.11% | 23.3만 |
|---|
| 2026.09.14 | ₩93,064 | ₩96,913 | ₩93,024 | ₩96,792 | +4.01% | 38만 |
|---|
| 2026.09.11 | ₩91,616 | ₩93,064 | ₩89,779 | ₩92,890 | +1.39% | 21.4만 |
|---|
| 2026.09.10 | ₩89,551 | ₩91,307 | ₩88,639 | ₩90,771 | +1.36% | 21.6만 |
|---|
| 2026.09.09 | ₩90,181 | ₩90,181 | ₩87,405 | ₩89,095 | -1.20% | 23.9만 |
|---|
| 2026.09.08 | ₩89,993 | ₩90,999 | ₩88,397 | ₩90,744 | +0.83% | 18만 |
|---|
| 2026.09.04 | ₩91,897 | ₩92,394 | ₩90,369 | ₩91,495 | -0.44% | 17.9만 |
|---|
| 2026.09.03 | ₩94,405 | ₩94,405 | ₩91,468 | ₩92,099 | -2.44% | 29.8만 |
|---|
| 2026.09.02 | ₩93,198 | ₩95,652 | ₩93,198 | ₩94,392 | +1.28% | 16.1만 |
|---|
| 2026.09.01 | ₩92,514 | ₩94,539 | ₩92,313 | ₩93,520 | +1.09% | 19.1만 |
|---|
| 2026.08.31 | ₩93,024 | ₩93,292 | ₩91,871 | ₩92,367 | -0.71% | 18.9만 |
|---|
| 2026.08.28 | ₩92,970 | ₩94,485 | ₩92,702 | ₩92,849 | -0.13% | 10만 |
|---|
| 2026.08.27 | ₩93,775 | ₩95,196 | ₩92,849 | ₩93,104 | -0.72% | 11.3만 |
|---|
| 2026.08.26 | ₩93,936 | ₩95,196 | ₩91,254 | ₩94,351 | +0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩94,821 | ₩95,223 | ₩91,844 | ₩94,056 | -0.81% | 10.2만 |
|---|
| 2026.08.24 | ₩94,459 | ₩96,121 | ₩94,392 | ₩95,518 | +1.12% | 15.3만 |
|---|
| 2026.08.21 | ₩93,882 | ₩94,485 | ₩92,635 | ₩94,070 | +0.20% | 11.4만 |
|---|
| 2026.08.20 | ₩94,512 | ₩97,328 | ₩93,788 | ₩94,150 | -0.38% | 21만 |
|---|
| 2026.08.19 | ₩91,281 | ₩95,183 | ₩91,187 | ₩94,915 | +3.98% | 16.8만 |
|---|
| 2026.08.18 | ₩90,436 | ₩91,897 | ₩89,363 | ₩90,302 | -0.15% | 19.2만 |
|---|
| 2026.08.17 | ₩87,244 | ₩89,819 | ₩86,466 | ₩89,671 | +2.78% | 19.5만 |
|---|
| 2026.08.14 | ₩86,533 | ₩88,304 | ₩85,702 | ₩88,143 | +1.86% | 19.9만 |
|---|
| 2026.08.13 | ₩84,562 | ₩86,708 | ₩83,717 | ₩86,386 | +2.16% | 10.9만 |
|---|
| 2026.08.12 | ₩81,263 | ₩84,361 | ₩80,137 | ₩84,146 | +3.55% | 11.6만 |
|---|
| 2026.08.11 | ₩82,618 | ₩83,436 | ₩81,733 | ₩82,068 | -0.67% | 12.9만 |
|---|
| 2026.08.10 | ₩83,369 | ₩84,696 | ₩82,551 | ₩82,752 | -0.74% | 16만 |
|---|
| 2026.08.07 | ₩83,610 | ₩85,595 | ₩81,599 | ₩83,892 | +0.34% | 14.5만 |
|---|
| 2026.08.06 | ₩84,267 | ₩84,267 | ₩80,164 | ₩83,744 | -0.62% | 23.4만 |
|---|
| 2026.08.05 | ₩79,198 | ₩86,694 | ₩78,716 | ₩83,905 | +5.94% | 41.9만 |
|---|
| 2026.08.04 | ₩80,405 | ₩80,915 | ₩79,011 | ₩79,252 | -1.43% | 22.3만 |
|---|
| 2026.08.03 | ₩81,760 | ₩82,913 | ₩80,955 | ₩81,290 | -0.57% | 19.6만 |
|---|
| 2026.07.31 | ₩79,171 | ₩80,794 | ₩78,769 | ₩80,539 | +1.73% | 18.1만 |
|---|
| 2026.07.30 | ₩82,430 | ₩82,685 | ₩79,078 | ₩79,775 | -3.22% | 19.5만 |
|---|
| 2026.07.29 | ₩82,712 | ₩84,482 | ₩82,510 | ₩83,476 | +0.92% | 17.8만 |
|---|
| 2026.07.28 | ₩82,390 | ₩83,624 | ₩81,505 | ₩82,658 | +0.33% | 17.9만 |
|---|
| 2026.07.27 | ₩80,968 | ₩82,497 | ₩80,647 | ₩80,995 | +0.03% | 15.2만 |
|---|
| 2026.07.24 | ₩79,963 | ₩80,901 | ₩79,399 | ₩80,271 | +0.39% | 12.9만 |
|---|
| 2026.07.23 | ₩78,608 | ₩80,204 | ₩78,608 | ₩79,131 | +0.67% | 16.1만 |
|---|
| 2026.07.22 | ₩80,660 | ₩80,687 | ₩78,434 | ₩79,118 | -1.91% | 14만 |
|---|
| 2026.07.21 | ₩81,223 | ₩82,068 | ₩79,614 | ₩80,660 | -0.69% | 15.6만 |
|---|
| 2026.07.20 | ₩82,940 | ₩84,026 | ₩82,041 | ₩82,256 | -0.82% | 13.1만 |
|---|
| 2026.07.17 | ₩83,288 | ₩85,823 | ₩81,746 | ₩82,738 | -0.66% | 15.3만 |
|---|
| 2026.07.16 | ₩84,214 | ₩85,568 | ₩82,913 | ₩83,476 | -0.88% | 22.6만 |
|---|
| 2026.07.15 | ₩83,516 | ₩84,120 | ₩82,376 | ₩83,047 | -0.56% | 14.1만 |
|---|
| 2026.07.14 | ₩83,771 | ₩84,374 | ₩83,060 | ₩83,248 | -0.62% | 14.9만 |
|---|
| 2026.07.13 | ₩84,294 | ₩85,890 | ₩84,133 | ₩84,844 | +0.65% | 17.6만 |
|---|
| 2026.07.10 | ₩84,374 | ₩84,549 | ₩83,489 | ₩83,530 | -1.00% | 10.9만 |
|---|
| 2026.07.09 | ₩83,570 | ₩84,629 | ₩82,095 | ₩84,173 | +0.72% | 17.2만 |
|---|
| 2026.07.08 | ₩85,943 | ₩86,493 | ₩83,677 | ₩84,482 | -1.70% | 28.9만 |
|---|
| 2026.07.07 | ₩86,185 | ₩88,089 | ₩85,890 | ₩86,265 | +0.09% | 12.3만 |
|---|
| 2026.07.06 | ₩85,769 | ₩86,064 | ₩84,442 | ₩85,675 | -0.11% | 17.4만 |
|---|
| 2026.07.02 | ₩86,600 | ₩89,135 | ₩84,790 | ₩86,010 | -0.68% | 19만 |
|---|
| 2026.07.01 | ₩84,964 | ₩86,869 | ₩84,415 | ₩86,480 | +1.78% | 17만 |
|---|
| 2026.06.30 | ₩82,671 | ₩84,066 | ₩81,237 | ₩83,838 | +1.41% | 27.9만 |
|---|
| 2026.06.29 | ₩84,911 | ₩85,595 | ₩82,578 | ₩82,671 | -2.64% | 23.7만 |
|---|
| 2026.06.26 | ₩82,980 | ₩85,635 | ₩82,980 | ₩84,468 | +1.79% | 64만 |
|---|
| 2026.06.25 | ₩82,658 | ₩83,986 | ₩82,108 | ₩82,846 | +0.23% | 22.9만 |
|---|
| 2026.06.24 | ₩80,781 | ₩83,382 | ₩80,472 | ₩83,047 | +2.81% | 21.2만 |
|---|
| 2026.06.23 | ₩78,622 | ₩80,553 | ₩78,152 | ₩80,043 | +1.81% | 28.2만 |
|---|
| 2026.06.22 | ₩78,166 | ₩81,009 | ₩76,838 | ₩77,240 | -1.18% | 27.6만 |
|---|
| 2026.06.18 | ₩78,434 | ₩79,386 | ₩76,449 | ₩78,488 | +0.07% | 52.7만 |
|---|
| 2026.06.17 | ₩79,587 | ₩80,244 | ₩75,484 | ₩77,965 | -2.04% | 20.7만 |
|---|
| 2026.06.16 | ₩79,574 | ₩81,330 | ₩79,574 | ₩80,043 | +0.59% | 17.6만 |
|---|
| 2026.06.15 | ₩80,204 | ₩80,687 | ₩78,233 | ₩78,970 | -1.54% | 19.8만 |
|---|
| 2026.06.12 | ₩81,465 | ₩83,087 | ₩80,579 | ₩80,915 | -0.67% | 16.3만 |
|---|
| 2026.06.11 | ₩81,920 | ₩82,256 | ₩80,016 | ₩81,518 | -0.49% | 20.6만 |
|---|
| 2026.06.10 | ₩82,510 | ₩83,382 | ₩80,942 | ₩82,001 | -0.62% | 17.9만 |
|---|
| 2026.06.09 | ₩80,298 | ₩82,470 | ₩79,936 | ₩81,947 | +2.05% | 18.6만 |
|---|
| 2026.06.08 | ₩80,311 | ₩81,746 | ₩80,204 | ₩80,298 | -0.02% | 15.4만 |
|---|
| 2026.06.05 | ₩80,338 | ₩81,639 | ₩80,097 | ₩80,284 | -0.07% | 22.3만 |
|---|
| 2026.06.04 | ₩78,313 | ₩82,175 | ₩78,313 | ₩79,413 | +1.40% | 41만 |
|---|
| 2026.06.03 | ₩76,852 | ₩77,871 | ₩75,135 | ₩76,798 | -0.07% | 26.1만 |
|---|
| 2026.06.02 | ₩81,250 | ₩81,988 | ₩75,511 | ₩77,254 | -4.92% | 27.5만 |
|---|
| 2026.06.01 | ₩83,114 | ₩84,214 | ₩82,175 | ₩83,543 | +0.52% | 17.2만 |
|---|
| 2026.05.29 | ₩82,658 | ₩83,798 | ₩81,009 | ₩82,806 | +0.18% | 23.5만 |
|---|
| 2026.05.28 | ₩79,292 | ₩82,698 | ₩78,327 | ₩82,658 | +4.24% | 21.5만 |
|---|
| 2026.05.27 | ₩81,599 | ₩84,455 | ₩78,823 | ₩79,654 | -2.38% | 24.7만 |
|---|
| 2026.05.26 | ₩83,503 | ₩83,597 | ₩81,129 | ₩81,867 | -1.96% | 20.1만 |
|---|
| 2026.05.22 | ₩82,108 | ₩84,267 | ₩81,639 | ₩84,133 | +2.47% | 17.9만 |
|---|
| 2026.05.21 | ₩85,367 | ₩86,010 | ₩80,459 | ₩82,524 | -3.33% | 29.3만 |
|---|
| 2026.05.20 | ₩78,997 | ₩86,332 | ₩76,262 | ₩86,171 | +9.08% | 42.5만 |
|---|
| 2026.05.19 | ₩80,271 | ₩80,968 | ₩77,857 | ₩78,876 | -1.74% | 20.5만 |
|---|
| 2026.05.18 | ₩76,315 | ₩79,560 | ₩76,315 | ₩79,265 | +3.87% | 22.3만 |
|---|
| 2026.05.15 | ₩77,214 | ₩78,541 | ₩75,551 | ₩76,583 | -0.82% | 16.9만 |
|---|
| 2026.05.14 | ₩77,938 | ₩79,601 | ₩76,141 | ₩77,093 | -1.08% | 17.8만 |
|---|
| 2026.05.13 | ₩76,583 | ₩77,938 | ₩75,698 | ₩77,938 | +1.77% | 14.5만 |
|---|
| 2026.05.12 | ₩76,543 | ₩78,514 | ₩75,672 | ₩77,361 | +1.07% | 14.9만 |
|---|
| 2026.05.11 | ₩78,353 | ₩79,158 | ₩75,873 | ₩76,422 | -2.46% | 19.2만 |
|---|
| 2026.05.08 | ₩77,093 | ₩78,957 | ₩76,369 | ₩78,474 | +1.79% | 15.4만 |
|---|
| 2026.05.07 | ₩74,961 | ₩78,407 | ₩74,961 | ₩77,857 | +3.86% | 16.7만 |
|---|
| 2026.05.06 | ₩76,034 | ₩76,275 | ₩73,767 | ₩74,250 | -2.35% | 18.7만 |
|---|
| 2026.05.05 | ₩76,785 | ₩77,589 | ₩75,645 | ₩76,543 | -0.31% | 18.5만 |
|---|
| 2026.05.04 | ₩76,436 | ₩78,193 | ₩76,275 | ₩76,785 | +0.46% | 13.7만 |
|---|
| 2026.05.01 | ₩77,817 | ₩78,179 | ₩77,093 | ₩77,147 | -0.86% | 14.3만 |
|---|
| 2026.04.30 | ₩77,428 | ₩77,763 | ₩76,020 | ₩77,053 | -0.48% | 16.1만 |
|---|
| 2026.04.29 | ₩77,039 | ₩78,032 | ₩76,181 | ₩77,978 | +1.22% | 16.8만 |
|---|
| 2026.04.28 | ₩78,488 | ₩78,769 | ₩76,865 | ₩77,750 | -0.94% | 21.5만 |
|---|
| 2026.04.27 | ₩76,315 | ₩78,622 | ₩76,315 | ₩77,938 | +2.13% | 16만 |
|---|
| 2026.04.24 | ₩75,645 | ₩76,986 | ₩74,894 | ₩76,878 | +1.63% | 14.4만 |
|---|
| 2026.04.23 | ₩76,557 | ₩76,959 | ₩74,854 | ₩76,114 | -0.58% | 16.6만 |
|---|
| 2026.04.22 | ₩75,779 | ₩77,670 | ₩75,779 | ₩76,972 | +1.57% | 19만 |
|---|
| 2026.04.21 | ₩73,767 | ₩75,725 | ₩73,325 | ₩75,645 | +2.54% | 26.8만 |
|---|
| 2026.04.20 | ₩75,202 | ₩75,403 | ₩72,788 | ₩73,378 | -2.43% | 32.6만 |
|---|
| 2026.04.17 | ₩76,248 | ₩76,422 | ₩75,014 | ₩75,068 | -1.55% | 15.5만 |
|---|
| 2026.04.16 | ₩75,283 | ₩76,490 | ₩74,558 | ₩75,631 | +0.46% | 15.8만 |
|---|
| 2026.04.15 | ₩74,129 | ₩75,537 | ₩73,365 | ₩75,041 | +1.23% | 16.1만 |
|---|
| 2026.04.14 | ₩72,413 | ₩74,894 | ₩72,413 | ₩73,915 | +2.07% | 15.8만 |
|---|
| 2026.04.13 | ₩70,978 | ₩72,842 | ₩70,884 | ₩72,815 | +2.59% | 24.9만 |
|---|
| 2026.04.10 | ₩72,198 | ₩72,198 | ₩69,664 | ₩70,764 | -1.99% | 17.6만 |
|---|
| 2026.04.09 | ₩71,595 | ₩72,654 | ₩69,315 | ₩72,601 | +1.40% | 26.5만 |
|---|
| 2026.04.08 | ₩74,263 | ₩75,551 | ₩71,756 | ₩71,863 | -3.23% | 26.3만 |
|---|
| 2026.04.07 | ₩72,654 | ₩75,484 | ₩72,292 | ₩73,700 | +1.44% | 23.9만 |
|---|
| 2026.04.06 | ₩73,083 | ₩73,083 | ₩69,905 | ₩72,507 | -0.79% | 24.3만 |
|---|
| 2026.04.02 | ₩71,461 | ₩73,124 | ₩70,053 | ₩73,030 | +2.20% | 20.6만 |
|---|
| 2026.04.01 | ₩73,137 | ₩74,156 | ₩71,783 | ₩71,877 | -1.72% | 24.5만 |
|---|
| 2026.03.31 | ₩73,432 | ₩75,175 | ₩71,541 | ₩73,285 | -0.20% | 26.4만 |
|---|
| 2026.03.30 | ₩72,212 | ₩73,794 | ₩71,193 | ₩72,708 | +0.69% | 21.9만 |
|---|
| 2026.03.27 | ₩70,938 | ₩71,957 | ₩69,959 | ₩71,729 | +1.12% | 24.5만 |
|---|
| 2026.03.26 | ₩70,173 | ₩72,239 | ₩70,053 | ₩71,622 | +2.06% | 22.9만 |
|---|
| 2026.03.25 | ₩72,145 | ₩72,440 | ₩68,537 | ₩70,066 | -2.88% | 18.9만 |
|---|
| 2026.03.24 | ₩72,453 | ₩72,453 | ₩70,321 | ₩71,528 | -1.28% | 22.7만 |
|---|
| 2026.03.23 | ₩72,802 | ₩74,290 | ₩72,091 | ₩72,681 | -0.17% | 27.7만 |
|---|
| 2026.03.20 | ₩71,970 | ₩72,788 | ₩70,361 | ₩71,729 | -0.34% | 59.1만 |
|---|
| 2026.03.19 | ₩72,882 | ₩74,545 | ₩69,959 | ₩71,944 | -1.29% | 25.7만 |
|---|
| 2026.03.18 | ₩71,582 | ₩73,754 | ₩70,991 | ₩72,936 | +1.89% | 27.8만 |
|---|
| 2026.03.17 | ₩72,520 | ₩74,304 | ₩72,212 | ₩72,359 | -0.22% | 35.7만 |
|---|
| 2026.03.16 | ₩70,884 | ₩72,869 | ₩70,241 | ₩72,051 | +1.65% | 26.2만 |
|---|
| 2026.03.13 | ₩69,704 | ₩70,884 | ₩68,900 | ₩70,576 | +1.25% | 28.7만 |
|---|
| 2026.03.12 | ₩69,342 | ₩70,965 | ₩68,993 | ₩69,047 | -0.43% | 16.9만 |
|---|
| 2026.03.11 | ₩68,537 | ₩69,771 | ₩67,733 | ₩69,637 | +1.60% | 23.6만 |
|---|
| 2026.03.10 | ₩71,059 | ₩71,072 | ₩68,792 | ₩69,221 | -2.59% | 25.8만 |
|---|
| 2026.03.09 | ₩72,681 | ₩73,204 | ₩70,844 | ₩71,877 | -1.11% | 23.4만 |
|---|
| 2026.03.06 | ₩72,560 | ₩73,767 | ₩72,011 | ₩73,700 | +1.57% | 16.8만 |
|---|
| 2026.03.05 | ₩70,884 | ₩74,196 | ₩70,616 | ₩73,539 | +3.75% | 26만 |
|---|
| 2026.03.04 | ₩70,133 | ₩71,367 | ₩69,516 | ₩71,179 | +1.49% | 15.6만 |
|---|
| 2026.03.03 | ₩68,873 | ₩70,831 | ₩68,363 | ₩70,039 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩68,497 | ₩70,683 | ₩68,497 | ₩70,294 | +2.62% | 17.9만 |
|---|
| 2026.02.27 | ₩68,605 | ₩69,557 | ₩67,787 | ₩69,168 | +0.82% | 22.6만 |
|---|
| 2026.02.26 | ₩68,564 | ₩70,375 | ₩67,974 | ₩69,624 | +1.55% | 25.9만 |
|---|
| 2026.02.25 | ₩67,652 | ₩69,731 | ₩63,026 | ₩68,015 | +0.54% | 29.7만 |
|---|
| 2026.02.24 | ₩66,861 | ₩68,149 | ₩65,601 | ₩67,317 | +0.68% | 23.6만 |
|---|
| 2026.02.23 | ₩65,386 | ₩68,645 | ₩65,024 | ₩66,808 | +2.17% | 34.4만 |
|---|
| 2026.02.20 | ₩64,863 | ₩66,875 | ₩64,434 | ₩66,244 | +2.13% | 37.4만 |
|---|
| 2026.02.19 | ₩64,783 | ₩65,038 | ₩63,093 | ₩64,649 | -0.21% | 23.5만 |
|---|
| 2026.02.18 | ₩65,748 | ₩66,285 | ₩63,630 | ₩64,930 | -1.24% | 32.3만 |
|---|
| 2026.02.17 | ₩66,754 | ₩67,451 | ₩64,930 | ₩66,379 | -0.56% | 29.9만 |
|---|
| 2026.02.13 | ₩64,018 | ₩66,580 | ₩64,018 | ₩65,976 | +3.06% | 30.8만 |
|---|
| 2026.02.12 | ₩62,570 | ₩64,903 | ₩62,034 | ₩63,388 | +1.31% | 37.3만 |
|---|
| 2026.02.11 | ₩62,356 | ₩62,503 | ₩60,116 | ₩62,423 | +0.11% | 26.6만 |
|---|
| 2026.02.10 | ₩61,819 | ₩63,630 | ₩60,384 | ₩62,490 | +1.08% | 42.7만 |
|---|
| 2026.02.09 | ₩64,877 | ₩65,829 | ₩61,564 | ₩61,685 | -4.92% | 36.9만 |
|---|
| 2026.02.06 | ₩65,963 | ₩66,969 | ₩63,884 | ₩65,265 | -1.06% | 36.4만 |
|---|
| 2026.02.05 | ₩66,848 | ₩68,457 | ₩63,080 | ₩65,346 | -2.25% | 41.2만 |
|---|
| 2026.02.04 | ₩69,476 | ₩70,241 | ₩64,903 | ₩65,815 | -5.27% | 47.7만 |
|---|
| 2026.02.03 | ₩89,524 | ₩92,166 | ₩68,953 | ₩69,168 | -22.74% | 47.9만 |
|---|
| 2026.02.02 | ₩92,984 | ₩95,759 | ₩91,066 | ₩93,533 | +0.59% | 20.4만 |
|---|
| 2026.01.30 | ₩91,844 | ₩93,681 | ₩89,081 | ₩93,372 | +1.66% | 24.2만 |
|---|
| 2026.01.29 | ₩89,269 | ₩93,238 | ₩89,269 | ₩92,300 | +3.39% | 22.5만 |
|---|
| 2026.01.28 | ₩91,723 | ₩92,689 | ₩88,719 | ₩89,966 | -1.92% | 22.5만 |
|---|
| 2026.01.27 | ₩94,043 | ₩94,485 | ₩91,589 | ₩91,790 | -2.40% | 17.8만 |
|---|
| 2026.01.26 | ₩93,708 | ₩95,652 | ₩93,708 | ₩94,754 | +1.12% | 17.9만 |
|---|
| 2026.01.23 | ₩94,780 | ₩94,915 | ₩92,742 | ₩93,708 | -1.13% | 12.4만 |
|---|
| 2026.01.22 | ₩93,869 | ₩95,598 | ₩93,091 | ₩95,277 | +1.50% | 17.1만 |
|---|
| 2026.01.21 | ₩92,809 | ₩95,491 | ₩91,777 | ₩93,748 | +1.01% | 20.1만 |
|---|
| 2026.01.20 | ₩91,133 | ₩93,024 | ₩90,315 | ₩92,890 | +1.93% | 16만 |
|---|
| 2026.01.16 | ₩92,528 | ₩92,621 | ₩91,522 | ₩91,978 | -0.59% | 16.6만 |
|---|
| 2026.01.15 | ₩89,417 | ₩93,051 | ₩88,773 | ₩92,769 | +3.75% | 11.8만 |
|---|
| 2026.01.14 | ₩91,656 | ₩92,635 | ₩89,296 | ₩89,417 | -2.44% | 9만 |
|---|
| 2026.01.13 | ₩94,646 | ₩95,531 | ₩90,798 | ₩91,736 | -3.07% | 10.8만 |
|---|
| 2026.01.12 | ₩95,062 | ₩95,733 | ₩92,528 | ₩94,646 | -0.44% | 15.5만 |
|---|
| 2026.01.09 | ₩96,054 | ₩97,462 | ₩93,654 | ₩95,773 | -0.29% | 24.3만 |
|---|
| 2026.01.08 | ₩94,043 | ₩97,154 | ₩93,305 | ₩96,551 | +2.67% | 16.1만 |
|---|
| 2026.01.07 | ₩93,386 | ₩94,982 | ₩91,683 | ₩94,365 | +1.05% | 21.1만 |
|---|
| 2026.01.06 | ₩90,878 | ₩93,574 | ₩90,302 | ₩93,171 | +2.52% | 15.4만 |
|---|
| 2026.01.05 | ₩87,794 | ₩92,246 | ₩87,794 | ₩91,374 | +4.08% | 18.3만 |
|---|
| 2026.01.02 | ₩90,570 | ₩91,415 | ₩87,888 | ₩88,156 | -2.67% | 13.8만 |
|---|
| 2025.12.31 | ₩91,669 | ₩91,938 | ₩90,530 | ₩90,744 | -1.01% | 10.7만 |
|---|
| 2025.12.30 | ₩91,669 | ₩92,005 | ₩91,160 | ₩91,535 | -0.15% | 10.4만 |
|---|
| 2025.12.29 | ₩92,769 | ₩93,118 | ₩91,817 | ₩91,991 | -0.84% | 10.8만 |
|---|
| 2025.12.26 | ₩91,964 | ₩93,279 | ₩91,817 | ₩92,648 | +0.74% | 12.3만 |
|---|
| 2025.12.24 | ₩91,187 | ₩93,051 | ₩91,187 | ₩92,367 | +1.29% | 7.9만 |
|---|
| 2025.12.23 | ₩92,031 | ₩92,031 | ₩90,838 | ₩91,240 | -0.86% | 37.1만 |
|---|
| 2025.12.22 | ₩91,656 | ₩93,547 | ₩90,838 | ₩91,830 | +0.19% | 20.1만 |
|---|
| 2025.12.19 | ₩93,922 | ₩94,043 | ₩91,723 | ₩92,233 | -1.80% | 52.6만 |
|---|
| 2025.12.18 | ₩95,210 | ₩96,001 | ₩93,466 | ₩94,190 | -1.07% | 15.7만 |
|---|
| 2025.12.17 | ₩94,110 | ₩95,746 | ₩93,667 | ₩94,982 | +0.93% | 11만 |
|---|
| 2025.12.16 | ₩94,955 | ₩95,371 | ₩93,815 | ₩94,593 | -0.38% | 15.5만 |
|---|
| 2025.12.15 | ₩94,204 | ₩95,598 | ₩93,748 | ₩94,955 | +0.80% | 19.9만 |
|---|
| 2025.12.12 | ₩95,129 | ₩95,612 | ₩93,077 | ₩93,775 | -1.42% | 18.4만 |
|---|
| 2025.12.11 | ₩93,305 | ₩95,518 | ₩93,305 | ₩94,700 | +1.49% | 16.5만 |
|---|
| 2025.12.10 | ₩89,940 | ₩92,689 | ₩89,162 | ₩92,689 | +3.06% | 27.8만 |
|---|
| 2025.12.09 | ₩91,991 | ₩93,238 | ₩89,685 | ₩89,940 | -2.23% | 18만 |
|---|
| 2025.12.08 | ₩93,131 | ₩95,116 | ₩91,455 | ₩91,696 | -1.54% | 23.3만 |
|---|
| 2025.12.05 | ₩94,673 | ₩94,673 | ₩91,857 | ₩92,756 | -2.03% | 20.3만 |
|---|
| 2025.12.04 | ₩95,800 | ₩96,604 | ₩94,257 | ₩94,351 | -1.51% | 14.8만 |
|---|
| 2025.12.03 | ₩96,685 | ₩97,248 | ₩95,558 | ₩95,800 | -0.92% | 14.5만 |
|---|
| 2025.12.02 | ₩97,865 | ₩97,865 | ₩96,336 | ₩96,497 | -1.40% | 15.8만 |
|---|
| 2025.12.01 | ₩97,583 | ₩99,836 | ₩96,752 | ₩96,980 | -0.62% | 19.7만 |
|---|
| 2025.11.28 | ₩98,723 | ₩99,836 | ₩97,127 | ₩98,133 | -0.60% | 9.6만 |
|---|
| 2025.11.26 | ₩99,112 | ₩101,070 | ₩98,079 | ₩98,280 | -0.84% | 25.4만 |
|---|
| 2025.11.25 | ₩99,769 | ₩102,491 | ₩99,434 | ₩99,675 | -0.09% | 20.5만 |
|---|
| 2025.11.24 | ₩99,233 | ₩100,037 | ₩98,133 | ₩99,072 | -0.16% | 22.2만 |
|---|
| 2025.11.21 | ₩96,390 | ₩99,983 | ₩96,390 | ₩99,031 | +2.74% | 20.2만 |
|---|
| 2025.11.20 | ₩96,966 | ₩98,441 | ₩95,692 | ₩96,135 | -0.86% | 11.7만 |
|---|
| 2025.11.19 | ₩97,556 | ₩97,892 | ₩95,545 | ₩96,001 | -1.59% | 11.6만 |
|---|
| 2025.11.18 | ₩97,637 | ₩98,173 | ₩96,296 | ₩98,012 | +0.38% | 12.5만 |
|---|
| 2025.11.17 | ₩99,393 | ₩100,091 | ₩96,913 | ₩97,489 | -1.92% | 14.6만 |
|---|
| 2025.11.14 | ₩98,870 | ₩100,574 | ₩97,690 | ₩99,460 | +0.60% | 18.5만 |
|---|
| 2025.11.13 | ₩102,706 | ₩103,255 | ₩97,462 | ₩98,575 | -4.02% | 15만 |
|---|
| 2025.11.12 | ₩103,805 | ₩105,750 | ₩103,255 | ₩103,564 | -0.23% | 26.6만 |
|---|
| 2025.11.11 | ₩101,968 | ₩104,596 | ₩101,539 | ₩103,993 | +1.99% | 15.5만 |
|---|
| 2025.11.10 | ₩101,780 | ₩102,478 | ₩99,916 | ₩101,405 | -0.37% | 16.2만 |
|---|
| 2025.11.07 | ₩101,405 | ₩103,162 | ₩100,775 | ₩101,874 | +0.46% | 15.3만 |
|---|
| 2025.11.06 | ₩100,359 | ₩101,982 | ₩99,326 | ₩101,056 | +0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩101,096 | ₩102,411 | ₩98,683 | ₩101,204 | +0.11% | 18.3만 |
|---|
| 2025.11.04 | ₩101,003 | ₩106,514 | ₩100,064 | ₩101,995 | +0.98% | 20.4만 |
|---|
| 2025.11.03 | ₩98,763 | ₩98,817 | ₩96,135 | ₩98,052 | -0.72% | 17.5만 |
|---|
| 2025.10.31 | ₩98,052 | ₩101,914 | ₩97,824 | ₩99,165 | +1.14% | 22.8만 |
|---|
| 2025.10.30 | ₩98,388 | ₩99,528 | ₩97,757 | ₩98,710 | +0.33% | 16.6만 |
|---|
| 2025.10.29 | ₩99,595 | ₩99,943 | ₩97,771 | ₩98,495 | -1.10% | 15.6만 |
|---|
| 2025.10.28 | ₩99,273 | ₩100,574 | ₩97,959 | ₩100,480 | +1.22% | 12.1만 |
|---|
| 2025.10.27 | ₩101,485 | ₩101,914 | ₩99,648 | ₩99,849 | -1.61% | 14.1만 |
|---|
| 2025.10.24 | ₩101,311 | ₩103,135 | ₩100,882 | ₩101,418 | +0.11% | 11.4만 |
|---|
| 2025.10.23 | ₩101,418 | ₩102,478 | ₩99,595 | ₩100,654 | -0.75% | 15.4만 |
|---|
| 2025.10.22 | ₩102,451 | ₩102,920 | ₩101,338 | ₩101,740 | -0.69% | 11.3만 |
|---|
| 2025.10.21 | ₩98,723 | ₩103,081 | ₩98,723 | ₩102,411 | +3.74% | 20.4만 |
|---|
| 2025.10.20 | ₩96,416 | ₩99,058 | ₩95,840 | ₩99,018 | +2.70% | 15.3만 |
|---|
| 2025.10.17 | ₩94,794 | ₩96,162 | ₩94,553 | ₩95,853 | +1.12% | 16.3만 |
|---|
| 2025.10.16 | ₩95,974 | ₩96,886 | ₩94,499 | ₩94,646 | -1.38% | 12.8만 |
|---|
| 2025.10.15 | ₩96,470 | ₩97,878 | ₩95,867 | ₩96,282 | -0.19% | 13.3만 |
|---|
| 2025.10.14 | ₩94,780 | ₩96,752 | ₩94,512 | ₩96,604 | +1.92% | 24.1만 |
|---|
| 2025.10.13 | ₩97,462 | ₩98,710 | ₩95,478 | ₩95,759 | -1.75% | 13.5만 |
|---|
| 2025.10.10 | ₩97,784 | ₩98,428 | ₩95,961 | ₩97,422 | -0.37% | 13.9만 |
|---|