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 | ₩63,219 | ₩63,635 | ₩63,166 | ₩63,380 | +0.25% | 507만 |
| 2026.10.08 | ₩62,804 | ₩63,635 | ₩62,710 | ₩63,488 | +1.09% | 698.1만 |
| 2026.10.07 | ₩63,595 | ₩63,863 | ₩62,710 | ₩62,777 | -1.29% | 681.2만 |
| 2026.10.06 | ₩63,541 | ₩64,011 | ₩63,461 | ₩63,702 | +0.25% | 856.8만 |
| 2026.10.05 | ₩63,327 | ₩63,756 | ₩62,898 | ₩63,608 | +0.44% | 825.1만 |
| 2026.10.02 | ₩62,871 | ₩63,823 | ₩62,696 | ₩63,608 | +1.17% | 1096.5만 |
| 2026.10.01 | ₩61,999 | ₩62,442 | ₩61,489 | ₩62,415 | +0.67% | 1290.1만 |
| 2026.09.30 | ₩63,005 | ₩63,367 | ₩62,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,375 |
| -1.00% |
| 1100.7만 |
| 2026.09.29 | ₩62,308 | ₩63,072 | ₩62,214 | ₩62,938 | +1.01% | 802.9만 |
|---|
| 2026.09.28 | ₩62,562 | ₩63,246 | ₩62,482 | ₩62,710 | +0.24% | 936.1만 |
|---|
| 2026.09.25 | ₩62,750 | ₩63,072 | ₩62,375 | ₩62,737 | -0.02% | 857.9만 |
|---|
| 2026.09.24 | ₩63,072 | ₩63,474 | ₩62,723 | ₩62,965 | -0.17% | 955.4만 |
|---|
| 2026.09.23 | ₩62,562 | ₩63,823 | ₩62,039 | ₩63,287 | +1.16% | 1064.3만 |
|---|
| 2026.09.22 | ₩62,039 | ₩62,321 | ₩61,627 | ₩61,697 | -0.55% | 227.1만 |
|---|
| 2026.09.21 | ₩63,675 | ₩63,675 | ₩61,409 | ₩61,677 | -3.14% | 1640.7만 |
|---|
| 2026.09.18 | ₩63,877 | ₩64,212 | ₩63,032 | ₩63,166 | -1.11% | 2573.5만 |
|---|
| 2026.09.17 | ₩65,177 | ₩65,177 | ₩63,742 | ₩64,239 | -1.44% | 978.9만 |
|---|
| 2026.09.16 | — | — | — | ₩64,239 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩65,258 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,593 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩65,647 | — | — |
|---|
| 2026.08.27 | ₩68,812 | ₩69,335 | ₩68,597 | ₩69,120 | +0.45% | 730.7만 |
|---|
| 2026.08.26 | ₩68,758 | ₩69,938 | ₩68,570 | ₩69,415 | +0.96% | 690.6만 |
|---|
| 2026.08.25 | ₩68,959 | ₩69,576 | ₩68,557 | ₩69,080 | +0.18% | 641.9만 |
|---|
| 2026.08.24 | ₩69,737 | ₩69,737 | ₩68,705 | ₩68,986 | -1.08% | 1037.8만 |
|---|
| 2026.08.21 | ₩68,798 | ₩69,415 | ₩68,517 | ₩69,187 | +0.57% | 1290.5만 |
|---|
| 2026.08.20 | ₩67,658 | ₩69,013 | ₩67,498 | ₩68,356 | +1.03% | 775.5만 |
|---|
| 2026.08.19 | ₩67,551 | ₩69,147 | ₩67,551 | ₩67,967 | +0.62% | 932.5만 |
|---|
| 2026.08.18 | ₩68,369 | ₩68,396 | ₩67,310 | ₩67,377 | -1.45% | 895.7만 |
|---|
| 2026.08.17 | ₩67,243 | ₩68,383 | ₩67,055 | ₩67,833 | +0.88% | 775.1만 |
|---|
| 2026.08.14 | ₩67,122 | ₩68,088 | ₩67,095 | ₩67,270 | +0.22% | 562.5만 |
|---|
| 2026.08.13 | ₩67,645 | ₩67,967 | ₩67,203 | ₩67,243 | -0.59% | 1076.9만 |
|---|
| 2026.08.12 | ₩67,109 | ₩67,417 | ₩66,666 | ₩67,162 | +0.08% | 1091.9만 |
|---|
| 2026.08.11 | ₩67,270 | ₩67,954 | ₩66,760 | ₩66,975 | -0.44% | 839.4만 |
|---|
| 2026.08.10 | ₩67,055 | ₩67,658 | ₩66,961 | ₩67,216 | +0.24% | 920.7만 |
|---|
| 2026.08.07 | ₩67,565 | ₩68,235 | ₩67,135 | ₩67,417 | -0.22% | 723.9만 |
|---|
| 2026.08.06 | ₩69,067 | ₩69,187 | ₩67,873 | ₩67,994 | -1.55% | 1146.5만 |
|---|
| 2026.08.05 | ₩68,436 | ₩68,691 | ₩67,954 | ₩68,557 | +0.18% | 988.4만 |
|---|
| 2026.08.04 | ₩66,693 | ₩68,517 | ₩66,277 | ₩68,436 | +2.61% | 1445.6만 |
|---|
| 2026.08.03 | ₩67,900 | ₩68,047 | ₩66,519 | ₩66,827 | -1.58% | 1282.3만 |
|---|
| 2026.07.31 | ₩67,457 | ₩67,819 | ₩66,854 | ₩67,591 | +0.20% | 1724.3만 |
|---|
| 2026.07.30 | ₩69,107 | ₩69,107 | ₩66,760 | ₩67,310 | -2.60% | 1334.1만 |
|---|
| 2026.07.29 | ₩67,940 | ₩68,396 | ₩67,457 | ₩68,047 | +0.16% | 1467.4만 |
|---|
| 2026.07.28 | ₩69,791 | ₩70,300 | ₩68,141 | ₩68,182 | -2.31% | 1541.5만 |
|---|
| 2026.07.27 | ₩71,883 | ₩71,883 | ₩68,852 | ₩69,469 | -3.36% | 1785.3만 |
|---|
| 2026.07.24 | ₩70,770 | ₩71,628 | ₩70,528 | ₩71,387 | +0.87% | 1430.6만 |
|---|
| 2026.07.23 | ₩69,684 | ₩71,494 | ₩69,228 | ₩70,823 | +1.64% | 2916.1만 |
|---|
| 2026.07.22 | ₩67,095 | ₩67,323 | ₩66,438 | ₩66,961 | -0.20% | 1718.1만 |
|---|
| 2026.07.21 | ₩67,524 | ₩67,524 | ₩66,197 | ₩66,907 | -0.91% | 1266.8만 |
|---|
| 2026.07.20 | ₩68,235 | ₩68,342 | ₩66,827 | ₩67,203 | -1.51% | 1319.9만 |
|---|
| 2026.07.17 | ₩68,396 | ₩68,785 | ₩67,471 | ₩68,061 | -0.49% | 1745.3만 |
|---|
| 2026.07.16 | ₩66,881 | ₩68,383 | ₩66,411 | ₩68,249 | +2.05% | 1567.8만 |
|---|
| 2026.07.15 | ₩66,867 | ₩67,001 | ₩65,593 | ₩66,291 | -0.86% | 888.2만 |
|---|
| 2026.07.14 | ₩66,948 | ₩67,471 | ₩66,586 | ₩66,948 | 0.00% | 1119.8만 |
|---|
| 2026.07.13 | ₩66,492 | ₩66,921 | ₩66,291 | ₩66,572 | +0.12% | 852.6만 |
|---|
| 2026.07.10 | ₩66,224 | ₩66,612 | ₩65,996 | ₩66,264 | +0.06% | 775.3만 |
|---|
| 2026.07.09 | ₩65,499 | ₩66,452 | ₩65,446 | ₩66,183 | +1.04% | 982.1만 |
|---|
| 2026.07.08 | ₩65,486 | ₩65,660 | ₩64,467 | ₩65,298 | -0.29% | 968.4만 |
|---|
| 2026.07.07 | ₩65,741 | ₩65,835 | ₩64,507 | ₩65,057 | -1.04% | 1143.4만 |
|---|
| 2026.07.06 | ₩66,063 | ₩66,103 | ₩65,325 | ₩65,459 | -0.91% | 983.8만 |
|---|
| 2026.07.02 | ₩65,164 | ₩65,996 | ₩65,084 | ₩65,566 | +0.62% | 1374.7만 |
|---|
| 2026.07.01 | ₩64,198 | ₩65,151 | ₩63,689 | ₩64,815 | +0.96% | 1274.7만 |
|---|
| 2026.06.30 | ₩64,266 | ₩64,266 | ₩63,260 | ₩63,742 | -0.81% | 1156.3만 |
|---|
| 2026.06.29 | ₩64,131 | ₩64,936 | ₩63,863 | ₩64,386 | +0.40% | 1003.3만 |
|---|
| 2026.06.26 | ₩64,105 | ₩64,292 | ₩63,287 | ₩63,917 | -0.29% | 1942만 |
|---|
| 2026.06.25 | ₩62,039 | ₩63,823 | ₩61,704 | ₩63,622 | +2.55% | 1137.9만 |
|---|
| 2026.06.24 | ₩61,905 | ₩62,898 | ₩61,597 | ₩61,771 | -0.22% | 1256.5만 |
|---|
| 2026.06.23 | ₩62,012 | ₩62,388 | ₩61,717 | ₩61,905 | -0.17% | 1301.7만 |
|---|
| 2026.06.22 | ₩61,248 | ₩62,147 | ₩61,033 | ₩61,959 | +1.16% | 866.9만 |
|---|
| 2026.06.18 | ₩61,570 | ₩62,509 | ₩60,926 | ₩61,194 | -0.61% | 2255.8만 |
|---|
| 2026.06.17 | ₩62,911 | ₩62,978 | ₩60,551 | ₩61,114 | -2.86% | 1405.2만 |
|---|
| 2026.06.16 | ₩63,877 | ₩64,145 | ₩62,750 | ₩62,898 | -1.53% | 1039.3만 |
|---|
| 2026.06.15 | ₩63,944 | ₩64,024 | ₩62,790 | ₩63,555 | -0.61% | 1376.5만 |
|---|
| 2026.06.12 | ₩64,105 | ₩64,413 | ₩63,622 | ₩63,796 | -0.48% | 1139.4만 |
|---|
| 2026.06.11 | ₩62,696 | ₩63,917 | ₩62,415 | ₩63,528 | +1.33% | 1114.1만 |
|---|
| 2026.06.10 | ₩63,059 | ₩63,488 | ₩62,200 | ₩62,240 | -1.30% | 950.1만 |
|---|
| 2026.06.09 | ₩63,380 | ₩63,769 | ₩62,656 | ₩63,407 | +0.04% | 1009.2만 |
|---|
| 2026.06.08 | ₩62,911 | ₩63,568 | ₩62,844 | ₩63,179 | +0.43% | 909.6만 |
|---|
| 2026.06.05 | ₩62,187 | ₩63,313 | ₩61,959 | ₩63,018 | +1.34% | 1361.5만 |
|---|
| 2026.06.04 | ₩63,367 | ₩63,367 | ₩61,503 | ₩61,999 | -2.16% | 1109.5만 |
|---|
| 2026.06.03 | ₩61,825 | ₩62,844 | ₩61,556 | ₩62,281 | +0.74% | 1253만 |
|---|
| 2026.06.02 | ₩61,650 | ₩62,026 | ₩60,913 | ₩61,878 | +0.37% | 1066.4만 |
|---|
| 2026.06.01 | ₩60,162 | ₩61,704 | ₩60,068 | ₩61,503 | +2.23% | 1518.5만 |
|---|
| 2026.05.29 | ₩61,020 | ₩61,583 | ₩60,229 | ₩60,698 | -0.53% | 2646.9만 |
|---|
| 2026.05.28 | ₩62,763 | ₩62,951 | ₩60,792 | ₩61,436 | -2.12% | 1580.5만 |
|---|
| 2026.05.27 | ₩62,616 | ₩63,273 | ₩62,549 | ₩63,219 | +0.96% | 1007.2만 |
|---|
| 2026.05.26 | ₩60,980 | ₩62,589 | ₩60,980 | ₩62,509 | +2.51% | 1267.1만 |
|---|
| 2026.05.22 | ₩61,704 | ₩61,945 | ₩60,966 | ₩61,047 | -1.06% | 1076.1만 |
|---|
| 2026.05.21 | ₩61,463 | ₩62,039 | ₩61,208 | ₩61,556 | +0.15% | 1208.7만 |
|---|
| 2026.05.20 | ₩61,972 | ₩62,683 | ₩61,516 | ₩61,610 | -0.58% | 1330.5만 |
|---|
| 2026.05.19 | ₩61,610 | ₩62,401 | ₩61,302 | ₩61,798 | +0.30% | 878.6만 |
|---|
| 2026.05.18 | ₩61,369 | ₩62,106 | ₩61,275 | ₩61,959 | +0.96% | 756.1만 |
|---|
| 2026.05.15 | ₩61,422 | ₩61,543 | ₩60,685 | ₩61,235 | -0.31% | 1286.8만 |
|---|
| 2026.05.14 | ₩59,679 | ₩61,597 | ₩59,357 | ₩61,583 | +3.19% | 1559.9만 |
|---|
| 2026.05.13 | ₩59,518 | ₩60,497 | ₩59,330 | ₩59,545 | +0.05% | 1336.1만 |
|---|
| 2026.05.12 | ₩60,001 | ₩60,189 | ₩59,317 | ₩59,719 | -0.47% | 2191.6만 |
|---|
| 2026.05.11 | ₩59,947 | ₩60,564 | ₩59,813 | ₩60,001 | +0.09% | 1058.4만 |
|---|
| 2026.05.08 | ₩59,666 | ₩60,336 | ₩59,612 | ₩60,122 | +0.76% | 950.1만 |
|---|
| 2026.05.07 | ₩61,007 | ₩61,181 | ₩59,518 | ₩59,625 | -2.26% | 1488만 |
|---|
| 2026.05.06 | ₩60,376 | ₩61,436 | ₩60,376 | ₩61,154 | +1.29% | 980.2만 |
|---|
| 2026.05.05 | ₩60,282 | ₩60,671 | ₩59,840 | ₩60,390 | +0.18% | 960.5만 |
|---|
| 2026.05.04 | ₩60,041 | ₩60,792 | ₩59,639 | ₩59,974 | -0.11% | 1207.8만 |
|---|
| 2026.05.01 | ₩60,993 | ₩61,074 | ₩60,390 | ₩60,470 | -0.86% | 624.5만 |
|---|
| 2026.04.30 | ₩60,202 | ₩61,074 | ₩60,041 | ₩60,926 | +1.20% | 1327.1만 |
|---|
| 2026.04.29 | ₩60,443 | ₩60,913 | ₩59,773 | ₩59,920 | -0.87% | 1006만 |
|---|
| 2026.04.28 | ₩61,288 | ₩61,382 | ₩60,323 | ₩60,658 | -1.03% | 1082.3만 |
|---|
| 2026.04.27 | ₩60,792 | ₩61,382 | ₩60,430 | ₩60,966 | +0.29% | 1064.8만 |
|---|
| 2026.04.24 | ₩61,503 | ₩62,173 | ₩60,805 | ₩60,899 | -0.98% | 1889.1만 |
|---|
| 2026.04.23 | ₩60,980 | ₩62,428 | ₩60,095 | ₩61,932 | +1.56% | 2665.7만 |
|---|
| 2026.04.22 | ₩58,700 | ₩58,740 | ₩57,506 | ₩57,909 | -1.35% | 1473.1만 |
|---|
| 2026.04.21 | ₩58,526 | ₩58,740 | ₩57,976 | ₩58,164 | -0.62% | 1144.6만 |
|---|
| 2026.04.20 | ₩58,056 | ₩58,740 | ₩57,600 | ₩58,619 | +0.97% | 785.3만 |
|---|
| 2026.04.17 | ₩57,962 | ₩58,485 | ₩57,372 | ₩58,096 | +0.23% | 1291.8만 |
|---|
| 2026.04.16 | ₩56,487 | ₩57,520 | ₩56,447 | ₩57,292 | +1.42% | 1164.1만 |
|---|
| 2026.04.15 | ₩57,010 | ₩57,010 | ₩56,018 | ₩56,460 | -0.96% | 934만 |
|---|
| 2026.04.14 | ₩56,782 | ₩57,144 | ₩56,179 | ₩57,010 | +0.40% | 937.2만 |
|---|
| 2026.04.13 | ₩56,460 | ₩56,863 | ₩56,246 | ₩56,796 | +0.59% | 747.4만 |
|---|
| 2026.04.10 | ₩57,010 | ₩57,292 | ₩56,326 | ₩56,648 | -0.64% | 894.1만 |
|---|
| 2026.04.09 | ₩56,527 | ₩57,681 | ₩56,460 | ₩56,983 | +0.81% | 1239.5만 |
|---|
| 2026.04.08 | ₩55,910 | ₩56,568 | ₩55,495 | ₩56,514 | +1.08% | 1698.8만 |
|---|
| 2026.04.07 | ₩55,012 | ₩55,669 | ₩55,012 | ₩55,548 | +0.98% | 1320.8만 |
|---|
| 2026.04.06 | ₩54,985 | ₩55,669 | ₩54,744 | ₩55,629 | +1.17% | 747.5만 |
|---|
| 2026.04.02 | ₩54,127 | ₩55,414 | ₩54,100 | ₩55,280 | +2.13% | 1364.1만 |
|---|
| 2026.04.01 | ₩55,428 | ₩56,326 | ₩55,347 | ₩55,575 | +0.27% | 1569.7만 |
|---|
| 2026.03.31 | ₩53,792 | ₩55,173 | ₩53,550 | ₩55,052 | +2.34% | 1981만 |
|---|
| 2026.03.30 | ₩53,912 | ₩54,247 | ₩53,175 | ₩53,336 | -1.07% | 1950.4만 |
|---|
| 2026.03.27 | ₩52,692 | ₩53,564 | ₩52,558 | ₩53,201 | +0.97% | 1312.7만 |
|---|
| 2026.03.26 | ₩52,853 | ₩53,523 | ₩52,826 | ₩53,041 | +0.36% | 1114만 |
|---|
| 2026.03.25 | ₩52,598 | ₩53,268 | ₩52,343 | ₩53,067 | +0.89% | 1369.8만 |
|---|
| 2026.03.24 | ₩51,834 | ₩52,652 | ₩51,646 | ₩52,129 | +0.57% | 649만 |
|---|
| 2026.03.23 | ₩52,062 | ₩52,705 | ₩51,914 | ₩52,222 | +0.31% | 1374.4만 |
|---|
| 2026.03.20 | ₩51,606 | ₩51,820 | ₩50,801 | ₩51,190 | -0.81% | 2024.9만 |
|---|
| 2026.03.19 | ₩52,544 | ₩52,652 | ₩51,445 | ₩51,619 | -1.76% | 1664.7만 |
|---|
| 2026.03.18 | ₩53,805 | ₩54,087 | ₩52,880 | ₩53,161 | -1.20% | 1025.6만 |
|---|
| 2026.03.17 | ₩53,885 | ₩54,261 | ₩53,362 | ₩54,060 | +0.32% | 924.1만 |
|---|
| 2026.03.16 | ₩53,094 | ₩53,631 | ₩52,893 | ₩53,349 | +0.48% | 1123.6만 |
|---|
| 2026.03.13 | ₩52,719 | ₩53,161 | ₩52,263 | ₩52,705 | -0.03% | 1189만 |
|---|
| 2026.03.12 | ₩53,067 | ₩53,496 | ₩52,531 | ₩52,598 | -0.88% | 1285만 |
|---|
| 2026.03.11 | ₩54,677 | ₩54,797 | ₩53,899 | ₩54,100 | -1.05% | 1354.3만 |
|---|
| 2026.03.10 | ₩54,355 | ₩55,602 | ₩54,194 | ₩54,864 | +0.94% | 1262.2만 |
|---|
| 2026.03.09 | ₩53,577 | ₩54,771 | ₩52,759 | ₩54,449 | +1.63% | 1319.4만 |
|---|
| 2026.03.06 | ₩54,247 | ₩54,395 | ₩53,309 | ₩53,577 | -1.24% | 1445.4만 |
|---|
| 2026.03.05 | ₩56,782 | ₩56,970 | ₩54,757 | ₩55,186 | -2.81% | 1952만 |
|---|
| 2026.03.04 | ₩57,560 | ₩57,627 | ₩57,010 | ₩57,372 | -0.33% | 855.9만 |
|---|
| 2026.03.03 | ₩57,493 | ₩57,573 | ₩56,366 | ₩57,211 | -0.49% | 1236.6만 |
|---|
| 2026.03.02 | ₩57,225 | ₩58,137 | ₩56,675 | ₩57,895 | +1.17% | 1178.9만 |
|---|
| 2026.02.27 | ₩56,487 | ₩57,359 | ₩56,420 | ₩57,252 | +1.35% | 1741.3만 |
|---|
| 2026.02.26 | ₩56,621 | ₩57,426 | ₩56,474 | ₩57,198 | +1.02% | 1089.4만 |
|---|
| 2026.02.25 | ₩56,903 | ₩57,252 | ₩56,393 | ₩56,621 | -0.49% | 1009.8만 |
|---|
| 2026.02.24 | ₩56,152 | ₩57,117 | ₩56,058 | ₩56,957 | +1.43% | 1018.4만 |
|---|
| 2026.02.23 | ₩56,568 | ₩57,024 | ₩55,723 | ₩56,286 | -0.50% | 1109.3만 |
|---|
| 2026.02.20 | ₩55,414 | ₩56,796 | ₩55,414 | ₩56,742 | +2.40% | 1416.3만 |
|---|
| 2026.02.19 | ₩55,347 | ₩56,031 | ₩55,012 | ₩55,897 | +0.99% | 1027.4만 |
|---|
| 2026.02.18 | ₩54,972 | ₩55,562 | ₩54,771 | ₩55,468 | +0.90% | 1062.7만 |
|---|
| 2026.02.17 | ₩54,408 | ₩55,106 | ₩54,341 | ₩55,025 | +1.13% | 1215.9만 |
|---|
| 2026.02.13 | ₩53,939 | ₩55,133 | ₩53,671 | ₩54,811 | +1.62% | 1054.8만 |
|---|
| 2026.02.12 | ₩55,723 | ₩56,045 | ₩54,301 | ₩54,583 | -2.05% | 1661.1만 |
|---|
| 2026.02.11 | ₩54,891 | ₩55,669 | ₩54,811 | ₩55,441 | +1.00% | 1564.5만 |
|---|
| 2026.02.10 | ₩54,315 | ₩55,387 | ₩54,113 | ₩54,851 | +0.99% | 1386.6만 |
|---|
| 2026.02.09 | ₩53,926 | ₩54,838 | ₩53,564 | ₩54,610 | +1.27% | 1165.9만 |
|---|
| 2026.02.06 | ₩53,805 | ₩54,596 | ₩53,336 | ₩54,462 | +1.22% | 1355.6만 |
|---|
| 2026.02.05 | ₩53,523 | ₩53,939 | ₩53,121 | ₩53,470 | -0.10% | 1430.2만 |
|---|
| 2026.02.04 | ₩52,786 | ₩53,657 | ₩52,786 | ₩53,443 | +1.24% | 1747.8만 |
|---|
| 2026.02.03 | ₩51,458 | ₩52,906 | ₩51,297 | ₩52,504 | +2.03% | 1607.1만 |
|---|
| 2026.02.02 | ₩50,546 | ₩51,632 | ₩50,130 | ₩51,485 | +1.86% | 1149.2만 |
|---|
| 2026.01.30 | ₩50,439 | ₩50,667 | ₩49,929 | ₩50,640 | +0.40% | 1111.8만 |
|---|
| 2026.01.29 | ₩50,291 | ₩50,841 | ₩49,929 | ₩50,787 | +0.99% | 1208.4만 |
|---|
| 2026.01.28 | ₩50,492 | ₩50,694 | ₩50,063 | ₩50,130 | -0.72% | 1305.7만 |
|---|
| 2026.01.27 | ₩50,251 | ₩51,109 | ₩50,063 | ₩50,519 | +0.53% | 1232.9만 |
|---|
| 2026.01.26 | ₩49,165 | ₩50,519 | ₩49,031 | ₩50,251 | +2.21% | 1734만 |
|---|
| 2026.01.23 | ₩49,567 | ₩50,358 | ₩49,098 | ₩49,138 | -0.87% | 2404.1만 |
|---|
| 2026.01.22 | ₩49,084 | ₩49,312 | ₩47,783 | ₩47,985 | -2.24% | 2364.5만 |
|---|
| 2026.01.21 | ₩47,797 | ₩49,420 | ₩47,622 | ₩48,990 | +2.50% | 1344.1만 |
|---|
| 2026.01.20 | ₩47,757 | ₩48,065 | ₩47,220 | ₩47,622 | -0.28% | 1730.9만 |
|---|
| 2026.01.16 | ₩48,736 | ₩48,883 | ₩48,320 | ₩48,615 | -0.25% | 1801.8만 |
|---|
| 2026.01.15 | ₩48,628 | ₩48,950 | ₩48,494 | ₩48,682 | +0.11% | 1166.7만 |
|---|
| 2026.01.14 | ₩47,663 | ₩48,601 | ₩47,435 | ₩48,521 | +1.80% | 2033.9만 |
|---|
| 2026.01.13 | ₩47,180 | ₩47,904 | ₩47,153 | ₩47,783 | +1.28% | 1147.9만 |
|---|
| 2026.01.12 | ₩46,778 | ₩47,260 | ₩46,657 | ₩47,234 | +0.97% | 1281.2만 |
|---|
| 2026.01.09 | ₩47,153 | ₩47,435 | ₩46,898 | ₩47,207 | +0.11% | 1425.4만 |
|---|
| 2026.01.08 | ₩46,724 | ₩47,716 | ₩46,684 | ₩47,368 | +1.38% | 1521.7만 |
|---|
| 2026.01.07 | ₩48,293 | ₩48,521 | ₩46,764 | ₩47,006 | -2.67% | 1660만 |
|---|
| 2026.01.06 | ₩47,971 | ₩48,467 | ₩47,797 | ₩48,373 | +0.84% | 1849.5만 |
|---|
| 2026.01.05 | ₩48,400 | ₩48,762 | ₩47,757 | ₩48,159 | -0.50% | 1868만 |
|---|
| 2026.01.02 | ₩48,816 | ₩48,870 | ₩48,199 | ₩48,642 | -0.36% | 1016.7만 |
|---|
| 2025.12.31 | ₩48,897 | ₩48,977 | ₩48,601 | ₩48,615 | -0.58% | 716.1만 |
|---|
| 2025.12.30 | ₩49,111 | ₩49,232 | ₩48,387 | ₩48,843 | -0.55% | 954.9만 |
|---|
| 2025.12.29 | ₩49,151 | ₩49,299 | ₩48,990 | ₩49,245 | +0.19% | 766.7만 |
|---|
| 2025.12.26 | ₩49,326 | ₩49,433 | ₩49,044 | ₩49,111 | -0.44% | 500.8만 |
|---|
| 2025.12.24 | ₩49,057 | ₩49,420 | ₩48,990 | ₩49,326 | +0.55% | 529.5만 |
|---|
| 2025.12.23 | ₩49,004 | ₩49,111 | ₩48,749 | ₩49,071 | +0.14% | 741.3만 |
|---|
| 2025.12.22 | ₩49,178 | ₩49,312 | ₩48,548 | ₩49,004 | -0.35% | 1148.8만 |
|---|
| 2025.12.19 | ₩49,124 | ₩49,285 | ₩48,843 | ₩48,950 | -0.35% | 2716.3만 |
|---|
| 2025.12.18 | ₩49,098 | ₩49,352 | ₩48,870 | ₩49,098 | 0.00% | 1311.5만 |
|---|
| 2025.12.17 | ₩49,192 | ₩49,433 | ₩48,709 | ₩48,950 | -0.49% | 1204.1만 |
|---|
| 2025.12.16 | ₩50,010 | ₩50,103 | ₩49,326 | ₩49,352 | -1.31% | 926.8만 |
|---|
| 2025.12.15 | ₩50,318 | ₩50,345 | ₩49,379 | ₩49,862 | -0.91% | 1998.7만 |
|---|
| 2025.12.12 | ₩50,130 | ₩50,144 | ₩49,674 | ₩50,144 | +0.03% | 939.5만 |
|---|
| 2025.12.11 | ₩49,768 | ₩49,862 | ₩49,259 | ₩49,822 | +0.11% | 1005.8만 |
|---|
| 2025.12.10 | ₩48,803 | ₩49,996 | ₩48,776 | ₩49,741 | +1.92% | 1132.6만 |
|---|
| 2025.12.09 | ₩48,588 | ₩48,923 | ₩48,481 | ₩48,776 | +0.39% | 838.9만 |
|---|
| 2025.12.08 | ₩48,709 | ₩49,420 | ₩48,669 | ₩48,749 | +0.08% | 912.8만 |
|---|
| 2025.12.05 | ₩48,454 | ₩49,031 | ₩48,400 | ₩48,682 | +0.47% | 1050만 |
|---|
| 2025.12.04 | ₩48,280 | ₩48,722 | ₩48,078 | ₩48,521 | +0.50% | 1558.7만 |
|---|
| 2025.12.03 | ₩46,952 | ₩48,226 | ₩46,898 | ₩48,213 | +2.68% | 1460.6만 |
|---|
| 2025.12.02 | ₩46,442 | ₩46,952 | ₩46,040 | ₩46,898 | +0.98% | 1180.3만 |
|---|
| 2025.12.01 | ₩47,073 | ₩47,394 | ₩46,657 | ₩46,737 | -0.71% | 1595.9만 |
|---|
| 2025.11.28 | ₩47,126 | ₩47,502 | ₩47,006 | ₩47,421 | +0.63% | 495.3만 |
|---|
| 2025.11.26 | ₩46,791 | ₩47,676 | ₩46,684 | ₩47,341 | +1.18% | 1010.6만 |
|---|
| 2025.11.25 | ₩46,201 | ₩46,925 | ₩46,040 | ₩46,804 | +1.31% | 1247.3만 |
|---|
| 2025.11.24 | ₩45,946 | ₩46,187 | ₩45,557 | ₩46,120 | +0.38% | 1936.3만 |
|---|
| 2025.11.21 | ₩45,276 | ₩46,281 | ₩45,249 | ₩45,973 | +1.54% | 1722.1만 |
|---|
| 2025.11.20 | ₩45,906 | ₩46,362 | ₩45,101 | ₩45,168 | -1.61% | 1422.8만 |
|---|
| 2025.11.19 | ₩45,624 | ₩46,027 | ₩45,490 | ₩45,544 | -0.18% | 1519.9만 |
|---|
| 2025.11.18 | ₩45,611 | ₩46,214 | ₩45,490 | ₩45,584 | -0.06% | 2118.7만 |
|---|
| 2025.11.17 | ₩46,804 | ₩46,831 | ₩45,571 | ₩45,611 | -2.55% | 1785.1만 |
|---|
| 2025.11.14 | ₩46,791 | ₩47,006 | ₩46,295 | ₩46,804 | +0.03% | 1212.1만 |
|---|
| 2025.11.13 | ₩47,354 | ₩47,502 | ₩46,590 | ₩46,778 | -1.22% | 1344.7만 |
|---|
| 2025.11.12 | ₩46,912 | ₩47,542 | ₩46,804 | ₩47,462 | +1.17% | 1181.8만 |
|---|
| 2025.11.11 | ₩47,180 | ₩47,341 | ₩46,791 | ₩46,912 | -0.57% | 809.9만 |
|---|
| 2025.11.10 | ₩47,207 | ₩47,582 | ₩46,643 | ₩47,099 | -0.23% | 1310.1만 |
|---|
| 2025.11.07 | ₩47,153 | ₩47,408 | ₩46,831 | ₩47,394 | +0.51% | 1126.7만 |
|---|
| 2025.11.06 | ₩47,314 | ₩47,488 | ₩47,073 | ₩47,153 | -0.34% | 900.7만 |
|---|
| 2025.11.05 | ₩47,918 | ₩48,266 | ₩47,274 | ₩47,368 | -1.15% | 1396.6만 |
|---|
| 2025.11.04 | ₩47,770 | ₩48,159 | ₩47,207 | ₩48,065 | +0.62% | 1245.4만 |
|---|
| 2025.11.03 | ₩48,119 | ₩48,199 | ₩47,488 | ₩48,052 | -0.14% | 1306.5만 |
|---|
| 2025.10.31 | ₩47,649 | ₩48,441 | ₩47,354 | ₩48,306 | +1.38% | 1320.9만 |
|---|
| 2025.10.30 | ₩47,435 | ₩48,119 | ₩47,126 | ₩47,797 | +0.76% | 840.5만 |
|---|
| 2025.10.29 | ₩47,529 | ₩47,783 | ₩47,019 | ₩47,341 | -0.40% | 981.7만 |
|---|
| 2025.10.28 | ₩48,199 | ₩48,253 | ₩47,435 | ₩47,850 | -0.72% | 964.3만 |
|---|
| 2025.10.27 | ₩48,722 | ₩48,736 | ₩47,824 | ₩48,280 | -0.91% | 1031.5만 |
|---|
| 2025.10.24 | ₩47,783 | ₩48,548 | ₩47,649 | ₩48,454 | +1.40% | 1123.5만 |
|---|
| 2025.10.23 | ₩48,105 | ₩48,213 | ₩47,488 | ₩47,649 | -0.95% | 1026.8만 |
|---|
| 2025.10.22 | ₩48,347 | ₩48,870 | ₩48,065 | ₩48,172 | -0.36% | 1246.6만 |
|---|
| 2025.10.21 | ₩49,111 | ₩49,151 | ₩47,877 | ₩47,918 | -2.43% | 2093.8만 |
|---|
| 2025.10.20 | ₩49,433 | ₩49,554 | ₩48,990 | ₩49,178 | -0.52% | 1472.9만 |
|---|
| 2025.10.17 | ₩49,460 | ₩49,876 | ₩48,856 | ₩49,084 | -0.76% | 2413.7만 |
|---|
| 2025.10.16 | ₩49,178 | ₩49,178 | ₩48,186 | ₩48,266 | -1.85% | 1980.2만 |
|---|
| 2025.10.15 | ₩48,561 | ₩48,736 | ₩48,132 | ₩48,601 | +0.08% | 1063.6만 |
|---|
| 2025.10.14 | ₩47,368 | ₩48,508 | ₩47,180 | ₩48,454 | +2.29% | 1239.9만 |
|---|
| 2025.10.13 | ₩47,609 | ₩48,065 | ₩47,475 | ₩47,703 | +0.20% | 1004만 |
|---|
| 2025.10.10 | ₩48,588 | ₩48,856 | ₩47,515 | ₩47,596 | -2.04% | 1812.9만 |
|---|
| 2025.10.09 | ₩48,280 | ₩49,031 | ₩48,025 | ₩48,347 | +0.14% | 1420.2만 |
|---|
| 2025.10.08 | ₩47,985 | ₩48,360 | ₩47,743 | ₩48,213 | +0.48% | 1322.2만 |
|---|
| 2025.10.07 | ₩48,561 | ₩48,910 | ₩47,918 | ₩48,266 | -0.61% | 1383.9만 |
|---|
| 2025.10.06 | ₩48,347 | ₩48,642 | ₩48,132 | ₩48,615 | +0.55% | 1312.6만 |
|---|
| 2025.10.03 | ₩47,730 | ₩48,360 | ₩47,488 | ₩48,293 | +1.18% | 1372.7만 |
|---|
| 2025.10.02 | ₩46,724 | ₩47,730 | ₩46,724 | ₩47,703 | +2.10% | 1578.8만 |
|---|
| 2025.10.01 | ₩46,831 | ₩47,166 | ₩46,214 | ₩46,939 | +0.23% | 1930.6만 |
|---|
| 2025.09.30 | ₩47,931 | ₩47,944 | ₩47,287 | ₩47,622 | -0.64% | 1721.2만 |
|---|
| 2025.09.29 | ₩46,845 | ₩48,172 | ₩46,737 | ₩48,052 | +2.58% | 3426.8만 |
|---|
| 2025.09.26 | ₩45,302 | ₩45,745 | ₩45,034 | ₩45,611 | +0.68% | 1294만 |
|---|
| 2025.09.25 | ₩45,651 | ₩45,892 | ₩45,208 | ₩45,302 | -0.76% | 2053.6만 |
|---|
| 2025.09.24 | ₩45,477 | ₩46,000 | ₩44,873 | ₩45,356 | -0.27% | 1399.4만 |
|---|
| 2025.09.23 | ₩44,726 | ₩46,027 | ₩44,659 | ₩45,691 | +2.16% | 2774만 |
|---|
| 2025.09.22 | ₩44,229 | ₩44,873 | ₩44,042 | ₩44,525 | +0.67% | 2244.5만 |
|---|
| 2025.09.19 | ₩44,940 | ₩45,048 | ₩44,109 | ₩44,229 | -1.58% | 2707.6만 |
|---|
| 2025.09.18 | ₩44,404 | ₩45,021 | ₩43,867 | ₩44,833 | +0.97% | 1466.5만 |
|---|
| 2025.09.17 | ₩43,639 | ₩44,350 | ₩43,559 | ₩43,948 | +0.71% | 1184.3만 |
|---|
| 2025.09.16 | ₩43,706 | ₩44,001 | ₩43,465 | ₩43,546 | -0.37% | 1218.6만 |
|---|
| 2025.09.15 | ₩43,666 | ₩43,867 | ₩43,157 | ₩43,586 | -0.18% | 772.5만 |
|---|
| 2025.09.12 | ₩43,908 | ₩44,122 | ₩43,519 | ₩43,546 | -0.82% | 925.5만 |
|---|
| 2025.09.11 | ₩42,955 | ₩44,109 | ₩42,862 | ₩44,055 | +2.56% | 1028만 |
|---|
| 2025.09.10 | ₩43,009 | ₩43,371 | ₩42,647 | ₩42,982 | -0.06% | 849.7만 |
|---|
| 2025.09.09 | ₩43,411 | ₩43,613 | ₩43,170 | ₩43,183 | -0.53% | 982.3만 |
|---|
| 2025.09.08 | ₩43,586 | ₩43,693 | ₩42,915 | ₩43,492 | -0.22% | 1602.6만 |
|---|
| 2025.09.05 | ₩43,733 | ₩43,934 | ₩43,143 | ₩43,626 | -0.25% | 967.7만 |
|---|
| 2025.09.04 | ₩43,224 | ₩43,854 | ₩42,982 | ₩43,800 | +1.33% | 1094.8만 |
|---|
| 2025.09.03 | ₩43,116 | ₩43,291 | ₩42,795 | ₩43,291 | +0.40% | 1856.5만 |
|---|
| 2025.09.02 | ₩43,130 | ₩43,318 | ₩42,862 | ₩43,170 | +0.09% | 1097.9만 |
|---|
| 2025.08.29 | ₩43,706 | ₩43,948 | ₩43,264 | ₩43,599 | -0.25% | 1346.6만 |
|---|
| 2025.08.28 | ₩43,975 | ₩44,525 | ₩43,599 | ₩43,800 | -0.40% | 1902.6만 |
|---|