시장 데이터를 불러오는 중
전체 종목
CSX Corporation 과거 주가
CSX Corporation - Common Stock · CSX · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CSX Corporation - Common Stock · CSX · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,213 | ₩63,629 | ₩63,160 | ₩63,374 | +0.25% | 507만 |
| 2026.10.08 | ₩62,798 | ₩63,629 | ₩62,704 | ₩63,482 | +1.09% | 698.1만 |
| 2026.10.07 | ₩63,589 | ₩63,857 | ₩62,704 | ₩62,771 | -1.29% | 681.2만 |
| 2026.10.06 | ₩63,535 | ₩64,004 | ₩63,455 | ₩63,696 | +0.25% | 856.8만 |
| 2026.10.05 | ₩63,321 | ₩63,750 | ₩62,891 | ₩63,602 | +0.44% | 825.1만 |
| 2026.10.02 | ₩62,865 | ₩63,817 | ₩62,690 | ₩63,602 | +1.17% | 1096.5만 |
| 2026.10.01 | ₩61,993 | ₩62,436 | ₩61,483 | ₩62,409 | +0.67% | 1290.1만 |
| 2026.09.30 | ₩62,999 | ₩63,361 | ₩62,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,369 |
| -1.00% |
| 1100.7만 |
| 2026.09.29 | ₩62,301 | ₩63,066 | ₩62,208 | ₩62,932 | +1.01% | 802.9만 |
|---|
| 2026.09.28 | ₩62,556 | ₩63,240 | ₩62,476 | ₩62,704 | +0.24% | 936.1만 |
|---|
| 2026.09.25 | ₩62,744 | ₩63,066 | ₩62,369 | ₩62,731 | -0.02% | 857.9만 |
|---|
| 2026.09.24 | ₩63,066 | ₩63,468 | ₩62,717 | ₩62,959 | -0.17% | 955.4만 |
|---|
| 2026.09.23 | ₩62,556 | ₩63,817 | ₩62,033 | ₩63,280 | +1.16% | 1064.3만 |
|---|
| 2026.09.22 | ₩62,033 | ₩62,315 | ₩61,621 | ₩61,691 | -0.55% | 227.1만 |
|---|
| 2026.09.21 | ₩63,669 | ₩63,669 | ₩61,403 | ₩61,671 | -3.14% | 1640.7만 |
|---|
| 2026.09.18 | ₩63,870 | ₩64,206 | ₩63,026 | ₩63,160 | -1.11% | 2573.5만 |
|---|
| 2026.09.17 | ₩65,171 | ₩65,171 | ₩63,736 | ₩64,232 | -1.44% | 978.9만 |
|---|
| 2026.09.16 | — | — | — | ₩64,232 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩65,252 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,587 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩65,640 | — | — |
|---|
| 2026.08.27 | ₩68,805 | ₩69,328 | ₩68,591 | ₩69,114 | +0.45% | 730.7만 |
|---|
| 2026.08.26 | ₩68,752 | ₩69,932 | ₩68,564 | ₩69,409 | +0.96% | 690.6만 |
|---|
| 2026.08.25 | ₩68,953 | ₩69,570 | ₩68,550 | ₩69,073 | +0.18% | 641.9만 |
|---|
| 2026.08.24 | ₩69,730 | ₩69,730 | ₩68,698 | ₩68,979 | -1.08% | 1037.8만 |
|---|
| 2026.08.21 | ₩68,792 | ₩69,409 | ₩68,510 | ₩69,181 | +0.57% | 1290.5만 |
|---|
| 2026.08.20 | ₩67,652 | ₩69,006 | ₩67,491 | ₩68,349 | +1.03% | 775.5만 |
|---|
| 2026.08.19 | ₩67,545 | ₩69,140 | ₩67,545 | ₩67,960 | +0.62% | 932.5만 |
|---|
| 2026.08.18 | ₩68,363 | ₩68,389 | ₩67,303 | ₩67,370 | -1.45% | 895.7만 |
|---|
| 2026.08.17 | ₩67,236 | ₩68,376 | ₩67,049 | ₩67,826 | +0.88% | 775.1만 |
|---|
| 2026.08.14 | ₩67,116 | ₩68,081 | ₩67,089 | ₩67,263 | +0.22% | 562.5만 |
|---|
| 2026.08.13 | ₩67,639 | ₩67,960 | ₩67,196 | ₩67,236 | -0.59% | 1076.9만 |
|---|
| 2026.08.12 | ₩67,102 | ₩67,411 | ₩66,660 | ₩67,156 | +0.08% | 1091.9만 |
|---|
| 2026.08.11 | ₩67,263 | ₩67,947 | ₩66,753 | ₩66,968 | -0.44% | 839.4만 |
|---|
| 2026.08.10 | ₩67,049 | ₩67,652 | ₩66,955 | ₩67,209 | +0.24% | 920.7만 |
|---|
| 2026.08.07 | ₩67,558 | ₩68,229 | ₩67,129 | ₩67,411 | -0.22% | 723.9만 |
|---|
| 2026.08.06 | ₩69,060 | ₩69,181 | ₩67,866 | ₩67,987 | -1.55% | 1146.5만 |
|---|
| 2026.08.05 | ₩68,430 | ₩68,684 | ₩67,947 | ₩68,550 | +0.18% | 988.4만 |
|---|
| 2026.08.04 | ₩66,686 | ₩68,510 | ₩66,271 | ₩68,430 | +2.61% | 1445.6만 |
|---|
| 2026.08.03 | ₩67,893 | ₩68,041 | ₩66,512 | ₩66,821 | -1.58% | 1282.3만 |
|---|
| 2026.07.31 | ₩67,451 | ₩67,813 | ₩66,847 | ₩67,585 | +0.20% | 1724.3만 |
|---|
| 2026.07.30 | ₩69,100 | ₩69,100 | ₩66,753 | ₩67,303 | -2.60% | 1334.1만 |
|---|
| 2026.07.29 | ₩67,934 | ₩68,389 | ₩67,451 | ₩68,041 | +0.16% | 1467.4만 |
|---|
| 2026.07.28 | ₩69,784 | ₩70,294 | ₩68,135 | ₩68,175 | -2.31% | 1541.5만 |
|---|
| 2026.07.27 | ₩71,876 | ₩71,876 | ₩68,845 | ₩69,462 | -3.36% | 1785.3만 |
|---|
| 2026.07.24 | ₩70,763 | ₩71,621 | ₩70,522 | ₩71,380 | +0.87% | 1430.6만 |
|---|
| 2026.07.23 | ₩69,677 | ₩71,487 | ₩69,221 | ₩70,817 | +1.64% | 2916.1만 |
|---|
| 2026.07.22 | ₩67,089 | ₩67,317 | ₩66,432 | ₩66,955 | -0.20% | 1718.1만 |
|---|
| 2026.07.21 | ₩67,518 | ₩67,518 | ₩66,190 | ₩66,901 | -0.91% | 1266.8만 |
|---|
| 2026.07.20 | ₩68,229 | ₩68,336 | ₩66,821 | ₩67,196 | -1.51% | 1319.9만 |
|---|
| 2026.07.17 | ₩68,389 | ₩68,778 | ₩67,464 | ₩68,054 | -0.49% | 1745.3만 |
|---|
| 2026.07.16 | ₩66,874 | ₩68,376 | ₩66,405 | ₩68,242 | +2.05% | 1567.8만 |
|---|
| 2026.07.15 | ₩66,861 | ₩66,995 | ₩65,587 | ₩66,284 | -0.86% | 888.2만 |
|---|
| 2026.07.14 | ₩66,941 | ₩67,464 | ₩66,579 | ₩66,941 | 0.00% | 1119.8만 |
|---|
| 2026.07.13 | ₩66,485 | ₩66,914 | ₩66,284 | ₩66,566 | +0.12% | 852.6만 |
|---|
| 2026.07.10 | ₩66,217 | ₩66,606 | ₩65,989 | ₩66,257 | +0.06% | 775.3만 |
|---|
| 2026.07.09 | ₩65,493 | ₩66,445 | ₩65,439 | ₩66,177 | +1.04% | 982.1만 |
|---|
| 2026.07.08 | ₩65,480 | ₩65,654 | ₩64,460 | ₩65,292 | -0.29% | 968.4만 |
|---|
| 2026.07.07 | ₩65,734 | ₩65,828 | ₩64,501 | ₩65,050 | -1.04% | 1143.4만 |
|---|
| 2026.07.06 | ₩66,056 | ₩66,096 | ₩65,319 | ₩65,453 | -0.91% | 983.8만 |
|---|
| 2026.07.02 | ₩65,158 | ₩65,989 | ₩65,077 | ₩65,560 | +0.62% | 1374.7만 |
|---|
| 2026.07.01 | ₩64,192 | ₩65,144 | ₩63,683 | ₩64,809 | +0.96% | 1274.7만 |
|---|
| 2026.06.30 | ₩64,259 | ₩64,259 | ₩63,254 | ₩63,736 | -0.81% | 1156.3만 |
|---|
| 2026.06.29 | ₩64,125 | ₩64,930 | ₩63,857 | ₩64,380 | +0.40% | 1003.3만 |
|---|
| 2026.06.26 | ₩64,098 | ₩64,286 | ₩63,280 | ₩63,911 | -0.29% | 1942만 |
|---|
| 2026.06.25 | ₩62,033 | ₩63,817 | ₩61,698 | ₩63,616 | +2.55% | 1137.9만 |
|---|
| 2026.06.24 | ₩61,899 | ₩62,891 | ₩61,591 | ₩61,765 | -0.22% | 1256.5만 |
|---|
| 2026.06.23 | ₩62,006 | ₩62,382 | ₩61,711 | ₩61,899 | -0.17% | 1301.7만 |
|---|
| 2026.06.22 | ₩61,242 | ₩62,141 | ₩61,028 | ₩61,953 | +1.16% | 866.9만 |
|---|
| 2026.06.18 | ₩61,564 | ₩62,503 | ₩60,920 | ₩61,188 | -0.61% | 2255.8만 |
|---|
| 2026.06.17 | ₩62,905 | ₩62,972 | ₩60,545 | ₩61,108 | -2.86% | 1405.2만 |
|---|
| 2026.06.16 | ₩63,870 | ₩64,139 | ₩62,744 | ₩62,891 | -1.53% | 1039.3만 |
|---|
| 2026.06.15 | ₩63,937 | ₩64,018 | ₩62,784 | ₩63,549 | -0.61% | 1376.5만 |
|---|
| 2026.06.12 | ₩64,098 | ₩64,407 | ₩63,616 | ₩63,790 | -0.48% | 1139.4만 |
|---|
| 2026.06.11 | ₩62,690 | ₩63,911 | ₩62,409 | ₩63,522 | +1.33% | 1114.1만 |
|---|
| 2026.06.10 | ₩63,052 | ₩63,482 | ₩62,194 | ₩62,234 | -1.30% | 950.1만 |
|---|
| 2026.06.09 | ₩63,374 | ₩63,763 | ₩62,650 | ₩63,401 | +0.04% | 1009.2만 |
|---|
| 2026.06.08 | ₩62,905 | ₩63,562 | ₩62,838 | ₩63,173 | +0.43% | 909.6만 |
|---|
| 2026.06.05 | ₩62,181 | ₩63,307 | ₩61,953 | ₩63,012 | +1.34% | 1361.5만 |
|---|
| 2026.06.04 | ₩63,361 | ₩63,361 | ₩61,497 | ₩61,993 | -2.16% | 1109.5만 |
|---|
| 2026.06.03 | ₩61,819 | ₩62,838 | ₩61,551 | ₩62,275 | +0.74% | 1253만 |
|---|
| 2026.06.02 | ₩61,644 | ₩62,020 | ₩60,907 | ₩61,872 | +0.37% | 1066.4만 |
|---|
| 2026.06.01 | ₩60,156 | ₩61,698 | ₩60,062 | ₩61,497 | +2.23% | 1518.5만 |
|---|
| 2026.05.29 | ₩61,014 | ₩61,577 | ₩60,223 | ₩60,692 | -0.53% | 2646.9만 |
|---|
| 2026.05.28 | ₩62,757 | ₩62,945 | ₩60,786 | ₩61,430 | -2.12% | 1580.5만 |
|---|
| 2026.05.27 | ₩62,610 | ₩63,267 | ₩62,543 | ₩63,213 | +0.96% | 1007.2만 |
|---|
| 2026.05.26 | ₩60,974 | ₩62,583 | ₩60,974 | ₩62,503 | +2.51% | 1267.1만 |
|---|
| 2026.05.22 | ₩61,698 | ₩61,939 | ₩60,960 | ₩61,041 | -1.06% | 1076.1만 |
|---|
| 2026.05.21 | ₩61,457 | ₩62,033 | ₩61,202 | ₩61,551 | +0.15% | 1208.7만 |
|---|
| 2026.05.20 | ₩61,966 | ₩62,677 | ₩61,510 | ₩61,604 | -0.58% | 1330.5만 |
|---|
| 2026.05.19 | ₩61,604 | ₩62,395 | ₩61,296 | ₩61,792 | +0.30% | 878.6만 |
|---|
| 2026.05.18 | ₩61,363 | ₩62,100 | ₩61,269 | ₩61,953 | +0.96% | 756.1만 |
|---|
| 2026.05.15 | ₩61,416 | ₩61,537 | ₩60,679 | ₩61,229 | -0.31% | 1286.8만 |
|---|
| 2026.05.14 | ₩59,673 | ₩61,591 | ₩59,351 | ₩61,577 | +3.19% | 1559.9만 |
|---|
| 2026.05.13 | ₩59,512 | ₩60,491 | ₩59,325 | ₩59,539 | +0.05% | 1336.1만 |
|---|
| 2026.05.12 | ₩59,995 | ₩60,183 | ₩59,311 | ₩59,713 | -0.47% | 2191.6만 |
|---|
| 2026.05.11 | ₩59,941 | ₩60,558 | ₩59,807 | ₩59,995 | +0.09% | 1058.4만 |
|---|
| 2026.05.08 | ₩59,660 | ₩60,330 | ₩59,606 | ₩60,116 | +0.76% | 950.1만 |
|---|
| 2026.05.07 | ₩61,001 | ₩61,175 | ₩59,512 | ₩59,620 | -2.26% | 1488만 |
|---|
| 2026.05.06 | ₩60,370 | ₩61,430 | ₩60,370 | ₩61,148 | +1.29% | 980.2만 |
|---|
| 2026.05.05 | ₩60,277 | ₩60,665 | ₩59,834 | ₩60,384 | +0.18% | 960.5만 |
|---|
| 2026.05.04 | ₩60,035 | ₩60,786 | ₩59,633 | ₩59,968 | -0.11% | 1207.8만 |
|---|
| 2026.05.01 | ₩60,987 | ₩61,068 | ₩60,384 | ₩60,464 | -0.86% | 624.5만 |
|---|
| 2026.04.30 | ₩60,196 | ₩61,068 | ₩60,035 | ₩60,920 | +1.20% | 1327.1만 |
|---|
| 2026.04.29 | ₩60,438 | ₩60,907 | ₩59,767 | ₩59,915 | -0.87% | 1006만 |
|---|
| 2026.04.28 | ₩61,282 | ₩61,376 | ₩60,317 | ₩60,652 | -1.03% | 1082.3만 |
|---|
| 2026.04.27 | ₩60,786 | ₩61,376 | ₩60,424 | ₩60,960 | +0.29% | 1064.8만 |
|---|
| 2026.04.24 | ₩61,497 | ₩62,167 | ₩60,800 | ₩60,893 | -0.98% | 1889.1만 |
|---|
| 2026.04.23 | ₩60,974 | ₩62,422 | ₩60,089 | ₩61,926 | +1.56% | 2665.7만 |
|---|
| 2026.04.22 | ₩58,694 | ₩58,734 | ₩57,501 | ₩57,903 | -1.35% | 1473.1만 |
|---|
| 2026.04.21 | ₩58,520 | ₩58,734 | ₩57,970 | ₩58,158 | -0.62% | 1144.6만 |
|---|
| 2026.04.20 | ₩58,051 | ₩58,734 | ₩57,595 | ₩58,614 | +0.97% | 785.3만 |
|---|
| 2026.04.17 | ₩57,957 | ₩58,480 | ₩57,367 | ₩58,091 | +0.23% | 1291.8만 |
|---|
| 2026.04.16 | ₩56,482 | ₩57,514 | ₩56,441 | ₩57,286 | +1.42% | 1164.1만 |
|---|
| 2026.04.15 | ₩57,005 | ₩57,005 | ₩56,012 | ₩56,455 | -0.96% | 934만 |
|---|
| 2026.04.14 | ₩56,777 | ₩57,139 | ₩56,173 | ₩57,005 | +0.40% | 937.2만 |
|---|
| 2026.04.13 | ₩56,455 | ₩56,857 | ₩56,240 | ₩56,790 | +0.59% | 747.4만 |
|---|
| 2026.04.10 | ₩57,005 | ₩57,286 | ₩56,321 | ₩56,643 | -0.64% | 894.1만 |
|---|
| 2026.04.09 | ₩56,522 | ₩57,675 | ₩56,455 | ₩56,978 | +0.81% | 1239.5만 |
|---|
| 2026.04.08 | ₩55,905 | ₩56,562 | ₩55,489 | ₩56,508 | +1.08% | 1698.8만 |
|---|
| 2026.04.07 | ₩55,007 | ₩55,664 | ₩55,007 | ₩55,543 | +0.98% | 1320.8만 |
|---|
| 2026.04.06 | ₩54,980 | ₩55,664 | ₩54,738 | ₩55,623 | +1.17% | 747.5만 |
|---|
| 2026.04.02 | ₩54,122 | ₩55,409 | ₩54,095 | ₩55,275 | +2.13% | 1364.1만 |
|---|
| 2026.04.01 | ₩55,422 | ₩56,321 | ₩55,342 | ₩55,570 | +0.27% | 1569.7만 |
|---|
| 2026.03.31 | ₩53,786 | ₩55,168 | ₩53,545 | ₩55,047 | +2.34% | 1981만 |
|---|
| 2026.03.30 | ₩53,907 | ₩54,242 | ₩53,169 | ₩53,330 | -1.07% | 1950.4만 |
|---|
| 2026.03.27 | ₩52,687 | ₩53,558 | ₩52,553 | ₩53,196 | +0.97% | 1312.7만 |
|---|
| 2026.03.26 | ₩52,848 | ₩53,518 | ₩52,821 | ₩53,035 | +0.36% | 1114만 |
|---|
| 2026.03.25 | ₩52,593 | ₩53,263 | ₩52,338 | ₩53,062 | +0.89% | 1369.8만 |
|---|
| 2026.03.24 | ₩51,828 | ₩52,646 | ₩51,641 | ₩52,124 | +0.57% | 649만 |
|---|
| 2026.03.23 | ₩52,056 | ₩52,700 | ₩51,909 | ₩52,217 | +0.31% | 1374.4만 |
|---|
| 2026.03.20 | ₩51,601 | ₩51,815 | ₩50,796 | ₩51,185 | -0.81% | 2024.9만 |
|---|
| 2026.03.19 | ₩52,539 | ₩52,646 | ₩51,440 | ₩51,614 | -1.76% | 1664.7만 |
|---|
| 2026.03.18 | ₩53,800 | ₩54,081 | ₩52,874 | ₩53,156 | -1.20% | 1025.6만 |
|---|
| 2026.03.17 | ₩53,880 | ₩54,256 | ₩53,357 | ₩54,055 | +0.32% | 924.1만 |
|---|
| 2026.03.16 | ₩53,089 | ₩53,625 | ₩52,888 | ₩53,344 | +0.48% | 1123.6만 |
|---|
| 2026.03.13 | ₩52,714 | ₩53,156 | ₩52,258 | ₩52,700 | -0.03% | 1189만 |
|---|
| 2026.03.12 | ₩53,062 | ₩53,491 | ₩52,526 | ₩52,593 | -0.88% | 1285만 |
|---|
| 2026.03.11 | ₩54,671 | ₩54,792 | ₩53,894 | ₩54,095 | -1.05% | 1354.3만 |
|---|
| 2026.03.10 | ₩54,350 | ₩55,597 | ₩54,189 | ₩54,859 | +0.94% | 1262.2만 |
|---|
| 2026.03.09 | ₩53,572 | ₩54,765 | ₩52,754 | ₩54,443 | +1.63% | 1319.4만 |
|---|
| 2026.03.06 | ₩54,242 | ₩54,390 | ₩53,304 | ₩53,572 | -1.24% | 1445.4만 |
|---|
| 2026.03.05 | ₩56,777 | ₩56,964 | ₩54,752 | ₩55,181 | -2.81% | 1952만 |
|---|
| 2026.03.04 | ₩57,554 | ₩57,621 | ₩57,005 | ₩57,367 | -0.33% | 855.9만 |
|---|
| 2026.03.03 | ₩57,487 | ₩57,568 | ₩56,361 | ₩57,206 | -0.49% | 1236.6만 |
|---|
| 2026.03.02 | ₩57,219 | ₩58,131 | ₩56,669 | ₩57,890 | +1.17% | 1178.9만 |
|---|
| 2026.02.27 | ₩56,482 | ₩57,353 | ₩56,415 | ₩57,246 | +1.35% | 1741.3만 |
|---|
| 2026.02.26 | ₩56,616 | ₩57,420 | ₩56,468 | ₩57,192 | +1.02% | 1089.4만 |
|---|
| 2026.02.25 | ₩56,897 | ₩57,246 | ₩56,388 | ₩56,616 | -0.49% | 1009.8만 |
|---|
| 2026.02.24 | ₩56,146 | ₩57,112 | ₩56,053 | ₩56,951 | +1.43% | 1018.4만 |
|---|
| 2026.02.23 | ₩56,562 | ₩57,018 | ₩55,717 | ₩56,281 | -0.50% | 1109.3만 |
|---|
| 2026.02.20 | ₩55,409 | ₩56,790 | ₩55,409 | ₩56,736 | +2.40% | 1416.3만 |
|---|
| 2026.02.19 | ₩55,342 | ₩56,026 | ₩55,007 | ₩55,892 | +0.99% | 1027.4만 |
|---|
| 2026.02.18 | ₩54,966 | ₩55,556 | ₩54,765 | ₩55,463 | +0.90% | 1062.7만 |
|---|
| 2026.02.17 | ₩54,403 | ₩55,100 | ₩54,336 | ₩55,020 | +1.13% | 1215.9만 |
|---|
| 2026.02.13 | ₩53,934 | ₩55,127 | ₩53,666 | ₩54,805 | +1.62% | 1054.8만 |
|---|
| 2026.02.12 | ₩55,717 | ₩56,039 | ₩54,296 | ₩54,577 | -2.05% | 1661.1만 |
|---|
| 2026.02.11 | ₩54,886 | ₩55,664 | ₩54,805 | ₩55,436 | +1.00% | 1564.5만 |
|---|
| 2026.02.10 | ₩54,309 | ₩55,382 | ₩54,108 | ₩54,846 | +0.99% | 1386.6만 |
|---|
| 2026.02.09 | ₩53,920 | ₩54,832 | ₩53,558 | ₩54,604 | +1.27% | 1165.9만 |
|---|
| 2026.02.06 | ₩53,800 | ₩54,591 | ₩53,330 | ₩54,457 | +1.22% | 1355.6만 |
|---|
| 2026.02.05 | ₩53,518 | ₩53,934 | ₩53,116 | ₩53,464 | -0.10% | 1430.2만 |
|---|
| 2026.02.04 | ₩52,781 | ₩53,652 | ₩52,781 | ₩53,438 | +1.24% | 1747.8만 |
|---|
| 2026.02.03 | ₩51,453 | ₩52,901 | ₩51,292 | ₩52,499 | +2.03% | 1607.1만 |
|---|
| 2026.02.02 | ₩50,541 | ₩51,627 | ₩50,125 | ₩51,480 | +1.86% | 1149.2만 |
|---|
| 2026.01.30 | ₩50,434 | ₩50,662 | ₩49,924 | ₩50,635 | +0.40% | 1111.8만 |
|---|
| 2026.01.29 | ₩50,286 | ₩50,836 | ₩49,924 | ₩50,783 | +0.99% | 1208.4만 |
|---|
| 2026.01.28 | ₩50,488 | ₩50,689 | ₩50,058 | ₩50,125 | -0.72% | 1305.7만 |
|---|
| 2026.01.27 | ₩50,246 | ₩51,104 | ₩50,058 | ₩50,514 | +0.53% | 1232.9만 |
|---|
| 2026.01.26 | ₩49,160 | ₩50,514 | ₩49,026 | ₩50,246 | +2.21% | 1734만 |
|---|
| 2026.01.23 | ₩49,562 | ₩50,353 | ₩49,093 | ₩49,133 | -0.87% | 2404.1만 |
|---|
| 2026.01.22 | ₩49,079 | ₩49,307 | ₩47,779 | ₩47,980 | -2.24% | 2364.5만 |
|---|
| 2026.01.21 | ₩47,792 | ₩49,415 | ₩47,618 | ₩48,986 | +2.50% | 1344.1만 |
|---|
| 2026.01.20 | ₩47,752 | ₩48,060 | ₩47,216 | ₩47,618 | -0.28% | 1730.9만 |
|---|
| 2026.01.16 | ₩48,731 | ₩48,878 | ₩48,315 | ₩48,610 | -0.25% | 1801.8만 |
|---|
| 2026.01.15 | ₩48,624 | ₩48,945 | ₩48,489 | ₩48,677 | +0.11% | 1166.7만 |
|---|
| 2026.01.14 | ₩47,658 | ₩48,597 | ₩47,430 | ₩48,516 | +1.80% | 2033.9만 |
|---|
| 2026.01.13 | ₩47,175 | ₩47,899 | ₩47,149 | ₩47,779 | +1.28% | 1147.9만 |
|---|
| 2026.01.12 | ₩46,773 | ₩47,256 | ₩46,652 | ₩47,229 | +0.97% | 1281.2만 |
|---|
| 2026.01.09 | ₩47,149 | ₩47,430 | ₩46,894 | ₩47,202 | +0.11% | 1425.4만 |
|---|
| 2026.01.08 | ₩46,719 | ₩47,712 | ₩46,679 | ₩47,363 | +1.38% | 1521.7만 |
|---|
| 2026.01.07 | ₩48,288 | ₩48,516 | ₩46,760 | ₩47,001 | -2.67% | 1660만 |
|---|
| 2026.01.06 | ₩47,966 | ₩48,463 | ₩47,792 | ₩48,369 | +0.84% | 1849.5만 |
|---|
| 2026.01.05 | ₩48,396 | ₩48,758 | ₩47,752 | ₩48,154 | -0.50% | 1868만 |
|---|
| 2026.01.02 | ₩48,811 | ₩48,865 | ₩48,194 | ₩48,637 | -0.36% | 1016.7만 |
|---|
| 2025.12.31 | ₩48,892 | ₩48,972 | ₩48,597 | ₩48,610 | -0.58% | 716.1만 |
|---|
| 2025.12.30 | ₩49,106 | ₩49,227 | ₩48,382 | ₩48,838 | -0.55% | 954.9만 |
|---|
| 2025.12.29 | ₩49,147 | ₩49,294 | ₩48,986 | ₩49,240 | +0.19% | 766.7만 |
|---|
| 2025.12.26 | ₩49,321 | ₩49,428 | ₩49,039 | ₩49,106 | -0.44% | 500.8만 |
|---|
| 2025.12.24 | ₩49,053 | ₩49,415 | ₩48,986 | ₩49,321 | +0.55% | 529.5만 |
|---|
| 2025.12.23 | ₩48,999 | ₩49,106 | ₩48,744 | ₩49,066 | +0.14% | 741.3만 |
|---|
| 2025.12.22 | ₩49,173 | ₩49,307 | ₩48,543 | ₩48,999 | -0.35% | 1148.8만 |
|---|
| 2025.12.19 | ₩49,120 | ₩49,281 | ₩48,838 | ₩48,945 | -0.35% | 2716.3만 |
|---|
| 2025.12.18 | ₩49,093 | ₩49,348 | ₩48,865 | ₩49,093 | 0.00% | 1311.5만 |
|---|
| 2025.12.17 | ₩49,187 | ₩49,428 | ₩48,704 | ₩48,945 | -0.49% | 1204.1만 |
|---|
| 2025.12.16 | ₩50,005 | ₩50,099 | ₩49,321 | ₩49,348 | -1.31% | 926.8만 |
|---|
| 2025.12.15 | ₩50,313 | ₩50,340 | ₩49,375 | ₩49,857 | -0.91% | 1998.7만 |
|---|
| 2025.12.12 | ₩50,125 | ₩50,139 | ₩49,670 | ₩50,139 | +0.03% | 939.5만 |
|---|
| 2025.12.11 | ₩49,763 | ₩49,857 | ₩49,254 | ₩49,817 | +0.11% | 1005.8만 |
|---|
| 2025.12.10 | ₩48,798 | ₩49,991 | ₩48,771 | ₩49,737 | +1.92% | 1132.6만 |
|---|
| 2025.12.09 | ₩48,583 | ₩48,919 | ₩48,476 | ₩48,771 | +0.39% | 838.9만 |
|---|
| 2025.12.08 | ₩48,704 | ₩49,415 | ₩48,664 | ₩48,744 | +0.08% | 912.8만 |
|---|
| 2025.12.05 | ₩48,449 | ₩49,026 | ₩48,396 | ₩48,677 | +0.47% | 1050만 |
|---|
| 2025.12.04 | ₩48,275 | ₩48,717 | ₩48,074 | ₩48,516 | +0.50% | 1558.7만 |
|---|
| 2025.12.03 | ₩46,947 | ₩48,221 | ₩46,894 | ₩48,208 | +2.68% | 1460.6만 |
|---|
| 2025.12.02 | ₩46,438 | ₩46,947 | ₩46,036 | ₩46,894 | +0.98% | 1180.3만 |
|---|
| 2025.12.01 | ₩47,068 | ₩47,390 | ₩46,652 | ₩46,733 | -0.71% | 1595.9만 |
|---|
| 2025.11.28 | ₩47,122 | ₩47,497 | ₩47,001 | ₩47,417 | +0.63% | 495.3만 |
|---|
| 2025.11.26 | ₩46,786 | ₩47,671 | ₩46,679 | ₩47,336 | +1.18% | 1010.6만 |
|---|
| 2025.11.25 | ₩46,196 | ₩46,921 | ₩46,036 | ₩46,800 | +1.31% | 1247.3만 |
|---|
| 2025.11.24 | ₩45,942 | ₩46,183 | ₩45,553 | ₩46,116 | +0.38% | 1936.3만 |
|---|
| 2025.11.21 | ₩45,271 | ₩46,277 | ₩45,244 | ₩45,968 | +1.54% | 1722.1만 |
|---|
| 2025.11.20 | ₩45,901 | ₩46,357 | ₩45,097 | ₩45,164 | -1.61% | 1422.8만 |
|---|
| 2025.11.19 | ₩45,620 | ₩46,022 | ₩45,486 | ₩45,539 | -0.18% | 1519.9만 |
|---|
| 2025.11.18 | ₩45,606 | ₩46,210 | ₩45,486 | ₩45,580 | -0.06% | 2118.7만 |
|---|
| 2025.11.17 | ₩46,800 | ₩46,827 | ₩45,566 | ₩45,606 | -2.55% | 1785.1만 |
|---|
| 2025.11.14 | ₩46,786 | ₩47,001 | ₩46,290 | ₩46,800 | +0.03% | 1212.1만 |
|---|
| 2025.11.13 | ₩47,350 | ₩47,497 | ₩46,585 | ₩46,773 | -1.22% | 1344.7만 |
|---|
| 2025.11.12 | ₩46,907 | ₩47,537 | ₩46,800 | ₩47,457 | +1.17% | 1181.8만 |
|---|
| 2025.11.11 | ₩47,175 | ₩47,336 | ₩46,786 | ₩46,907 | -0.57% | 809.9만 |
|---|
| 2025.11.10 | ₩47,202 | ₩47,578 | ₩46,639 | ₩47,095 | -0.23% | 1310.1만 |
|---|
| 2025.11.07 | ₩47,149 | ₩47,403 | ₩46,827 | ₩47,390 | +0.51% | 1126.7만 |
|---|
| 2025.11.06 | ₩47,309 | ₩47,484 | ₩47,068 | ₩47,149 | -0.34% | 900.7만 |
|---|
| 2025.11.05 | ₩47,913 | ₩48,262 | ₩47,269 | ₩47,363 | -1.15% | 1396.6만 |
|---|
| 2025.11.04 | ₩47,765 | ₩48,154 | ₩47,202 | ₩48,060 | +0.62% | 1245.4만 |
|---|
| 2025.11.03 | ₩48,114 | ₩48,194 | ₩47,484 | ₩48,047 | -0.14% | 1306.5만 |
|---|
| 2025.10.31 | ₩47,645 | ₩48,436 | ₩47,350 | ₩48,302 | +1.38% | 1320.9만 |
|---|
| 2025.10.30 | ₩47,430 | ₩48,114 | ₩47,122 | ₩47,792 | +0.76% | 840.5만 |
|---|
| 2025.10.29 | ₩47,524 | ₩47,779 | ₩47,014 | ₩47,336 | -0.40% | 981.7만 |
|---|
| 2025.10.28 | ₩48,194 | ₩48,248 | ₩47,430 | ₩47,846 | -0.72% | 964.3만 |
|---|
| 2025.10.27 | ₩48,717 | ₩48,731 | ₩47,819 | ₩48,275 | -0.91% | 1031.5만 |
|---|
| 2025.10.24 | ₩47,779 | ₩48,543 | ₩47,645 | ₩48,449 | +1.40% | 1123.5만 |
|---|
| 2025.10.23 | ₩48,101 | ₩48,208 | ₩47,484 | ₩47,645 | -0.95% | 1026.8만 |
|---|
| 2025.10.22 | ₩48,342 | ₩48,865 | ₩48,060 | ₩48,168 | -0.36% | 1246.6만 |
|---|
| 2025.10.21 | ₩49,106 | ₩49,147 | ₩47,873 | ₩47,913 | -2.43% | 2093.8만 |
|---|
| 2025.10.20 | ₩49,428 | ₩49,549 | ₩48,986 | ₩49,173 | -0.52% | 1472.9만 |
|---|
| 2025.10.17 | ₩49,455 | ₩49,871 | ₩48,852 | ₩49,079 | -0.76% | 2413.7만 |
|---|
| 2025.10.16 | ₩49,173 | ₩49,173 | ₩48,181 | ₩48,262 | -1.85% | 1980.2만 |
|---|
| 2025.10.15 | ₩48,557 | ₩48,731 | ₩48,127 | ₩48,597 | +0.08% | 1063.6만 |
|---|
| 2025.10.14 | ₩47,363 | ₩48,503 | ₩47,175 | ₩48,449 | +2.29% | 1239.9만 |
|---|
| 2025.10.13 | ₩47,604 | ₩48,060 | ₩47,470 | ₩47,698 | +0.20% | 1004만 |
|---|
| 2025.10.10 | ₩48,583 | ₩48,852 | ₩47,511 | ₩47,591 | -2.04% | 1812.9만 |
|---|
| 2025.10.09 | ₩48,275 | ₩49,026 | ₩48,020 | ₩48,342 | +0.14% | 1420.2만 |
|---|
| 2025.10.08 | ₩47,980 | ₩48,355 | ₩47,739 | ₩48,208 | +0.48% | 1322.2만 |
|---|
| 2025.10.07 | ₩48,557 | ₩48,905 | ₩47,913 | ₩48,262 | -0.61% | 1383.9만 |
|---|
| 2025.10.06 | ₩48,342 | ₩48,637 | ₩48,127 | ₩48,610 | +0.55% | 1312.6만 |
|---|
| 2025.10.03 | ₩47,725 | ₩48,355 | ₩47,484 | ₩48,288 | +1.18% | 1372.7만 |
|---|
| 2025.10.02 | ₩46,719 | ₩47,725 | ₩46,719 | ₩47,698 | +2.10% | 1578.8만 |
|---|
| 2025.10.01 | ₩46,827 | ₩47,162 | ₩46,210 | ₩46,934 | +0.23% | 1930.6만 |
|---|
| 2025.09.30 | ₩47,926 | ₩47,940 | ₩47,283 | ₩47,618 | -0.64% | 1721.2만 |
|---|
| 2025.09.29 | ₩46,840 | ₩48,168 | ₩46,733 | ₩48,047 | +2.58% | 3426.8만 |
|---|
| 2025.09.26 | ₩45,298 | ₩45,740 | ₩45,030 | ₩45,606 | +0.68% | 1294만 |
|---|
| 2025.09.25 | ₩45,647 | ₩45,888 | ₩45,204 | ₩45,298 | -0.76% | 2053.6만 |
|---|
| 2025.09.24 | ₩45,472 | ₩45,995 | ₩44,869 | ₩45,352 | -0.27% | 1399.4만 |
|---|
| 2025.09.23 | ₩44,721 | ₩46,022 | ₩44,654 | ₩45,687 | +2.16% | 2774만 |
|---|
| 2025.09.22 | ₩44,225 | ₩44,869 | ₩44,037 | ₩44,520 | +0.67% | 2244.5만 |
|---|
| 2025.09.19 | ₩44,936 | ₩45,043 | ₩44,105 | ₩44,225 | -1.58% | 2707.6만 |
|---|
| 2025.09.18 | ₩44,400 | ₩45,016 | ₩43,863 | ₩44,829 | +0.97% | 1466.5만 |
|---|
| 2025.09.17 | ₩43,635 | ₩44,346 | ₩43,555 | ₩43,944 | +0.71% | 1184.3만 |
|---|
| 2025.09.16 | ₩43,702 | ₩43,997 | ₩43,461 | ₩43,541 | -0.37% | 1218.6만 |
|---|
| 2025.09.15 | ₩43,662 | ₩43,863 | ₩43,152 | ₩43,582 | -0.18% | 772.5만 |
|---|
| 2025.09.12 | ₩43,903 | ₩44,118 | ₩43,514 | ₩43,541 | -0.82% | 925.5만 |
|---|
| 2025.09.11 | ₩42,951 | ₩44,105 | ₩42,857 | ₩44,051 | +2.56% | 1028만 |
|---|
| 2025.09.10 | ₩43,005 | ₩43,367 | ₩42,643 | ₩42,978 | -0.06% | 849.7만 |
|---|
| 2025.09.09 | ₩43,407 | ₩43,608 | ₩43,166 | ₩43,179 | -0.53% | 982.3만 |
|---|
| 2025.09.08 | ₩43,582 | ₩43,689 | ₩42,911 | ₩43,488 | -0.22% | 1602.6만 |
|---|
| 2025.09.05 | ₩43,729 | ₩43,930 | ₩43,139 | ₩43,622 | -0.25% | 967.7만 |
|---|
| 2025.09.04 | ₩43,219 | ₩43,850 | ₩42,978 | ₩43,796 | +1.33% | 1094.8만 |
|---|
| 2025.09.03 | ₩43,112 | ₩43,287 | ₩42,790 | ₩43,287 | +0.40% | 1856.5만 |
|---|
| 2025.09.02 | ₩43,126 | ₩43,313 | ₩42,857 | ₩43,166 | +0.09% | 1097.9만 |
|---|
| 2025.08.29 | ₩43,702 | ₩43,944 | ₩43,260 | ₩43,595 | -0.25% | 1346.6만 |
|---|
| 2025.08.28 | ₩43,970 | ₩44,520 | ₩43,595 | ₩43,796 | -0.40% | 1902.6만 |
|---|