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 | ₩63,222 | ₩63,638 | ₩63,169 | ₩63,383 | +0.25% | 507만 |
| 2026.10.08 | ₩62,807 | ₩63,638 | ₩62,713 | ₩63,491 | +1.09% | 698.1만 |
| 2026.10.07 | ₩63,598 | ₩63,866 | ₩62,713 | ₩62,780 | -1.29% | 681.2만 |
| 2026.10.06 | ₩63,544 | ₩64,014 | ₩63,464 | ₩63,705 | +0.25% | 856.8만 |
| 2026.10.05 | ₩63,330 | ₩63,759 | ₩62,900 | ₩63,611 | +0.44% | 825.1만 |
| 2026.10.02 | ₩62,874 | ₩63,826 | ₩62,699 | ₩63,611 | +1.17% | 1096.5만 |
| 2026.10.01 | ₩62,002 | ₩62,444 | ₩61,492 | ₩62,418 | +0.67% | 1290.1만 |
| 2026.09.30 | ₩63,008 | ₩63,370 | ₩62,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,377 |
| -1.00% |
| 1100.7만 |
| 2026.09.29 | ₩62,310 | ₩63,075 | ₩62,216 | ₩62,941 | +1.01% | 802.9만 |
|---|
| 2026.09.28 | ₩62,565 | ₩63,249 | ₩62,485 | ₩62,713 | +0.24% | 936.1만 |
|---|
| 2026.09.25 | ₩62,753 | ₩63,075 | ₩62,377 | ₩62,739 | -0.02% | 857.9만 |
|---|
| 2026.09.24 | ₩63,075 | ₩63,477 | ₩62,726 | ₩62,967 | -0.17% | 955.4만 |
|---|
| 2026.09.23 | ₩62,565 | ₩63,826 | ₩62,042 | ₩63,289 | +1.16% | 1064.3만 |
|---|
| 2026.09.22 | ₩62,042 | ₩62,324 | ₩61,629 | ₩61,700 | -0.55% | 227.1만 |
|---|
| 2026.09.21 | ₩63,678 | ₩63,678 | ₩61,412 | ₩61,680 | -3.14% | 1640.7만 |
|---|
| 2026.09.18 | ₩63,879 | ₩64,215 | ₩63,035 | ₩63,169 | -1.11% | 2573.5만 |
|---|
| 2026.09.17 | ₩65,180 | ₩65,180 | ₩63,745 | ₩64,242 | -1.44% | 978.9만 |
|---|
| 2026.09.16 | — | — | — | ₩64,242 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩65,261 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,596 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩65,650 | — | — |
|---|
| 2026.08.27 | ₩68,815 | ₩69,338 | ₩68,600 | ₩69,123 | +0.45% | 730.7만 |
|---|
| 2026.08.26 | ₩68,761 | ₩69,941 | ₩68,574 | ₩69,418 | +0.96% | 690.6만 |
|---|
| 2026.08.25 | ₩68,962 | ₩69,579 | ₩68,560 | ₩69,083 | +0.18% | 641.9만 |
|---|
| 2026.08.24 | ₩69,740 | ₩69,740 | ₩68,708 | ₩68,989 | -1.08% | 1037.8만 |
|---|
| 2026.08.21 | ₩68,802 | ₩69,418 | ₩68,520 | ₩69,190 | +0.57% | 1290.5만 |
|---|
| 2026.08.20 | ₩67,662 | ₩69,016 | ₩67,501 | ₩68,359 | +1.03% | 775.5만 |
|---|
| 2026.08.19 | ₩67,554 | ₩69,150 | ₩67,554 | ₩67,970 | +0.62% | 932.5만 |
|---|
| 2026.08.18 | ₩68,372 | ₩68,399 | ₩67,313 | ₩67,380 | -1.45% | 895.7만 |
|---|
| 2026.08.17 | ₩67,246 | ₩68,386 | ₩67,058 | ₩67,836 | +0.88% | 775.1만 |
|---|
| 2026.08.14 | ₩67,125 | ₩68,091 | ₩67,098 | ₩67,273 | +0.22% | 562.5만 |
|---|
| 2026.08.13 | ₩67,648 | ₩67,970 | ₩67,206 | ₩67,246 | -0.59% | 1076.9만 |
|---|
| 2026.08.12 | ₩67,112 | ₩67,420 | ₩66,669 | ₩67,165 | +0.08% | 1091.9만 |
|---|
| 2026.08.11 | ₩67,273 | ₩67,957 | ₩66,763 | ₩66,978 | -0.44% | 839.4만 |
|---|
| 2026.08.10 | ₩67,058 | ₩67,662 | ₩66,964 | ₩67,219 | +0.24% | 920.7만 |
|---|
| 2026.08.07 | ₩67,568 | ₩68,238 | ₩67,138 | ₩67,420 | -0.22% | 723.9만 |
|---|
| 2026.08.06 | ₩69,070 | ₩69,190 | ₩67,876 | ₩67,997 | -1.55% | 1146.5만 |
|---|
| 2026.08.05 | ₩68,439 | ₩68,694 | ₩67,957 | ₩68,560 | +0.18% | 988.4만 |
|---|
| 2026.08.04 | ₩66,696 | ₩68,520 | ₩66,280 | ₩68,439 | +2.61% | 1445.6만 |
|---|
| 2026.08.03 | ₩67,903 | ₩68,050 | ₩66,522 | ₩66,830 | -1.58% | 1282.3만 |
|---|
| 2026.07.31 | ₩67,460 | ₩67,822 | ₩66,857 | ₩67,594 | +0.20% | 1724.3만 |
|---|
| 2026.07.30 | ₩69,110 | ₩69,110 | ₩66,763 | ₩67,313 | -2.60% | 1334.1만 |
|---|
| 2026.07.29 | ₩67,943 | ₩68,399 | ₩67,460 | ₩68,050 | +0.16% | 1467.4만 |
|---|
| 2026.07.28 | ₩69,794 | ₩70,304 | ₩68,144 | ₩68,185 | -2.31% | 1541.5만 |
|---|
| 2026.07.27 | ₩71,886 | ₩71,886 | ₩68,855 | ₩69,472 | -3.36% | 1785.3만 |
|---|
| 2026.07.24 | ₩70,773 | ₩71,631 | ₩70,532 | ₩71,390 | +0.87% | 1430.6만 |
|---|
| 2026.07.23 | ₩69,687 | ₩71,497 | ₩69,231 | ₩70,827 | +1.64% | 2916.1만 |
|---|
| 2026.07.22 | ₩67,098 | ₩67,326 | ₩66,441 | ₩66,964 | -0.20% | 1718.1만 |
|---|
| 2026.07.21 | ₩67,527 | ₩67,527 | ₩66,200 | ₩66,910 | -0.91% | 1266.8만 |
|---|
| 2026.07.20 | ₩68,238 | ₩68,346 | ₩66,830 | ₩67,206 | -1.51% | 1319.9만 |
|---|
| 2026.07.17 | ₩68,399 | ₩68,788 | ₩67,474 | ₩68,064 | -0.49% | 1745.3만 |
|---|
| 2026.07.16 | ₩66,884 | ₩68,386 | ₩66,414 | ₩68,252 | +2.05% | 1567.8만 |
|---|
| 2026.07.15 | ₩66,870 | ₩67,004 | ₩65,596 | ₩66,294 | -0.86% | 888.2만 |
|---|
| 2026.07.14 | ₩66,951 | ₩67,474 | ₩66,589 | ₩66,951 | 0.00% | 1119.8만 |
|---|
| 2026.07.13 | ₩66,495 | ₩66,924 | ₩66,294 | ₩66,575 | +0.12% | 852.6만 |
|---|
| 2026.07.10 | ₩66,226 | ₩66,615 | ₩65,998 | ₩66,267 | +0.06% | 775.3만 |
|---|
| 2026.07.09 | ₩65,502 | ₩66,454 | ₩65,449 | ₩66,186 | +1.04% | 982.1만 |
|---|
| 2026.07.08 | ₩65,489 | ₩65,663 | ₩64,470 | ₩65,301 | -0.29% | 968.4만 |
|---|
| 2026.07.07 | ₩65,744 | ₩65,838 | ₩64,510 | ₩65,060 | -1.04% | 1143.4만 |
|---|
| 2026.07.06 | ₩66,066 | ₩66,106 | ₩65,328 | ₩65,462 | -0.91% | 983.8만 |
|---|
| 2026.07.02 | ₩65,167 | ₩65,998 | ₩65,086 | ₩65,569 | +0.62% | 1374.7만 |
|---|
| 2026.07.01 | ₩64,201 | ₩65,154 | ₩63,692 | ₩64,818 | +0.96% | 1274.7만 |
|---|
| 2026.06.30 | ₩64,268 | ₩64,268 | ₩63,263 | ₩63,745 | -0.81% | 1156.3만 |
|---|
| 2026.06.29 | ₩64,134 | ₩64,939 | ₩63,866 | ₩64,389 | +0.40% | 1003.3만 |
|---|
| 2026.06.26 | ₩64,107 | ₩64,295 | ₩63,289 | ₩63,920 | -0.29% | 1942만 |
|---|
| 2026.06.25 | ₩62,042 | ₩63,826 | ₩61,707 | ₩63,625 | +2.55% | 1137.9만 |
|---|
| 2026.06.24 | ₩61,908 | ₩62,900 | ₩61,599 | ₩61,774 | -0.22% | 1256.5만 |
|---|
| 2026.06.23 | ₩62,015 | ₩62,391 | ₩61,720 | ₩61,908 | -0.17% | 1301.7만 |
|---|
| 2026.06.22 | ₩61,251 | ₩62,149 | ₩61,036 | ₩61,962 | +1.16% | 866.9만 |
|---|
| 2026.06.18 | ₩61,573 | ₩62,511 | ₩60,929 | ₩61,197 | -0.61% | 2255.8만 |
|---|
| 2026.06.17 | ₩62,914 | ₩62,981 | ₩60,553 | ₩61,117 | -2.86% | 1405.2만 |
|---|
| 2026.06.16 | ₩63,879 | ₩64,148 | ₩62,753 | ₩62,900 | -1.53% | 1039.3만 |
|---|
| 2026.06.15 | ₩63,947 | ₩64,027 | ₩62,793 | ₩63,558 | -0.61% | 1376.5만 |
|---|
| 2026.06.12 | ₩64,107 | ₩64,416 | ₩63,625 | ₩63,799 | -0.48% | 1139.4만 |
|---|
| 2026.06.11 | ₩62,699 | ₩63,920 | ₩62,418 | ₩63,531 | +1.33% | 1114.1만 |
|---|
| 2026.06.10 | ₩63,061 | ₩63,491 | ₩62,203 | ₩62,243 | -1.30% | 950.1만 |
|---|
| 2026.06.09 | ₩63,383 | ₩63,772 | ₩62,659 | ₩63,410 | +0.04% | 1009.2만 |
|---|
| 2026.06.08 | ₩62,914 | ₩63,571 | ₩62,847 | ₩63,182 | +0.43% | 909.6만 |
|---|
| 2026.06.05 | ₩62,190 | ₩63,316 | ₩61,962 | ₩63,021 | +1.34% | 1361.5만 |
|---|
| 2026.06.04 | ₩63,370 | ₩63,370 | ₩61,506 | ₩62,002 | -2.16% | 1109.5만 |
|---|
| 2026.06.03 | ₩61,827 | ₩62,847 | ₩61,559 | ₩62,283 | +0.74% | 1253만 |
|---|
| 2026.06.02 | ₩61,653 | ₩62,029 | ₩60,915 | ₩61,881 | +0.37% | 1066.4만 |
|---|
| 2026.06.01 | ₩60,164 | ₩61,707 | ₩60,071 | ₩61,506 | +2.23% | 1518.5만 |
|---|
| 2026.05.29 | ₩61,023 | ₩61,586 | ₩60,231 | ₩60,701 | -0.53% | 2646.9만 |
|---|
| 2026.05.28 | ₩62,766 | ₩62,954 | ₩60,795 | ₩61,439 | -2.12% | 1580.5만 |
|---|
| 2026.05.27 | ₩62,619 | ₩63,276 | ₩62,552 | ₩63,222 | +0.96% | 1007.2만 |
|---|
| 2026.05.26 | ₩60,983 | ₩62,592 | ₩60,983 | ₩62,511 | +2.51% | 1267.1만 |
|---|
| 2026.05.22 | ₩61,707 | ₩61,948 | ₩60,969 | ₩61,050 | -1.06% | 1076.1만 |
|---|
| 2026.05.21 | ₩61,465 | ₩62,042 | ₩61,211 | ₩61,559 | +0.15% | 1208.7만 |
|---|
| 2026.05.20 | ₩61,975 | ₩62,686 | ₩61,519 | ₩61,613 | -0.58% | 1330.5만 |
|---|
| 2026.05.19 | ₩61,613 | ₩62,404 | ₩61,304 | ₩61,801 | +0.30% | 878.6만 |
|---|
| 2026.05.18 | ₩61,371 | ₩62,109 | ₩61,278 | ₩61,962 | +0.96% | 756.1만 |
|---|
| 2026.05.15 | ₩61,425 | ₩61,546 | ₩60,687 | ₩61,237 | -0.31% | 1286.8만 |
|---|
| 2026.05.14 | ₩59,682 | ₩61,599 | ₩59,360 | ₩61,586 | +3.19% | 1559.9만 |
|---|
| 2026.05.13 | ₩59,521 | ₩60,500 | ₩59,333 | ₩59,548 | +0.05% | 1336.1만 |
|---|
| 2026.05.12 | ₩60,004 | ₩60,191 | ₩59,320 | ₩59,722 | -0.47% | 2191.6만 |
|---|
| 2026.05.11 | ₩59,950 | ₩60,567 | ₩59,816 | ₩60,004 | +0.09% | 1058.4만 |
|---|
| 2026.05.08 | ₩59,668 | ₩60,339 | ₩59,615 | ₩60,124 | +0.76% | 950.1만 |
|---|
| 2026.05.07 | ₩61,009 | ₩61,184 | ₩59,521 | ₩59,628 | -2.26% | 1488만 |
|---|
| 2026.05.06 | ₩60,379 | ₩61,439 | ₩60,379 | ₩61,157 | +1.29% | 980.2만 |
|---|
| 2026.05.05 | ₩60,285 | ₩60,674 | ₩59,843 | ₩60,392 | +0.18% | 960.5만 |
|---|
| 2026.05.04 | ₩60,044 | ₩60,795 | ₩59,641 | ₩59,977 | -0.11% | 1207.8만 |
|---|
| 2026.05.01 | ₩60,996 | ₩61,076 | ₩60,392 | ₩60,473 | -0.86% | 624.5만 |
|---|
| 2026.04.30 | ₩60,205 | ₩61,076 | ₩60,044 | ₩60,929 | +1.20% | 1327.1만 |
|---|
| 2026.04.29 | ₩60,446 | ₩60,915 | ₩59,776 | ₩59,923 | -0.87% | 1006만 |
|---|
| 2026.04.28 | ₩61,291 | ₩61,385 | ₩60,325 | ₩60,661 | -1.03% | 1082.3만 |
|---|
| 2026.04.27 | ₩60,795 | ₩61,385 | ₩60,433 | ₩60,969 | +0.29% | 1064.8만 |
|---|
| 2026.04.24 | ₩61,506 | ₩62,176 | ₩60,808 | ₩60,902 | -0.98% | 1889.1만 |
|---|
| 2026.04.23 | ₩60,983 | ₩62,431 | ₩60,097 | ₩61,935 | +1.56% | 2665.7만 |
|---|
| 2026.04.22 | ₩58,703 | ₩58,743 | ₩57,509 | ₩57,911 | -1.35% | 1473.1만 |
|---|
| 2026.04.21 | ₩58,528 | ₩58,743 | ₩57,978 | ₩58,166 | -0.62% | 1144.6만 |
|---|
| 2026.04.20 | ₩58,059 | ₩58,743 | ₩57,603 | ₩58,622 | +0.97% | 785.3만 |
|---|
| 2026.04.17 | ₩57,965 | ₩58,488 | ₩57,375 | ₩58,099 | +0.23% | 1291.8만 |
|---|
| 2026.04.16 | ₩56,490 | ₩57,522 | ₩56,449 | ₩57,294 | +1.42% | 1164.1만 |
|---|
| 2026.04.15 | ₩57,013 | ₩57,013 | ₩56,020 | ₩56,463 | -0.96% | 934만 |
|---|
| 2026.04.14 | ₩56,785 | ₩57,147 | ₩56,181 | ₩57,013 | +0.40% | 937.2만 |
|---|
| 2026.04.13 | ₩56,463 | ₩56,865 | ₩56,248 | ₩56,798 | +0.59% | 747.4만 |
|---|
| 2026.04.10 | ₩57,013 | ₩57,294 | ₩56,329 | ₩56,651 | -0.64% | 894.1만 |
|---|
| 2026.04.09 | ₩56,530 | ₩57,683 | ₩56,463 | ₩56,986 | +0.81% | 1239.5만 |
|---|
| 2026.04.08 | ₩55,913 | ₩56,570 | ₩55,497 | ₩56,516 | +1.08% | 1698.8만 |
|---|
| 2026.04.07 | ₩55,014 | ₩55,672 | ₩55,014 | ₩55,551 | +0.98% | 1320.8만 |
|---|
| 2026.04.06 | ₩54,988 | ₩55,672 | ₩54,746 | ₩55,631 | +1.17% | 747.5만 |
|---|
| 2026.04.02 | ₩54,129 | ₩55,417 | ₩54,102 | ₩55,283 | +2.13% | 1364.1만 |
|---|
| 2026.04.01 | ₩55,430 | ₩56,329 | ₩55,350 | ₩55,578 | +0.27% | 1569.7만 |
|---|
| 2026.03.31 | ₩53,794 | ₩55,175 | ₩53,553 | ₩55,055 | +2.34% | 1981만 |
|---|
| 2026.03.30 | ₩53,915 | ₩54,250 | ₩53,177 | ₩53,338 | -1.07% | 1950.4만 |
|---|
| 2026.03.27 | ₩52,694 | ₩53,566 | ₩52,560 | ₩53,204 | +0.97% | 1312.7만 |
|---|
| 2026.03.26 | ₩52,855 | ₩53,526 | ₩52,828 | ₩53,043 | +0.36% | 1114만 |
|---|
| 2026.03.25 | ₩52,600 | ₩53,271 | ₩52,345 | ₩53,070 | +0.89% | 1369.8만 |
|---|
| 2026.03.24 | ₩51,836 | ₩52,654 | ₩51,648 | ₩52,131 | +0.57% | 649만 |
|---|
| 2026.03.23 | ₩52,064 | ₩52,708 | ₩51,916 | ₩52,225 | +0.31% | 1374.4만 |
|---|
| 2026.03.20 | ₩51,608 | ₩51,822 | ₩50,803 | ₩51,192 | -0.81% | 2024.9만 |
|---|
| 2026.03.19 | ₩52,547 | ₩52,654 | ₩51,447 | ₩51,621 | -1.76% | 1664.7만 |
|---|
| 2026.03.18 | ₩53,807 | ₩54,089 | ₩52,882 | ₩53,164 | -1.20% | 1025.6만 |
|---|
| 2026.03.17 | ₩53,888 | ₩54,263 | ₩53,365 | ₩54,062 | +0.32% | 924.1만 |
|---|
| 2026.03.16 | ₩53,097 | ₩53,633 | ₩52,895 | ₩53,351 | +0.48% | 1123.6만 |
|---|
| 2026.03.13 | ₩52,721 | ₩53,164 | ₩52,265 | ₩52,708 | -0.03% | 1189만 |
|---|
| 2026.03.12 | ₩53,070 | ₩53,499 | ₩52,533 | ₩52,600 | -0.88% | 1285만 |
|---|
| 2026.03.11 | ₩54,679 | ₩54,800 | ₩53,901 | ₩54,102 | -1.05% | 1354.3만 |
|---|
| 2026.03.10 | ₩54,357 | ₩55,604 | ₩54,196 | ₩54,867 | +0.94% | 1262.2만 |
|---|
| 2026.03.09 | ₩53,579 | ₩54,773 | ₩52,761 | ₩54,451 | +1.63% | 1319.4만 |
|---|
| 2026.03.06 | ₩54,250 | ₩54,397 | ₩53,311 | ₩53,579 | -1.24% | 1445.4만 |
|---|
| 2026.03.05 | ₩56,785 | ₩56,972 | ₩54,760 | ₩55,189 | -2.81% | 1952만 |
|---|
| 2026.03.04 | ₩57,563 | ₩57,630 | ₩57,013 | ₩57,375 | -0.33% | 855.9만 |
|---|
| 2026.03.03 | ₩57,496 | ₩57,576 | ₩56,369 | ₩57,214 | -0.49% | 1236.6만 |
|---|
| 2026.03.02 | ₩57,227 | ₩58,139 | ₩56,677 | ₩57,898 | +1.17% | 1178.9만 |
|---|
| 2026.02.27 | ₩56,490 | ₩57,361 | ₩56,423 | ₩57,254 | +1.35% | 1741.3만 |
|---|
| 2026.02.26 | ₩56,624 | ₩57,428 | ₩56,476 | ₩57,200 | +1.02% | 1089.4만 |
|---|
| 2026.02.25 | ₩56,905 | ₩57,254 | ₩56,396 | ₩56,624 | -0.49% | 1009.8만 |
|---|
| 2026.02.24 | ₩56,154 | ₩57,120 | ₩56,060 | ₩56,959 | +1.43% | 1018.4만 |
|---|
| 2026.02.23 | ₩56,570 | ₩57,026 | ₩55,725 | ₩56,288 | -0.50% | 1109.3만 |
|---|
| 2026.02.20 | ₩55,417 | ₩56,798 | ₩55,417 | ₩56,744 | +2.40% | 1416.3만 |
|---|
| 2026.02.19 | ₩55,350 | ₩56,034 | ₩55,014 | ₩55,900 | +0.99% | 1027.4만 |
|---|
| 2026.02.18 | ₩54,974 | ₩55,564 | ₩54,773 | ₩55,470 | +0.90% | 1062.7만 |
|---|
| 2026.02.17 | ₩54,411 | ₩55,108 | ₩54,344 | ₩55,028 | +1.13% | 1215.9만 |
|---|
| 2026.02.13 | ₩53,941 | ₩55,135 | ₩53,673 | ₩54,813 | +1.62% | 1054.8만 |
|---|
| 2026.02.12 | ₩55,725 | ₩56,047 | ₩54,304 | ₩54,585 | -2.05% | 1661.1만 |
|---|
| 2026.02.11 | ₩54,894 | ₩55,672 | ₩54,813 | ₩55,444 | +1.00% | 1564.5만 |
|---|
| 2026.02.10 | ₩54,317 | ₩55,390 | ₩54,116 | ₩54,853 | +0.99% | 1386.6만 |
|---|
| 2026.02.09 | ₩53,928 | ₩54,840 | ₩53,566 | ₩54,612 | +1.27% | 1165.9만 |
|---|
| 2026.02.06 | ₩53,807 | ₩54,599 | ₩53,338 | ₩54,465 | +1.22% | 1355.6만 |
|---|
| 2026.02.05 | ₩53,526 | ₩53,941 | ₩53,123 | ₩53,472 | -0.10% | 1430.2만 |
|---|
| 2026.02.04 | ₩52,788 | ₩53,660 | ₩52,788 | ₩53,445 | +1.24% | 1747.8만 |
|---|
| 2026.02.03 | ₩51,460 | ₩52,909 | ₩51,299 | ₩52,506 | +2.03% | 1607.1만 |
|---|
| 2026.02.02 | ₩50,548 | ₩51,635 | ₩50,133 | ₩51,487 | +1.86% | 1149.2만 |
|---|
| 2026.01.30 | ₩50,441 | ₩50,669 | ₩49,931 | ₩50,642 | +0.40% | 1111.8만 |
|---|
| 2026.01.29 | ₩50,294 | ₩50,843 | ₩49,931 | ₩50,790 | +0.99% | 1208.4만 |
|---|
| 2026.01.28 | ₩50,495 | ₩50,696 | ₩50,066 | ₩50,133 | -0.72% | 1305.7만 |
|---|
| 2026.01.27 | ₩50,253 | ₩51,112 | ₩50,066 | ₩50,521 | +0.53% | 1232.9만 |
|---|
| 2026.01.26 | ₩49,167 | ₩50,521 | ₩49,033 | ₩50,253 | +2.21% | 1734만 |
|---|
| 2026.01.23 | ₩49,569 | ₩50,361 | ₩49,100 | ₩49,140 | -0.87% | 2404.1만 |
|---|
| 2026.01.22 | ₩49,086 | ₩49,314 | ₩47,786 | ₩47,987 | -2.24% | 2364.5만 |
|---|
| 2026.01.21 | ₩47,799 | ₩49,422 | ₩47,625 | ₩48,993 | +2.50% | 1344.1만 |
|---|
| 2026.01.20 | ₩47,759 | ₩48,067 | ₩47,222 | ₩47,625 | -0.28% | 1730.9만 |
|---|
| 2026.01.16 | ₩48,738 | ₩48,885 | ₩48,322 | ₩48,617 | -0.25% | 1801.8만 |
|---|
| 2026.01.15 | ₩48,630 | ₩48,952 | ₩48,496 | ₩48,684 | +0.11% | 1166.7만 |
|---|
| 2026.01.14 | ₩47,665 | ₩48,604 | ₩47,437 | ₩48,523 | +1.80% | 2033.9만 |
|---|
| 2026.01.13 | ₩47,182 | ₩47,906 | ₩47,155 | ₩47,786 | +1.28% | 1147.9만 |
|---|
| 2026.01.12 | ₩46,780 | ₩47,262 | ₩46,659 | ₩47,236 | +0.97% | 1281.2만 |
|---|
| 2026.01.09 | ₩47,155 | ₩47,437 | ₩46,900 | ₩47,209 | +0.11% | 1425.4만 |
|---|
| 2026.01.08 | ₩46,726 | ₩47,718 | ₩46,686 | ₩47,370 | +1.38% | 1521.7만 |
|---|
| 2026.01.07 | ₩48,295 | ₩48,523 | ₩46,766 | ₩47,008 | -2.67% | 1660만 |
|---|
| 2026.01.06 | ₩47,973 | ₩48,470 | ₩47,799 | ₩48,376 | +0.84% | 1849.5만 |
|---|
| 2026.01.05 | ₩48,402 | ₩48,765 | ₩47,759 | ₩48,161 | -0.50% | 1868만 |
|---|
| 2026.01.02 | ₩48,818 | ₩48,872 | ₩48,201 | ₩48,644 | -0.36% | 1016.7만 |
|---|
| 2025.12.31 | ₩48,899 | ₩48,979 | ₩48,604 | ₩48,617 | -0.58% | 716.1만 |
|---|
| 2025.12.30 | ₩49,113 | ₩49,234 | ₩48,389 | ₩48,845 | -0.55% | 954.9만 |
|---|
| 2025.12.29 | ₩49,154 | ₩49,301 | ₩48,993 | ₩49,247 | +0.19% | 766.7만 |
|---|
| 2025.12.26 | ₩49,328 | ₩49,435 | ₩49,046 | ₩49,113 | -0.44% | 500.8만 |
|---|
| 2025.12.24 | ₩49,060 | ₩49,422 | ₩48,993 | ₩49,328 | +0.55% | 529.5만 |
|---|
| 2025.12.23 | ₩49,006 | ₩49,113 | ₩48,751 | ₩49,073 | +0.14% | 741.3만 |
|---|
| 2025.12.22 | ₩49,180 | ₩49,314 | ₩48,550 | ₩49,006 | -0.35% | 1148.8만 |
|---|
| 2025.12.19 | ₩49,127 | ₩49,288 | ₩48,845 | ₩48,952 | -0.35% | 2716.3만 |
|---|
| 2025.12.18 | ₩49,100 | ₩49,355 | ₩48,872 | ₩49,100 | 0.00% | 1311.5만 |
|---|
| 2025.12.17 | ₩49,194 | ₩49,435 | ₩48,711 | ₩48,952 | -0.49% | 1204.1만 |
|---|
| 2025.12.16 | ₩50,012 | ₩50,106 | ₩49,328 | ₩49,355 | -1.31% | 926.8만 |
|---|
| 2025.12.15 | ₩50,320 | ₩50,347 | ₩49,382 | ₩49,864 | -0.91% | 1998.7만 |
|---|
| 2025.12.12 | ₩50,133 | ₩50,146 | ₩49,677 | ₩50,146 | +0.03% | 939.5만 |
|---|
| 2025.12.11 | ₩49,770 | ₩49,864 | ₩49,261 | ₩49,824 | +0.11% | 1005.8만 |
|---|
| 2025.12.10 | ₩48,805 | ₩49,998 | ₩48,778 | ₩49,744 | +1.92% | 1132.6만 |
|---|
| 2025.12.09 | ₩48,590 | ₩48,926 | ₩48,483 | ₩48,778 | +0.39% | 838.9만 |
|---|
| 2025.12.08 | ₩48,711 | ₩49,422 | ₩48,671 | ₩48,751 | +0.08% | 912.8만 |
|---|
| 2025.12.05 | ₩48,456 | ₩49,033 | ₩48,402 | ₩48,684 | +0.47% | 1050만 |
|---|
| 2025.12.04 | ₩48,282 | ₩48,724 | ₩48,081 | ₩48,523 | +0.50% | 1558.7만 |
|---|
| 2025.12.03 | ₩46,954 | ₩48,228 | ₩46,900 | ₩48,215 | +2.68% | 1460.6만 |
|---|
| 2025.12.02 | ₩46,444 | ₩46,954 | ₩46,042 | ₩46,900 | +0.98% | 1180.3만 |
|---|
| 2025.12.01 | ₩47,075 | ₩47,397 | ₩46,659 | ₩46,739 | -0.71% | 1595.9만 |
|---|
| 2025.11.28 | ₩47,128 | ₩47,504 | ₩47,008 | ₩47,423 | +0.63% | 495.3만 |
|---|
| 2025.11.26 | ₩46,793 | ₩47,678 | ₩46,686 | ₩47,343 | +1.18% | 1010.6만 |
|---|
| 2025.11.25 | ₩46,203 | ₩46,927 | ₩46,042 | ₩46,806 | +1.31% | 1247.3만 |
|---|
| 2025.11.24 | ₩45,948 | ₩46,190 | ₩45,559 | ₩46,122 | +0.38% | 1936.3만 |
|---|
| 2025.11.21 | ₩45,278 | ₩46,283 | ₩45,251 | ₩45,975 | +1.54% | 1722.1만 |
|---|
| 2025.11.20 | ₩45,908 | ₩46,364 | ₩45,103 | ₩45,170 | -1.61% | 1422.8만 |
|---|
| 2025.11.19 | ₩45,626 | ₩46,029 | ₩45,492 | ₩45,546 | -0.18% | 1519.9만 |
|---|
| 2025.11.18 | ₩45,613 | ₩46,216 | ₩45,492 | ₩45,586 | -0.06% | 2118.7만 |
|---|
| 2025.11.17 | ₩46,806 | ₩46,833 | ₩45,573 | ₩45,613 | -2.55% | 1785.1만 |
|---|
| 2025.11.14 | ₩46,793 | ₩47,008 | ₩46,297 | ₩46,806 | +0.03% | 1212.1만 |
|---|
| 2025.11.13 | ₩47,356 | ₩47,504 | ₩46,592 | ₩46,780 | -1.22% | 1344.7만 |
|---|
| 2025.11.12 | ₩46,914 | ₩47,544 | ₩46,806 | ₩47,464 | +1.17% | 1181.8만 |
|---|
| 2025.11.11 | ₩47,182 | ₩47,343 | ₩46,793 | ₩46,914 | -0.57% | 809.9만 |
|---|
| 2025.11.10 | ₩47,209 | ₩47,584 | ₩46,646 | ₩47,102 | -0.23% | 1310.1만 |
|---|
| 2025.11.07 | ₩47,155 | ₩47,410 | ₩46,833 | ₩47,397 | +0.51% | 1126.7만 |
|---|
| 2025.11.06 | ₩47,316 | ₩47,490 | ₩47,075 | ₩47,155 | -0.34% | 900.7만 |
|---|
| 2025.11.05 | ₩47,920 | ₩48,268 | ₩47,276 | ₩47,370 | -1.15% | 1396.6만 |
|---|
| 2025.11.04 | ₩47,772 | ₩48,161 | ₩47,209 | ₩48,067 | +0.62% | 1245.4만 |
|---|
| 2025.11.03 | ₩48,121 | ₩48,201 | ₩47,490 | ₩48,054 | -0.14% | 1306.5만 |
|---|
| 2025.10.31 | ₩47,651 | ₩48,443 | ₩47,356 | ₩48,309 | +1.38% | 1320.9만 |
|---|
| 2025.10.30 | ₩47,437 | ₩48,121 | ₩47,128 | ₩47,799 | +0.76% | 840.5만 |
|---|
| 2025.10.29 | ₩47,531 | ₩47,786 | ₩47,021 | ₩47,343 | -0.40% | 981.7만 |
|---|
| 2025.10.28 | ₩48,201 | ₩48,255 | ₩47,437 | ₩47,853 | -0.72% | 964.3만 |
|---|
| 2025.10.27 | ₩48,724 | ₩48,738 | ₩47,826 | ₩48,282 | -0.91% | 1031.5만 |
|---|
| 2025.10.24 | ₩47,786 | ₩48,550 | ₩47,651 | ₩48,456 | +1.40% | 1123.5만 |
|---|
| 2025.10.23 | ₩48,107 | ₩48,215 | ₩47,490 | ₩47,651 | -0.95% | 1026.8만 |
|---|
| 2025.10.22 | ₩48,349 | ₩48,872 | ₩48,067 | ₩48,174 | -0.36% | 1246.6만 |
|---|
| 2025.10.21 | ₩49,113 | ₩49,154 | ₩47,879 | ₩47,920 | -2.43% | 2093.8만 |
|---|
| 2025.10.20 | ₩49,435 | ₩49,556 | ₩48,993 | ₩49,180 | -0.52% | 1472.9만 |
|---|
| 2025.10.17 | ₩49,462 | ₩49,878 | ₩48,858 | ₩49,086 | -0.76% | 2413.7만 |
|---|
| 2025.10.16 | ₩49,180 | ₩49,180 | ₩48,188 | ₩48,268 | -1.85% | 1980.2만 |
|---|
| 2025.10.15 | ₩48,563 | ₩48,738 | ₩48,134 | ₩48,604 | +0.08% | 1063.6만 |
|---|
| 2025.10.14 | ₩47,370 | ₩48,510 | ₩47,182 | ₩48,456 | +2.29% | 1239.9만 |
|---|
| 2025.10.13 | ₩47,611 | ₩48,067 | ₩47,477 | ₩47,705 | +0.20% | 1004만 |
|---|
| 2025.10.10 | ₩48,590 | ₩48,858 | ₩47,517 | ₩47,598 | -2.04% | 1812.9만 |
|---|
| 2025.10.09 | ₩48,282 | ₩49,033 | ₩48,027 | ₩48,349 | +0.14% | 1420.2만 |
|---|
| 2025.10.08 | ₩47,987 | ₩48,362 | ₩47,745 | ₩48,215 | +0.48% | 1322.2만 |
|---|
| 2025.10.07 | ₩48,563 | ₩48,912 | ₩47,920 | ₩48,268 | -0.61% | 1383.9만 |
|---|
| 2025.10.06 | ₩48,349 | ₩48,644 | ₩48,134 | ₩48,617 | +0.55% | 1312.6만 |
|---|
| 2025.10.03 | ₩47,732 | ₩48,362 | ₩47,490 | ₩48,295 | +1.18% | 1372.7만 |
|---|
| 2025.10.02 | ₩46,726 | ₩47,732 | ₩46,726 | ₩47,705 | +2.10% | 1578.8만 |
|---|
| 2025.10.01 | ₩46,833 | ₩47,169 | ₩46,216 | ₩46,941 | +0.23% | 1930.6만 |
|---|
| 2025.09.30 | ₩47,933 | ₩47,946 | ₩47,289 | ₩47,625 | -0.64% | 1721.2만 |
|---|
| 2025.09.29 | ₩46,847 | ₩48,174 | ₩46,739 | ₩48,054 | +2.58% | 3426.8만 |
|---|
| 2025.09.26 | ₩45,304 | ₩45,747 | ₩45,036 | ₩45,613 | +0.68% | 1294만 |
|---|
| 2025.09.25 | ₩45,653 | ₩45,894 | ₩45,211 | ₩45,304 | -0.76% | 2053.6만 |
|---|
| 2025.09.24 | ₩45,479 | ₩46,002 | ₩44,875 | ₩45,358 | -0.27% | 1399.4만 |
|---|
| 2025.09.23 | ₩44,728 | ₩46,029 | ₩44,661 | ₩45,693 | +2.16% | 2774만 |
|---|
| 2025.09.22 | ₩44,231 | ₩44,875 | ₩44,044 | ₩44,527 | +0.67% | 2244.5만 |
|---|
| 2025.09.19 | ₩44,942 | ₩45,050 | ₩44,111 | ₩44,231 | -1.58% | 2707.6만 |
|---|
| 2025.09.18 | ₩44,406 | ₩45,023 | ₩43,869 | ₩44,835 | +0.97% | 1466.5만 |
|---|
| 2025.09.17 | ₩43,641 | ₩44,352 | ₩43,561 | ₩43,950 | +0.71% | 1184.3만 |
|---|
| 2025.09.16 | ₩43,708 | ₩44,003 | ₩43,467 | ₩43,547 | -0.37% | 1218.6만 |
|---|
| 2025.09.15 | ₩43,668 | ₩43,869 | ₩43,159 | ₩43,588 | -0.18% | 772.5만 |
|---|
| 2025.09.12 | ₩43,910 | ₩44,124 | ₩43,521 | ₩43,547 | -0.82% | 925.5만 |
|---|
| 2025.09.11 | ₩42,957 | ₩44,111 | ₩42,863 | ₩44,057 | +2.56% | 1028만 |
|---|
| 2025.09.10 | ₩43,011 | ₩43,373 | ₩42,649 | ₩42,984 | -0.06% | 849.7만 |
|---|
| 2025.09.09 | ₩43,413 | ₩43,615 | ₩43,172 | ₩43,185 | -0.53% | 982.3만 |
|---|
| 2025.09.08 | ₩43,588 | ₩43,695 | ₩42,917 | ₩43,494 | -0.22% | 1602.6만 |
|---|
| 2025.09.05 | ₩43,735 | ₩43,936 | ₩43,145 | ₩43,628 | -0.25% | 967.7만 |
|---|
| 2025.09.04 | ₩43,226 | ₩43,856 | ₩42,984 | ₩43,802 | +1.33% | 1094.8만 |
|---|
| 2025.09.03 | ₩43,118 | ₩43,293 | ₩42,796 | ₩43,293 | +0.40% | 1856.5만 |
|---|
| 2025.09.02 | ₩43,132 | ₩43,319 | ₩42,863 | ₩43,172 | +0.09% | 1097.9만 |
|---|
| 2025.08.29 | ₩43,708 | ₩43,950 | ₩43,266 | ₩43,601 | -0.25% | 1346.6만 |
|---|
| 2025.08.28 | ₩43,977 | ₩44,527 | ₩43,601 | ₩43,802 | -0.40% | 1902.6만 |
|---|