시장 데이터를 불러오는 중
전체 종목
CSW 인더스트리얼즈 과거 주가
CSW Industrials, Inc. Common Stock · CSW · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CSW Industrials, Inc. Common Stock · CSW · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩382,722 | ₩386,896 | ₩378,462 | ₩383,496 | +0.20% | 8만 |
| 2026.10.08 | ₩380,042 | ₩386,716 | ₩373,268 | ₩382,202 | +0.57% | 12.7만 |
| 2026.10.07 | ₩387,843 | ₩391,676 | ₩378,455 | ₩382,309 | -1.43% | 9.3만 |
| 2026.10.06 | ₩406,218 | ₩408,152 | ₩395,337 | ₩395,897 | -2.54% | 13만 |
| 2026.10.05 | ₩397,030 | ₩408,098 | ₩393,977 | ₩402,698 | +1.43% | 14.2만 |
| 2026.10.02 | ₩398,671 | ₩408,138 | ₩394,197 | ₩403,631 | +1.24% | 12.4만 |
| 2026.10.01 | ₩382,562 | ₩390,390 | ₩380,482 | ₩389,883 | +1.91% | 12.1만 |
| 2026.09.30 | ₩395,150 | ₩400,544 | ₩383,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,149 |
| -2.78% |
| 13.7만 |
| 2026.09.29 | ₩396,217 | ₩397,037 | ₩389,323 | ₩391,736 | -1.13% | 9.7만 |
|---|
| 2026.09.28 | ₩391,016 | ₩396,597 | ₩386,696 | ₩393,923 | +0.74% | 8.9만 |
|---|
| 2026.09.25 | ₩394,190 | ₩402,351 | ₩392,230 | ₩395,777 | +0.40% | 8.5만 |
|---|
| 2026.09.24 | ₩392,777 | ₩396,444 | ₩386,109 | ₩392,643 | -0.03% | 11.4만 |
|---|
| 2026.09.23 | ₩407,165 | ₩407,165 | ₩396,964 | ₩397,284 | -2.43% | 10.3만 |
|---|
| 2026.09.22 | ₩392,923 | ₩405,845 | ₩390,190 | ₩404,204 | +2.87% | 14.4만 |
|---|
| 2026.09.21 | ₩387,363 | ₩389,016 | ₩379,502 | ₩386,149 | -0.31% | 11.8만 |
|---|
| 2026.09.18 | ₩385,029 | ₩386,509 | ₩379,882 | ₩383,616 | -0.37% | 29만 |
|---|
| 2026.09.17 | ₩394,550 | ₩394,550 | ₩378,322 | ₩384,922 | -2.44% | 14.5만 |
|---|
| 2026.09.16 | ₩393,377 | ₩393,377 | ₩381,095 | ₩383,776 | -2.44% | 16.9만 |
|---|
| 2026.09.15 | ₩393,390 | ₩393,470 | ₩384,189 | ₩386,069 | -1.86% | 12.7만 |
|---|
| 2026.09.14 | ₩391,310 | ₩400,017 | ₩387,389 | ₩390,883 | -0.11% | 13.8만 |
|---|
| 2026.09.11 | ₩393,350 | ₩401,431 | ₩387,176 | ₩400,991 | +1.94% | 15.6만 |
|---|
| 2026.09.10 | ₩389,630 | ₩391,630 | ₩384,402 | ₩388,976 | -0.17% | 8.5만 |
|---|
| 2026.09.09 | ₩402,378 | ₩407,832 | ₩392,470 | ₩395,203 | -1.78% | 9만 |
|---|
| 2026.09.08 | ₩413,966 | ₩417,819 | ₩402,484 | ₩403,991 | -2.41% | 13.1만 |
|---|
| 2026.09.04 | ₩405,191 | ₩413,552 | ₩405,191 | ₩411,325 | +1.51% | 9.7만 |
|---|
| 2026.09.03 | ₩408,485 | ₩412,232 | ₩402,458 | ₩407,471 | -0.25% | 15.6만 |
|---|
| 2026.09.02 | ₩400,124 | ₩409,645 | ₩396,204 | ₩402,444 | +0.58% | 16.9만 |
|---|
| 2026.09.01 | ₩407,458 | ₩420,246 | ₩399,524 | ₩401,137 | -1.55% | 10.8만 |
|---|
| 2026.08.31 | ₩423,527 | ₩426,700 | ₩410,272 | ₩411,979 | -2.73% | 12.7만 |
|---|
| 2026.08.28 | ₩425,807 | ₩431,234 | ₩415,672 | ₩424,713 | -0.26% | 16.2만 |
|---|
| 2026.08.27 | ₩428,460 | ₩435,395 | ₩424,153 | ₩424,673 | -0.88% | 13.9만 |
|---|
| 2026.08.26 | ₩435,488 | ₩437,942 | ₩426,260 | ₩430,754 | -1.09% | 10.1만 |
|---|
| 2026.08.25 | ₩443,689 | ₩443,689 | ₩427,727 | ₩430,314 | -3.01% | 6.4만 |
|---|
| 2026.08.24 | ₩437,195 | ₩442,995 | ₩436,475 | ₩436,795 | -0.09% | 15.6만 |
|---|
| 2026.08.21 | ₩438,982 | ₩442,035 | ₩430,781 | ₩440,168 | +0.27% | 11.4만 |
|---|
| 2026.08.20 | ₩429,541 | ₩435,395 | ₩425,927 | ₩430,207 | +0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩448,676 | ₩453,637 | ₩436,955 | ₩437,661 | -2.45% | 9.8만 |
|---|
| 2026.08.18 | ₩452,823 | ₩458,517 | ₩441,522 | ₩442,702 | -2.24% | 11.2만 |
|---|
| 2026.08.17 | ₩456,757 | ₩464,051 | ₩455,730 | ₩456,997 | +0.05% | 8.2만 |
|---|
| 2026.08.14 | ₩457,050 | ₩463,904 | ₩457,050 | ₩460,251 | +0.70% | 8.8만 |
|---|
| 2026.08.13 | ₩464,864 | ₩469,478 | ₩456,837 | ₩457,290 | -1.63% | 16.3만 |
|---|
| 2026.08.12 | ₩471,865 | ₩471,865 | ₩460,224 | ₩462,731 | -1.94% | 13.8만 |
|---|
| 2026.08.11 | ₩466,718 | ₩474,029 | ₩464,091 | ₩468,438 | +0.37% | 7.9만 |
|---|
| 2026.08.10 | ₩466,611 | ₩471,652 | ₩456,837 | ₩463,651 | -0.63% | 9.8만 |
|---|
| 2026.08.07 | ₩465,638 | ₩472,999 | ₩462,463 | ₩467,625 | +0.43% | 11.3만 |
|---|
| 2026.08.06 | ₩439,808 | ₩465,985 | ₩439,808 | ₩463,678 | +5.43% | 22.4만 |
|---|
| 2026.08.05 | ₩468,745 | ₩468,745 | ₩451,770 | ₩461,424 | -1.56% | 25.3만 |
|---|
| 2026.08.04 | ₩459,864 | ₩467,905 | ₩454,263 | ₩465,798 | +1.29% | 22.5만 |
|---|
| 2026.08.03 | ₩437,661 | ₩464,731 | ₩433,421 | ₩458,504 | +4.76% | 25.9만 |
|---|
| 2026.07.31 | ₩428,287 | ₩438,502 | ₩414,866 | ₩425,287 | -0.70% | 21.1만 |
|---|
| 2026.07.30 | ₩392,083 | ₩425,713 | ₩383,976 | ₩417,913 | +6.59% | 22.4만 |
|---|
| 2026.07.29 | ₩393,497 | ₩393,497 | ₩359,400 | ₩363,520 | -7.62% | 28만 |
|---|
| 2026.07.28 | ₩395,550 | ₩400,644 | ₩392,590 | ₩398,617 | +0.78% | 12.4만 |
|---|
| 2026.07.27 | ₩386,949 | ₩411,379 | ₩383,816 | ₩391,283 | +1.12% | 14.1만 |
|---|
| 2026.07.24 | ₩388,923 | ₩394,377 | ₩384,836 | ₩385,616 | -0.85% | 11.7만 |
|---|
| 2026.07.23 | ₩371,027 | ₩390,090 | ₩371,027 | ₩387,096 | +4.33% | 20.6만 |
|---|
| 2026.07.22 | ₩370,267 | ₩377,535 | ₩370,267 | ₩376,428 | +1.66% | 12.6만 |
|---|
| 2026.07.21 | ₩369,174 | ₩373,425 | ₩360,960 | ₩369,414 | +0.07% | 18.2만 |
|---|
| 2026.07.20 | ₩376,935 | ₩376,935 | ₩364,920 | ₩366,987 | -2.64% | 14만 |
|---|
| 2026.07.17 | ₩392,336 | ₩407,985 | ₩370,974 | ₩372,401 | -5.08% | 31.4만 |
|---|
| 2026.07.16 | ₩389,443 | ₩403,411 | ₩389,443 | ₩400,937 | +2.95% | 13.3만 |
|---|
| 2026.07.15 | ₩389,310 | ₩401,858 | ₩384,509 | ₩392,176 | +0.74% | 13.3만 |
|---|
| 2026.07.14 | ₩389,550 | ₩392,523 | ₩383,789 | ₩390,510 | +0.25% | 15.3만 |
|---|
| 2026.07.13 | ₩377,095 | ₩385,649 | ₩368,867 | ₩377,455 | +0.10% | 15.2만 |
|---|
| 2026.07.10 | ₩361,840 | ₩377,321 | ₩361,840 | ₩374,628 | +3.53% | 11만 |
|---|
| 2026.07.09 | ₩365,040 | ₩366,534 | ₩359,586 | ₩362,853 | -0.60% | 10만 |
|---|
| 2026.07.08 | ₩358,319 | ₩363,213 | ₩354,532 | ₩361,893 | +1.00% | 25.5만 |
|---|
| 2026.07.07 | ₩370,721 | ₩371,694 | ₩359,506 | ₩362,080 | -2.33% | 9.5만 |
|---|
| 2026.07.06 | ₩368,147 | ₩374,668 | ₩363,973 | ₩373,441 | +1.44% | 9.3만 |
|---|
| 2026.07.02 | ₩366,907 | ₩371,014 | ₩361,233 | ₩368,200 | +0.35% | 10.5만 |
|---|
| 2026.07.01 | ₩370,801 | ₩376,001 | ₩364,040 | ₩364,387 | -1.73% | 15.8만 |
|---|
| 2026.06.30 | ₩363,160 | ₩372,241 | ₩359,013 | ₩371,107 | +2.19% | 11.7만 |
|---|
| 2026.06.29 | ₩371,681 | ₩373,801 | ₩355,946 | ₩360,333 | -3.05% | 16.5만 |
|---|
| 2026.06.26 | ₩382,495 | ₩383,334 | ₩374,495 | ₩376,855 | -1.47% | 31.9만 |
|---|
| 2026.06.25 | ₩378,002 | ₩393,377 | ₩376,861 | ₩384,296 | +1.67% | 9.7만 |
|---|
| 2026.06.24 | ₩361,506 | ₩379,368 | ₩355,052 | ₩373,988 | +3.45% | 16만 |
|---|
| 2026.06.23 | ₩364,573 | ₩369,614 | ₩358,013 | ₩358,386 | -1.70% | 10.2만 |
|---|
| 2026.06.22 | ₩371,641 | ₩372,894 | ₩363,680 | ₩365,854 | -1.56% | 8.3만 |
|---|
| 2026.06.18 | ₩364,880 | ₩377,815 | ₩364,880 | ₩373,294 | +2.31% | 28.2만 |
|---|
| 2026.06.17 | ₩364,827 | ₩374,708 | ₩359,720 | ₩360,973 | -1.06% | 16.2만 |
|---|
| 2026.06.16 | ₩366,560 | ₩376,108 | ₩365,720 | ₩367,054 | +0.13% | 10.8만 |
|---|
| 2026.06.15 | ₩370,894 | ₩384,533 | ₩362,987 | ₩363,587 | -1.97% | 16.7만 |
|---|
| 2026.06.12 | ₩369,014 | ₩371,854 | ₩362,733 | ₩362,800 | -1.68% | 14.1만 |
|---|
| 2026.06.11 | ₩358,906 | ₩368,040 | ₩354,259 | ₩366,200 | +2.03% | 19.1만 |
|---|
| 2026.06.10 | ₩372,281 | ₩376,295 | ₩352,045 | ₩354,386 | -4.81% | 15.8만 |
|---|
| 2026.06.09 | ₩362,040 | ₩371,708 | ₩355,786 | ₩370,987 | +2.47% | 14.9만 |
|---|
| 2026.06.08 | ₩353,612 | ₩363,373 | ₩353,612 | ₩356,426 | +0.80% | 9.3만 |
|---|
| 2026.06.05 | ₩354,106 | ₩359,426 | ₩351,532 | ₩355,199 | +0.31% | 12.3만 |
|---|
| 2026.06.04 | ₩367,880 | ₩370,701 | ₩359,320 | ₩359,666 | -2.23% | 8.1만 |
|---|
| 2026.06.03 | ₩364,107 | ₩370,054 | ₩356,939 | ₩361,613 | -0.68% | 11.8만 |
|---|
| 2026.06.02 | ₩359,306 | ₩368,187 | ₩358,853 | ₩362,213 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩367,787 | ₩367,787 | ₩351,372 | ₩357,759 | -2.73% | 13만 |
|---|
| 2026.05.29 | ₩372,948 | ₩381,135 | ₩368,707 | ₩369,334 | -0.97% | 15.4만 |
|---|
| 2026.05.28 | ₩379,375 | ₩382,695 | ₩372,948 | ₩379,082 | -0.08% | 9.6만 |
|---|
| 2026.05.27 | ₩368,414 | ₩393,243 | ₩368,414 | ₩385,616 | +4.67% | 12.9만 |
|---|
| 2026.05.26 | ₩370,121 | ₩406,665 | ₩350,665 | ₩372,828 | +0.73% | 26만 |
|---|
| 2026.05.22 | ₩356,199 | ₩376,201 | ₩350,812 | ₩370,707 | +4.07% | 17.1만 |
|---|
| 2026.05.21 | ₩348,012 | ₩352,812 | ₩340,251 | ₩350,332 | +0.67% | 10.8만 |
|---|
| 2026.05.20 | ₩341,558 | ₩352,439 | ₩340,984 | ₩350,465 | +2.61% | 8.5만 |
|---|
| 2026.05.19 | ₩343,371 | ₩346,571 | ₩338,604 | ₩340,717 | -0.77% | 12.7만 |
|---|
| 2026.05.18 | ₩343,331 | ₩348,452 | ₩339,577 | ₩346,972 | +1.06% | 12.3만 |
|---|
| 2026.05.15 | ₩349,172 | ₩352,599 | ₩341,011 | ₩341,331 | -2.25% | 8.4만 |
|---|
| 2026.05.14 | ₩351,572 | ₩370,441 | ₩346,411 | ₩353,559 | +0.57% | 12.7만 |
|---|
| 2026.05.13 | ₩347,585 | ₩350,145 | ₩335,304 | ₩346,531 | -0.30% | 19.8만 |
|---|
| 2026.05.12 | ₩365,387 | ₩365,387 | ₩340,117 | ₩348,665 | -4.58% | 19.7만 |
|---|
| 2026.05.11 | ₩362,013 | ₩370,121 | ₩352,892 | ₩365,494 | +0.96% | 14.2만 |
|---|
| 2026.05.08 | ₩372,374 | ₩373,634 | ₩358,599 | ₩362,066 | -2.77% | 14.8만 |
|---|
| 2026.05.07 | ₩380,055 | ₩384,029 | ₩368,454 | ₩370,387 | -2.54% | 10.1만 |
|---|
| 2026.05.06 | ₩373,221 | ₩375,388 | ₩364,907 | ₩374,881 | +0.44% | 13.3만 |
|---|
| 2026.05.05 | ₩375,041 | ₩379,028 | ₩365,307 | ₩365,867 | -2.45% | 13.1만 |
|---|
| 2026.05.04 | ₩380,682 | ₩385,202 | ₩367,334 | ₩370,947 | -2.56% | 13.7만 |
|---|
| 2026.05.01 | ₩388,656 | ₩388,656 | ₩380,175 | ₩382,909 | -1.48% | 7.7만 |
|---|
| 2026.04.30 | ₩382,909 | ₩391,590 | ₩378,955 | ₩388,309 | +1.41% | 10.8만 |
|---|
| 2026.04.29 | ₩385,882 | ₩389,416 | ₩379,148 | ₩381,215 | -1.21% | 7.8만 |
|---|
| 2026.04.28 | ₩398,991 | ₩402,924 | ₩381,749 | ₩388,869 | -2.54% | 11.4만 |
|---|
| 2026.04.27 | ₩395,483 | ₩401,377 | ₩394,070 | ₩398,604 | +0.79% | 10.3만 |
|---|
| 2026.04.24 | ₩394,883 | ₩397,670 | ₩390,190 | ₩394,950 | +0.02% | 10.6만 |
|---|
| 2026.04.23 | ₩388,336 | ₩398,431 | ₩388,336 | ₩394,310 | +1.54% | 7.5만 |
|---|
| 2026.04.22 | ₩402,831 | ₩408,912 | ₩385,576 | ₩387,563 | -3.79% | 13.7만 |
|---|
| 2026.04.21 | ₩397,190 | ₩406,531 | ₩393,323 | ₩400,431 | +0.82% | 12.5만 |
|---|
| 2026.04.20 | ₩387,016 | ₩397,410 | ₩385,736 | ₩396,844 | +2.54% | 8.2만 |
|---|
| 2026.04.17 | ₩373,188 | ₩392,403 | ₩372,901 | ₩387,163 | +3.74% | 28.3만 |
|---|
| 2026.04.16 | ₩379,508 | ₩381,709 | ₩361,606 | ₩366,107 | -3.53% | 26.7만 |
|---|
| 2026.04.15 | ₩400,391 | ₩405,898 | ₩376,328 | ₩380,509 | -4.97% | 17.6만 |
|---|
| 2026.04.14 | ₩397,910 | ₩411,783 | ₩397,910 | ₩409,405 | +2.89% | 15.4만 |
|---|
| 2026.04.13 | ₩385,176 | ₩398,497 | ₩377,336 | ₩397,830 | +3.29% | 12.3만 |
|---|
| 2026.04.10 | ₩385,096 | ₩388,889 | ₩380,002 | ₩387,429 | +0.61% | 8.5만 |
|---|
| 2026.04.09 | ₩367,814 | ₩387,096 | ₩367,814 | ₩383,042 | +4.14% | 10.9만 |
|---|
| 2026.04.08 | ₩373,668 | ₩377,788 | ₩368,120 | ₩370,214 | -0.92% | 10.2만 |
|---|
| 2026.04.07 | ₩352,105 | ₩360,640 | ₩348,105 | ₩355,839 | +1.06% | 13.2만 |
|---|
| 2026.04.06 | ₩346,798 | ₩359,540 | ₩346,425 | ₩354,172 | +2.13% | 8.2만 |
|---|
| 2026.04.02 | ₩349,412 | ₩362,160 | ₩345,649 | ₩350,985 | +0.45% | 11.2만 |
|---|
| 2026.04.01 | ₩351,452 | ₩354,619 | ₩345,291 | ₩347,158 | -1.22% | 17.9만 |
|---|
| 2026.03.31 | ₩351,465 | ₩356,999 | ₩343,611 | ₩347,478 | -1.13% | 13.2만 |
|---|
| 2026.03.30 | ₩355,652 | ₩358,039 | ₩344,465 | ₩346,038 | -2.70% | 17만 |
|---|
| 2026.03.27 | ₩340,637 | ₩353,746 | ₩340,637 | ₩351,919 | +3.31% | 14.7만 |
|---|
| 2026.03.26 | ₩357,986 | ₩362,560 | ₩340,871 | ₩344,331 | -3.81% | 18.4만 |
|---|
| 2026.03.25 | ₩361,840 | ₩366,747 | ₩353,159 | ₩359,346 | -0.69% | 10.7만 |
|---|
| 2026.03.24 | ₩343,038 | ₩358,859 | ₩342,291 | ₩355,492 | +3.63% | 15.1만 |
|---|
| 2026.03.23 | ₩356,799 | ₩363,760 | ₩347,732 | ₩348,438 | -2.34% | 17.6만 |
|---|
| 2026.03.20 | ₩350,652 | ₩353,906 | ₩342,704 | ₩345,331 | -1.52% | 41.8만 |
|---|
| 2026.03.19 | ₩340,037 | ₩352,585 | ₩338,051 | ₩350,439 | +3.06% | 17.2만 |
|---|
| 2026.03.18 | ₩349,905 | ₩351,492 | ₩339,784 | ₩340,371 | -2.72% | 12.3만 |
|---|
| 2026.03.17 | ₩341,771 | ₩347,718 | ₩333,477 | ₩347,038 | +1.54% | 18.9만 |
|---|
| 2026.03.16 | ₩347,225 | ₩347,225 | ₩334,130 | ₩336,850 | -2.99% | 15.5만 |
|---|
| 2026.03.13 | ₩346,145 | ₩361,693 | ₩340,424 | ₩342,091 | -1.17% | 11.2만 |
|---|
| 2026.03.12 | ₩351,665 | ₩359,146 | ₩341,904 | ₩343,704 | -2.26% | 13만 |
|---|
| 2026.03.11 | ₩351,745 | ₩358,599 | ₩346,651 | ₩357,066 | +1.51% | 9만 |
|---|
| 2026.03.10 | ₩353,039 | ₩364,053 | ₩349,478 | ₩353,532 | +0.14% | 13.7만 |
|---|
| 2026.03.09 | ₩341,238 | ₩357,533 | ₩331,475 | ₩355,772 | +4.26% | 10.6만 |
|---|
| 2026.03.06 | ₩351,892 | ₩355,599 | ₩346,878 | ₩349,678 | -0.63% | 8.3만 |
|---|
| 2026.03.05 | ₩366,854 | ₩371,114 | ₩358,786 | ₩362,640 | -1.15% | 10.3만 |
|---|
| 2026.03.04 | ₩374,188 | ₩377,694 | ₩367,814 | ₩371,334 | -0.76% | 9.8만 |
|---|
| 2026.03.03 | ₩378,975 | ₩381,215 | ₩369,201 | ₩370,134 | -2.33% | 13.3만 |
|---|
| 2026.03.02 | ₩389,616 | ₩395,537 | ₩374,415 | ₩393,777 | +1.07% | 8.1만 |
|---|
| 2026.02.27 | ₩388,676 | ₩394,017 | ₩382,709 | ₩392,483 | +0.98% | 7.9만 |
|---|
| 2026.02.26 | ₩396,457 | ₩400,711 | ₩390,843 | ₩397,884 | +0.36% | 9.2만 |
|---|
| 2026.02.25 | ₩407,978 | ₩407,978 | ₩389,603 | ₩392,843 | -3.71% | 10.1만 |
|---|
| 2026.02.24 | ₩405,611 | ₩414,432 | ₩400,031 | ₩404,591 | -0.25% | 11.2만 |
|---|
| 2026.02.23 | ₩415,272 | ₩415,272 | ₩399,817 | ₩401,604 | -3.29% | 12.4만 |
|---|
| 2026.02.20 | ₩414,992 | ₩424,913 | ₩410,512 | ₩415,246 | +0.06% | 11만 |
|---|
| 2026.02.19 | ₩401,964 | ₩415,259 | ₩400,044 | ₩414,339 | +3.08% | 12.1만 |
|---|
| 2026.02.18 | ₩400,924 | ₩415,212 | ₩397,477 | ₩405,311 | +1.09% | 14.1만 |
|---|
| 2026.02.17 | ₩411,139 | ₩411,139 | ₩377,095 | ₩392,163 | -4.62% | 15.2만 |
|---|
| 2026.02.13 | ₩416,339 | ₩421,940 | ₩409,585 | ₩412,685 | -0.88% | 16.2만 |
|---|
| 2026.02.12 | ₩435,608 | ₩445,742 | ₩415,592 | ₩418,046 | -4.03% | 30.7만 |
|---|
| 2026.02.11 | ₩424,673 | ₩430,114 | ₩419,373 | ₩429,394 | +1.11% | 19.9만 |
|---|
| 2026.02.10 | ₩405,925 | ₩420,140 | ₩397,581 | ₩419,873 | +3.44% | 10.8만 |
|---|
| 2026.02.09 | ₩390,550 | ₩404,244 | ₩390,550 | ₩403,484 | +3.31% | 18.8만 |
|---|
| 2026.02.06 | ₩370,561 | ₩390,176 | ₩370,561 | ₩387,043 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩364,920 | ₩370,461 | ₩360,520 | ₩366,800 | +0.52% | 20.4만 |
|---|
| 2026.02.04 | ₩352,332 | ₩372,534 | ₩350,012 | ₩365,614 | +3.77% | 18만 |
|---|
| 2026.02.03 | ₩342,224 | ₩353,423 | ₩342,224 | ₩348,518 | +1.84% | 21.7만 |
|---|
| 2026.02.02 | ₩355,252 | ₩363,700 | ₩346,705 | ₩347,065 | -2.30% | 23.7만 |
|---|
| 2026.01.30 | ₩368,054 | ₩368,054 | ₩354,416 | ₩360,013 | -2.18% | 37.5만 |
|---|
| 2026.01.29 | ₩383,682 | ₩386,576 | ₩358,053 | ₩365,854 | -4.65% | 52.7만 |
|---|
| 2026.01.28 | ₩422,286 | ₩429,014 | ₩398,524 | ₩399,991 | -5.28% | 22.7만 |
|---|
| 2026.01.27 | ₩418,966 | ₩425,220 | ₩415,179 | ₩420,166 | +0.29% | 8.7만 |
|---|
| 2026.01.26 | ₩429,487 | ₩432,421 | ₩417,859 | ₩421,420 | -1.88% | 12.7만 |
|---|
| 2026.01.23 | ₩443,195 | ₩444,982 | ₩420,046 | ₩426,100 | -3.86% | 9.9만 |
|---|
| 2026.01.22 | ₩442,942 | ₩449,413 | ₩440,862 | ₩446,969 | +0.91% | 9.5만 |
|---|
| 2026.01.21 | ₩427,620 | ₩446,928 | ₩426,420 | ₩440,195 | +2.94% | 13.3만 |
|---|
| 2026.01.20 | ₩435,741 | ₩440,422 | ₩422,206 | ₩423,793 | -2.74% | 9.1만 |
|---|
| 2026.01.16 | ₩441,462 | ₩445,369 | ₩434,928 | ₩441,502 | +0.01% | 20.7만 |
|---|
| 2026.01.15 | ₩430,847 | ₩444,716 | ₩430,454 | ₩438,635 | +1.81% | 17만 |
|---|
| 2026.01.14 | ₩429,034 | ₩434,048 | ₩423,233 | ₩428,540 | -0.11% | 28.5만 |
|---|
| 2026.01.13 | ₩432,594 | ₩437,915 | ₩423,393 | ₩425,247 | -1.70% | 9.4만 |
|---|
| 2026.01.12 | ₩424,887 | ₩431,221 | ₩421,180 | ₩426,487 | +0.38% | 11.2만 |
|---|
| 2026.01.09 | ₩428,367 | ₩432,568 | ₩420,046 | ₩426,100 | -0.53% | 12만 |
|---|
| 2026.01.08 | ₩406,471 | ₩429,487 | ₩403,218 | ₩427,287 | +5.12% | 20.5만 |
|---|
| 2026.01.07 | ₩424,407 | ₩426,354 | ₩409,645 | ₩410,018 | -3.39% | 16.3만 |
|---|
| 2026.01.06 | ₩405,591 | ₩421,460 | ₩400,044 | ₩420,393 | +3.65% | 15.9만 |
|---|
| 2026.01.05 | ₩392,777 | ₩414,352 | ₩392,777 | ₩410,325 | +4.47% | 19.6만 |
|---|
| 2026.01.02 | ₩391,416 | ₩399,511 | ₩387,849 | ₩393,417 | +0.51% | 9.9만 |
|---|
| 2025.12.31 | ₩404,284 | ₩404,284 | ₩391,070 | ₩391,416 | -3.18% | 12.5만 |
|---|
| 2025.12.30 | ₩405,405 | ₩411,285 | ₩401,444 | ₩402,831 | -0.63% | 9.3만 |
|---|
| 2025.12.29 | ₩409,405 | ₩409,798 | ₩405,131 | ₩407,471 | -0.47% | 7.3만 |
|---|
| 2025.12.26 | ₩412,352 | ₩413,886 | ₩406,711 | ₩409,765 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩412,992 | ₩414,819 | ₩406,851 | ₩410,819 | -0.53% | 9.6만 |
|---|
| 2025.12.23 | ₩415,259 | ₩416,486 | ₩408,538 | ₩409,378 | -1.42% | 10.5만 |
|---|
| 2025.12.22 | ₩407,231 | ₩423,393 | ₩403,684 | ₩415,832 | +2.11% | 13.3만 |
|---|
| 2025.12.19 | ₩411,845 | ₩411,845 | ₩402,404 | ₩408,018 | -0.93% | 34.4만 |
|---|
| 2025.12.18 | ₩418,833 | ₩423,380 | ₩406,871 | ₩407,338 | -2.74% | 18.2만 |
|---|
| 2025.12.17 | ₩413,099 | ₩421,206 | ₩412,139 | ₩414,272 | +0.28% | 24.6만 |
|---|
| 2025.12.16 | ₩438,182 | ₩438,182 | ₩414,712 | ₩415,232 | -5.24% | 23.6만 |
|---|
| 2025.12.15 | ₩428,794 | ₩431,687 | ₩420,113 | ₩422,140 | -1.55% | 24.3만 |
|---|
| 2025.12.12 | ₩423,887 | ₩428,194 | ₩420,393 | ₩425,527 | +0.39% | 18만 |
|---|
| 2025.12.11 | ₩415,766 | ₩431,981 | ₩415,766 | ₩424,353 | +2.07% | 13.8만 |
|---|
| 2025.12.10 | ₩400,964 | ₩417,606 | ₩400,044 | ₩414,646 | +3.41% | 16.5만 |
|---|
| 2025.12.09 | ₩402,698 | ₩405,831 | ₩376,255 | ₩400,551 | -0.53% | 16.8만 |
|---|
| 2025.12.08 | ₩408,605 | ₩409,378 | ₩393,817 | ₩394,550 | -3.44% | 17.1만 |
|---|
| 2025.12.05 | ₩400,977 | ₩406,365 | ₩396,730 | ₩405,738 | +1.19% | 16만 |
|---|
| 2025.12.04 | ₩400,311 | ₩405,191 | ₩389,483 | ₩400,217 | -0.02% | 23.4만 |
|---|
| 2025.12.03 | ₩384,442 | ₩403,631 | ₩379,642 | ₩402,951 | +4.81% | 26.6만 |
|---|
| 2025.12.02 | ₩362,493 | ₩374,308 | ₩359,653 | ₩369,654 | +1.98% | 14.4만 |
|---|
| 2025.12.01 | ₩358,199 | ₩371,187 | ₩356,226 | ₩364,413 | +1.73% | 23.1만 |
|---|
| 2025.11.28 | ₩359,906 | ₩363,773 | ₩358,786 | ₩362,533 | +0.73% | 8.2만 |
|---|
| 2025.11.26 | ₩358,266 | ₩365,120 | ₩358,266 | ₩362,627 | +1.22% | 18.7만 |
|---|
| 2025.11.25 | ₩352,852 | ₩360,813 | ₩349,845 | ₩360,293 | +2.11% | 18.5만 |
|---|
| 2025.11.24 | ₩344,598 | ₩350,092 | ₩342,938 | ₩348,012 | +0.99% | 20.4만 |
|---|
| 2025.11.21 | ₩325,689 | ₩346,451 | ₩325,689 | ₩345,371 | +6.04% | 22.5만 |
|---|
| 2025.11.20 | ₩325,409 | ₩331,837 | ₩320,115 | ₩322,649 | -0.85% | 17.7만 |
|---|
| 2025.11.19 | ₩322,755 | ₩325,342 | ₩319,462 | ₩324,089 | +0.41% | 10.8만 |
|---|
| 2025.11.18 | ₩320,755 | ₩325,849 | ₩319,869 | ₩320,635 | -0.04% | 14.3만 |
|---|
| 2025.11.17 | ₩331,863 | ₩339,957 | ₩321,715 | ₩321,782 | -3.04% | 22.1만 |
|---|
| 2025.11.14 | ₩323,449 | ₩335,837 | ₩323,449 | ₩335,224 | +3.64% | 22.5만 |
|---|
| 2025.11.13 | ₩327,809 | ₩333,877 | ₩322,762 | ₩328,716 | +0.28% | 17.4만 |
|---|
| 2025.11.12 | ₩332,277 | ₩342,704 | ₩324,089 | ₩326,649 | -1.69% | 18만 |
|---|
| 2025.11.11 | ₩332,610 | ₩334,690 | ₩327,796 | ₩332,877 | +0.08% | 13.3만 |
|---|
| 2025.11.10 | ₩332,850 | ₩334,343 | ₩322,969 | ₩329,636 | -0.97% | 12.4만 |
|---|
| 2025.11.07 | ₩328,970 | ₩332,437 | ₩321,275 | ₩326,636 | -0.71% | 13.4만 |
|---|
| 2025.11.06 | ₩320,102 | ₩337,157 | ₩316,702 | ₩332,530 | +3.88% | 21.8만 |
|---|
| 2025.11.05 | ₩321,249 | ₩326,036 | ₩317,728 | ₩322,662 | +0.44% | 15만 |
|---|
| 2025.11.04 | ₩329,383 | ₩337,117 | ₩315,581 | ₩317,515 | -3.60% | 18.2만 |
|---|
| 2025.11.03 | ₩335,797 | ₩340,277 | ₩325,422 | ₩332,237 | -1.06% | 20만 |
|---|
| 2025.10.31 | ₩327,796 | ₩341,411 | ₩325,356 | ₩333,930 | +1.87% | 26.9만 |
|---|
| 2025.10.30 | ₩333,370 | ₩342,198 | ₩324,822 | ₩329,876 | -1.05% | 25.3만 |
|---|
| 2025.10.29 | ₩321,275 | ₩332,990 | ₩321,275 | ₩325,476 | +1.31% | 20.7만 |
|---|
| 2025.10.28 | ₩324,542 | ₩329,756 | ₩322,322 | ₩322,662 | -0.58% | 9만 |
|---|
| 2025.10.27 | ₩325,836 | ₩330,083 | ₩324,729 | ₩326,716 | +0.27% | 11.1만 |
|---|
| 2025.10.24 | ₩326,823 | ₩327,856 | ₩320,222 | ₩326,596 | -0.07% | 8.8만 |
|---|
| 2025.10.23 | ₩320,195 | ₩325,662 | ₩320,195 | ₩322,822 | +0.82% | 10.7만 |
|---|
| 2025.10.22 | ₩325,062 | ₩326,223 | ₩318,895 | ₩320,595 | -1.37% | 10.1만 |
|---|
| 2025.10.21 | ₩322,169 | ₩329,636 | ₩321,369 | ₩324,929 | +0.86% | 8.5만 |
|---|
| 2025.10.20 | ₩323,476 | ₩327,509 | ₩320,022 | ₩323,809 | +0.10% | 10.1만 |
|---|
| 2025.10.17 | ₩320,995 | ₩326,136 | ₩317,582 | ₩317,728 | -1.02% | 23.6만 |
|---|
| 2025.10.16 | ₩321,755 | ₩328,789 | ₩318,755 | ₩321,782 | +0.01% | 11.9만 |
|---|
| 2025.10.15 | ₩326,569 | ₩327,296 | ₩320,022 | ₩322,876 | -1.13% | 14.3만 |
|---|
| 2025.10.14 | ₩307,981 | ₩323,702 | ₩307,981 | ₩320,995 | +4.23% | 10.9만 |
|---|
| 2025.10.13 | ₩314,115 | ₩317,168 | ₩311,074 | ₩314,528 | +0.13% | 8.9만 |
|---|
| 2025.10.10 | ₩317,502 | ₩326,703 | ₩307,300 | ₩309,127 | -2.64% | 13.2만 |
|---|