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 | ₩63,169 | ₩63,584 | ₩63,115 | ₩63,329 | +0.25% | 507만 |
| 2026.10.08 | ₩62,753 | ₩63,584 | ₩62,659 | ₩63,437 | +1.09% | 698.1만 |
| 2026.10.07 | ₩63,544 | ₩63,812 | ₩62,659 | ₩62,726 | -1.29% | 681.2만 |
| 2026.10.06 | ₩63,490 | ₩63,959 | ₩63,410 | ₩63,651 | +0.25% | 856.8만 |
| 2026.10.05 | ₩63,276 | ₩63,705 | ₩62,847 | ₩63,557 | +0.44% | 825.1만 |
| 2026.10.02 | ₩62,820 | ₩63,772 | ₩62,646 | ₩63,557 | +1.17% | 1096.5만 |
| 2026.10.01 | ₩61,949 | ₩62,391 | ₩61,440 | ₩62,365 | +0.67% | 1290.1만 |
| 2026.09.30 | ₩62,954 | ₩63,316 | ₩62,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,324 |
| -1.00% |
| 1100.7만 |
| 2026.09.29 | ₩62,257 | ₩63,021 | ₩62,164 | ₩62,887 | +1.01% | 802.9만 |
|---|
| 2026.09.28 | ₩62,512 | ₩63,195 | ₩62,432 | ₩62,659 | +0.24% | 960.4만 |
|---|
| 2026.09.25 | ₩62,700 | ₩63,021 | ₩62,324 | ₩62,686 | -0.02% | 857.9만 |
|---|
| 2026.09.24 | ₩63,021 | ₩63,423 | ₩62,673 | ₩62,914 | -0.17% | 955.4만 |
|---|
| 2026.09.23 | ₩62,512 | ₩63,772 | ₩61,989 | ₩63,236 | +1.16% | 1064.3만 |
|---|
| 2026.09.22 | ₩61,989 | ₩62,552 | ₩61,574 | ₩62,432 | +0.71% | 1148.6만 |
|---|
| 2026.09.21 | ₩63,624 | ₩63,624 | ₩61,360 | ₩61,628 | -3.14% | 1640.7만 |
|---|
| 2026.09.18 | ₩63,825 | ₩64,160 | ₩62,981 | ₩63,115 | -1.11% | 2575만 |
|---|
| 2026.09.17 | ₩65,125 | ₩65,125 | ₩63,691 | ₩64,187 | -1.44% | 978.9만 |
|---|
| 2026.09.16 | ₩64,348 | ₩65,045 | ₩63,852 | ₩64,187 | -0.25% | 1141만 |
|---|
| 2026.09.15 | ₩65,581 | ₩65,661 | ₩64,857 | ₩65,205 | -0.57% | 839.4만 |
|---|
| 2026.09.14 | ₩65,179 | ₩65,607 | ₩64,736 | ₩65,540 | +0.56% | 825.9만 |
|---|
| 2026.09.11 | ₩66,532 | ₩66,532 | ₩65,259 | ₩65,594 | -1.41% | 711.3만 |
|---|
| 2026.09.10 | ₩64,803 | ₩66,331 | ₩64,522 | ₩65,715 | +1.41% | 1038.6만 |
|---|
| 2026.09.09 | ₩65,165 | ₩65,554 | ₩64,683 | ₩64,817 | -0.53% | 903.8만 |
|---|
| 2026.09.08 | ₩65,634 | ₩66,398 | ₩65,634 | ₩65,661 | +0.04% | 745.3만 |
|---|
| 2026.09.04 | ₩65,540 | ₩66,572 | ₩65,366 | ₩66,210 | +1.02% | 781.6만 |
|---|
| 2026.09.03 | ₩65,326 | ₩66,090 | ₩64,736 | ₩65,648 | +0.49% | 989.6만 |
|---|
| 2026.09.02 | ₩65,433 | ₩65,460 | ₩64,200 | ₩65,192 | -0.37% | 986.4만 |
|---|
| 2026.09.01 | ₩67,148 | ₩67,658 | ₩64,093 | ₩65,259 | -2.81% | 1594.5만 |
|---|
| 2026.08.31 | ₩68,408 | ₩68,663 | ₩67,483 | ₩67,684 | -1.06% | 1182.3만 |
|---|
| 2026.08.28 | ₩69,440 | ₩69,614 | ₩68,314 | ₩68,716 | -1.04% | 672.2만 |
|---|
| 2026.08.27 | ₩68,756 | ₩69,292 | ₩68,542 | ₩69,065 | +0.45% | 730.8만 |
|---|
| 2026.08.26 | ₩68,703 | ₩69,882 | ₩68,515 | ₩69,359 | +0.96% | 690.6만 |
|---|
| 2026.08.25 | ₩68,904 | ₩69,520 | ₩68,502 | ₩69,024 | +0.18% | 641.9만 |
|---|
| 2026.08.24 | ₩69,681 | ₩69,681 | ₩68,649 | ₩68,931 | -1.08% | 1037.8만 |
|---|
| 2026.08.21 | ₩68,743 | ₩69,359 | ₩68,462 | ₩69,132 | +0.57% | 1290.5만 |
|---|
| 2026.08.20 | ₩67,604 | ₩68,957 | ₩67,443 | ₩68,301 | +1.03% | 775.5만 |
|---|
| 2026.08.19 | ₩67,497 | ₩69,091 | ₩67,497 | ₩67,912 | +0.62% | 932.5만 |
|---|
| 2026.08.18 | ₩68,314 | ₩68,341 | ₩67,256 | ₩67,323 | -1.45% | 895.7만 |
|---|
| 2026.08.17 | ₩67,189 | ₩68,328 | ₩67,001 | ₩67,778 | +0.88% | 775.1만 |
|---|
| 2026.08.14 | ₩67,068 | ₩68,033 | ₩67,041 | ₩67,215 | +0.22% | 562.5만 |
|---|
| 2026.08.13 | ₩67,591 | ₩67,912 | ₩67,148 | ₩67,189 | -0.59% | 1076.9만 |
|---|
| 2026.08.12 | ₩67,055 | ₩67,363 | ₩66,612 | ₩67,108 | +0.08% | 1091.9만 |
|---|
| 2026.08.11 | ₩67,215 | ₩67,899 | ₩66,706 | ₩66,921 | -0.44% | 839.4만 |
|---|
| 2026.08.10 | ₩67,001 | ₩67,604 | ₩66,907 | ₩67,162 | +0.24% | 920.7만 |
|---|
| 2026.08.07 | ₩67,510 | ₩68,180 | ₩67,081 | ₩67,363 | -0.22% | 723.9만 |
|---|
| 2026.08.06 | ₩69,011 | ₩69,132 | ₩67,818 | ₩67,939 | -1.55% | 1146.5만 |
|---|
| 2026.08.05 | ₩68,381 | ₩68,636 | ₩67,899 | ₩68,502 | +0.18% | 988.4만 |
|---|
| 2026.08.04 | ₩66,639 | ₩68,462 | ₩66,224 | ₩68,381 | +2.61% | 1445.6만 |
|---|
| 2026.08.03 | ₩67,845 | ₩67,993 | ₩66,465 | ₩66,773 | -1.58% | 1282.3만 |
|---|
| 2026.07.31 | ₩67,403 | ₩67,765 | ₩66,800 | ₩67,537 | +0.20% | 1724.3만 |
|---|
| 2026.07.30 | ₩69,051 | ₩69,051 | ₩66,706 | ₩67,256 | -2.60% | 1334.1만 |
|---|
| 2026.07.29 | ₩67,885 | ₩68,341 | ₩67,403 | ₩67,993 | +0.16% | 1467.4만 |
|---|
| 2026.07.28 | ₩69,735 | ₩70,244 | ₩68,086 | ₩68,127 | -2.31% | 1541.5만 |
|---|
| 2026.07.27 | ₩71,825 | ₩71,825 | ₩68,797 | ₩69,413 | -3.36% | 1785.3만 |
|---|
| 2026.07.24 | ₩70,713 | ₩71,570 | ₩70,472 | ₩71,329 | +0.87% | 1430.6만 |
|---|
| 2026.07.23 | ₩69,627 | ₩71,436 | ₩69,172 | ₩70,766 | +1.64% | 2916.1만 |
|---|
| 2026.07.22 | ₩67,041 | ₩67,269 | ₩66,385 | ₩66,907 | -0.20% | 1718.1만 |
|---|
| 2026.07.21 | ₩67,470 | ₩67,470 | ₩66,143 | ₩66,854 | -0.91% | 1266.8만 |
|---|
| 2026.07.20 | ₩68,180 | ₩68,287 | ₩66,773 | ₩67,148 | -1.51% | 1319.9만 |
|---|
| 2026.07.17 | ₩68,341 | ₩68,730 | ₩67,416 | ₩68,006 | -0.49% | 1745.3만 |
|---|
| 2026.07.16 | ₩66,827 | ₩68,328 | ₩66,358 | ₩68,194 | +2.05% | 1567.8만 |
|---|
| 2026.07.15 | ₩66,813 | ₩66,947 | ₩65,540 | ₩66,237 | -0.86% | 888.2만 |
|---|
| 2026.07.14 | ₩66,894 | ₩67,416 | ₩66,532 | ₩66,894 | 0.00% | 1119.8만 |
|---|
| 2026.07.13 | ₩66,438 | ₩66,867 | ₩66,237 | ₩66,519 | +0.12% | 852.6만 |
|---|
| 2026.07.10 | ₩66,170 | ₩66,559 | ₩65,942 | ₩66,210 | +0.06% | 775.3만 |
|---|
| 2026.07.09 | ₩65,447 | ₩66,398 | ₩65,393 | ₩66,130 | +1.04% | 982.1만 |
|---|
| 2026.07.08 | ₩65,433 | ₩65,607 | ₩64,415 | ₩65,246 | -0.29% | 968.4만 |
|---|
| 2026.07.07 | ₩65,688 | ₩65,782 | ₩64,455 | ₩65,004 | -1.04% | 1143.4만 |
|---|
| 2026.07.06 | ₩66,009 | ₩66,050 | ₩65,272 | ₩65,406 | -0.91% | 983.8만 |
|---|
| 2026.07.02 | ₩65,112 | ₩65,942 | ₩65,031 | ₩65,514 | +0.62% | 1374.7만 |
|---|
| 2026.07.01 | ₩64,147 | ₩65,098 | ₩63,638 | ₩64,763 | +0.96% | 1274.7만 |
|---|
| 2026.06.30 | ₩64,214 | ₩64,214 | ₩63,209 | ₩63,691 | -0.81% | 1156.3만 |
|---|
| 2026.06.29 | ₩64,080 | ₩64,884 | ₩63,812 | ₩64,334 | +0.40% | 1003.3만 |
|---|
| 2026.06.26 | ₩64,053 | ₩64,241 | ₩63,236 | ₩63,865 | -0.29% | 1942만 |
|---|
| 2026.06.25 | ₩61,989 | ₩63,772 | ₩61,654 | ₩63,571 | +2.55% | 1137.9만 |
|---|
| 2026.06.24 | ₩61,855 | ₩62,847 | ₩61,547 | ₩61,721 | -0.22% | 1256.5만 |
|---|
| 2026.06.23 | ₩61,963 | ₩62,338 | ₩61,668 | ₩61,855 | -0.17% | 1301.7만 |
|---|
| 2026.06.22 | ₩61,199 | ₩62,097 | ₩60,984 | ₩61,909 | +1.16% | 866.9만 |
|---|
| 2026.06.18 | ₩61,520 | ₩62,458 | ₩60,877 | ₩61,145 | -0.61% | 2255.8만 |
|---|
| 2026.06.17 | ₩62,860 | ₩62,927 | ₩60,502 | ₩61,065 | -2.86% | 1405.2만 |
|---|
| 2026.06.16 | ₩63,825 | ₩64,093 | ₩62,700 | ₩62,847 | -1.53% | 1039.3만 |
|---|
| 2026.06.15 | ₩63,892 | ₩63,973 | ₩62,740 | ₩63,504 | -0.61% | 1376.5만 |
|---|
| 2026.06.12 | ₩64,053 | ₩64,361 | ₩63,571 | ₩63,745 | -0.48% | 1139.4만 |
|---|
| 2026.06.11 | ₩62,646 | ₩63,865 | ₩62,365 | ₩63,477 | +1.33% | 1114.1만 |
|---|
| 2026.06.10 | ₩63,008 | ₩63,437 | ₩62,150 | ₩62,190 | -1.30% | 950.1만 |
|---|
| 2026.06.09 | ₩63,329 | ₩63,718 | ₩62,606 | ₩63,356 | +0.04% | 1009.2만 |
|---|
| 2026.06.08 | ₩62,860 | ₩63,517 | ₩62,793 | ₩63,128 | +0.43% | 909.6만 |
|---|
| 2026.06.05 | ₩62,137 | ₩63,262 | ₩61,909 | ₩62,968 | +1.34% | 1361.5만 |
|---|
| 2026.06.04 | ₩63,316 | ₩63,316 | ₩61,453 | ₩61,949 | -2.16% | 1109.5만 |
|---|
| 2026.06.03 | ₩61,775 | ₩62,793 | ₩61,507 | ₩62,231 | +0.74% | 1253만 |
|---|
| 2026.06.02 | ₩61,601 | ₩61,976 | ₩60,864 | ₩61,829 | +0.37% | 1066.4만 |
|---|
| 2026.06.01 | ₩60,113 | ₩61,654 | ₩60,019 | ₩61,453 | +2.23% | 1518.5만 |
|---|
| 2026.05.29 | ₩60,971 | ₩61,534 | ₩60,180 | ₩60,649 | -0.53% | 2646.9만 |
|---|
| 2026.05.28 | ₩62,713 | ₩62,901 | ₩60,743 | ₩61,386 | -2.12% | 1580.5만 |
|---|
| 2026.05.27 | ₩62,566 | ₩63,222 | ₩62,499 | ₩63,169 | +0.96% | 1007.2만 |
|---|
| 2026.05.26 | ₩60,931 | ₩62,539 | ₩60,931 | ₩62,458 | +2.51% | 1267.1만 |
|---|
| 2026.05.22 | ₩61,654 | ₩61,896 | ₩60,917 | ₩60,998 | -1.06% | 1076.1만 |
|---|
| 2026.05.21 | ₩61,413 | ₩61,989 | ₩61,159 | ₩61,507 | +0.15% | 1208.7만 |
|---|
| 2026.05.20 | ₩61,922 | ₩62,633 | ₩61,467 | ₩61,561 | -0.58% | 1330.5만 |
|---|
| 2026.05.19 | ₩61,561 | ₩62,351 | ₩61,252 | ₩61,748 | +0.30% | 878.6만 |
|---|
| 2026.05.18 | ₩61,319 | ₩62,056 | ₩61,226 | ₩61,909 | +0.96% | 756.1만 |
|---|
| 2026.05.15 | ₩61,373 | ₩61,494 | ₩60,636 | ₩61,185 | -0.31% | 1286.8만 |
|---|
| 2026.05.14 | ₩59,631 | ₩61,547 | ₩59,309 | ₩61,534 | +3.19% | 1559.9만 |
|---|
| 2026.05.13 | ₩59,470 | ₩60,448 | ₩59,282 | ₩59,497 | +0.05% | 1336.1만 |
|---|
| 2026.05.12 | ₩59,952 | ₩60,140 | ₩59,269 | ₩59,671 | -0.47% | 2191.6만 |
|---|
| 2026.05.11 | ₩59,899 | ₩60,515 | ₩59,765 | ₩59,952 | +0.09% | 1058.4만 |
|---|
| 2026.05.08 | ₩59,617 | ₩60,288 | ₩59,564 | ₩60,073 | +0.76% | 950.1만 |
|---|
| 2026.05.07 | ₩60,958 | ₩61,132 | ₩59,470 | ₩59,577 | -2.26% | 1488만 |
|---|
| 2026.05.06 | ₩60,328 | ₩61,386 | ₩60,328 | ₩61,105 | +1.29% | 980.2만 |
|---|
| 2026.05.05 | ₩60,234 | ₩60,623 | ₩59,792 | ₩60,341 | +0.18% | 960.5만 |
|---|
| 2026.05.04 | ₩59,993 | ₩60,743 | ₩59,591 | ₩59,926 | -0.11% | 1207.8만 |
|---|
| 2026.05.01 | ₩60,944 | ₩61,025 | ₩60,341 | ₩60,422 | -0.86% | 624.5만 |
|---|
| 2026.04.30 | ₩60,153 | ₩61,025 | ₩59,993 | ₩60,877 | +1.20% | 1327.1만 |
|---|
| 2026.04.29 | ₩60,395 | ₩60,864 | ₩59,725 | ₩59,872 | -0.87% | 1006만 |
|---|
| 2026.04.28 | ₩61,239 | ₩61,333 | ₩60,274 | ₩60,609 | -1.03% | 1082.3만 |
|---|
| 2026.04.27 | ₩60,743 | ₩61,333 | ₩60,381 | ₩60,917 | +0.29% | 1064.8만 |
|---|
| 2026.04.24 | ₩61,453 | ₩62,123 | ₩60,757 | ₩60,850 | -0.98% | 1889.1만 |
|---|
| 2026.04.23 | ₩60,931 | ₩62,378 | ₩60,046 | ₩61,882 | +1.56% | 2665.7만 |
|---|
| 2026.04.22 | ₩58,653 | ₩58,693 | ₩57,460 | ₩57,862 | -1.35% | 1473.1만 |
|---|
| 2026.04.21 | ₩58,478 | ₩58,693 | ₩57,929 | ₩58,117 | -0.62% | 1144.6만 |
|---|
| 2026.04.20 | ₩58,009 | ₩58,693 | ₩57,554 | ₩58,572 | +0.97% | 785.3만 |
|---|
| 2026.04.17 | ₩57,916 | ₩58,438 | ₩57,326 | ₩58,050 | +0.23% | 1291.8만 |
|---|
| 2026.04.16 | ₩56,442 | ₩57,473 | ₩56,401 | ₩57,246 | +1.42% | 1164.1만 |
|---|
| 2026.04.15 | ₩56,964 | ₩56,964 | ₩55,973 | ₩56,415 | -0.96% | 934만 |
|---|
| 2026.04.14 | ₩56,736 | ₩57,098 | ₩56,133 | ₩56,964 | +0.40% | 937.2만 |
|---|
| 2026.04.13 | ₩56,415 | ₩56,817 | ₩56,200 | ₩56,750 | +0.59% | 747.4만 |
|---|
| 2026.04.10 | ₩56,964 | ₩57,246 | ₩56,281 | ₩56,602 | -0.64% | 894.1만 |
|---|
| 2026.04.09 | ₩56,482 | ₩57,634 | ₩56,415 | ₩56,937 | +0.81% | 1239.5만 |
|---|
| 2026.04.08 | ₩55,865 | ₩56,522 | ₩55,450 | ₩56,468 | +1.08% | 1698.8만 |
|---|
| 2026.04.07 | ₩54,968 | ₩55,624 | ₩54,968 | ₩55,504 | +0.98% | 1320.8만 |
|---|
| 2026.04.06 | ₩54,941 | ₩55,624 | ₩54,700 | ₩55,584 | +1.17% | 747.5만 |
|---|
| 2026.04.02 | ₩54,083 | ₩55,370 | ₩54,056 | ₩55,236 | +2.13% | 1364.1만 |
|---|
| 2026.04.01 | ₩55,383 | ₩56,281 | ₩55,303 | ₩55,530 | +0.27% | 1569.7만 |
|---|
| 2026.03.31 | ₩53,748 | ₩55,128 | ₩53,507 | ₩55,008 | +2.34% | 1981만 |
|---|
| 2026.03.30 | ₩53,869 | ₩54,204 | ₩53,132 | ₩53,293 | -1.07% | 1950.4만 |
|---|
| 2026.03.27 | ₩52,649 | ₩53,520 | ₩52,515 | ₩53,159 | +0.97% | 1312.7만 |
|---|
| 2026.03.26 | ₩52,810 | ₩53,480 | ₩52,783 | ₩52,998 | +0.36% | 1114만 |
|---|
| 2026.03.25 | ₩52,556 | ₩53,226 | ₩52,301 | ₩53,025 | +0.89% | 1369.8만 |
|---|
| 2026.03.24 | ₩51,792 | ₩52,609 | ₩51,604 | ₩52,087 | +0.57% | 649만 |
|---|
| 2026.03.23 | ₩52,020 | ₩52,663 | ₩51,872 | ₩52,180 | +0.31% | 1374.4만 |
|---|
| 2026.03.20 | ₩51,564 | ₩51,778 | ₩50,760 | ₩51,149 | -0.81% | 2024.9만 |
|---|
| 2026.03.19 | ₩52,502 | ₩52,609 | ₩51,403 | ₩51,577 | -1.76% | 1664.7만 |
|---|
| 2026.03.18 | ₩53,762 | ₩54,043 | ₩52,837 | ₩53,118 | -1.20% | 1025.6만 |
|---|
| 2026.03.17 | ₩53,842 | ₩54,217 | ₩53,319 | ₩54,016 | +0.32% | 924.1만 |
|---|
| 2026.03.16 | ₩53,051 | ₩53,587 | ₩52,850 | ₩53,306 | +0.48% | 1123.6만 |
|---|
| 2026.03.13 | ₩52,676 | ₩53,118 | ₩52,221 | ₩52,663 | -0.03% | 1189만 |
|---|
| 2026.03.12 | ₩53,025 | ₩53,453 | ₩52,489 | ₩52,556 | -0.88% | 1285만 |
|---|
| 2026.03.11 | ₩54,633 | ₩54,753 | ₩53,855 | ₩54,056 | -1.05% | 1354.3만 |
|---|
| 2026.03.10 | ₩54,311 | ₩55,557 | ₩54,150 | ₩54,820 | +0.94% | 1262.2만 |
|---|
| 2026.03.09 | ₩53,534 | ₩54,726 | ₩52,716 | ₩54,405 | +1.63% | 1319.4만 |
|---|
| 2026.03.06 | ₩54,204 | ₩54,351 | ₩53,266 | ₩53,534 | -1.24% | 1445.4만 |
|---|
| 2026.03.05 | ₩56,736 | ₩56,924 | ₩54,713 | ₩55,142 | -2.81% | 1952만 |
|---|
| 2026.03.04 | ₩57,514 | ₩57,581 | ₩56,964 | ₩57,326 | -0.33% | 855.9만 |
|---|
| 2026.03.03 | ₩57,447 | ₩57,527 | ₩56,321 | ₩57,165 | -0.49% | 1236.6만 |
|---|
| 2026.03.02 | ₩57,179 | ₩58,090 | ₩56,629 | ₩57,849 | +1.17% | 1178.9만 |
|---|
| 2026.02.27 | ₩56,442 | ₩57,313 | ₩56,375 | ₩57,205 | +1.35% | 1741.3만 |
|---|
| 2026.02.26 | ₩56,576 | ₩57,380 | ₩56,428 | ₩57,152 | +1.02% | 1089.4만 |
|---|
| 2026.02.25 | ₩56,857 | ₩57,205 | ₩56,348 | ₩56,576 | -0.49% | 1009.8만 |
|---|
| 2026.02.24 | ₩56,107 | ₩57,071 | ₩56,013 | ₩56,911 | +1.43% | 1018.4만 |
|---|
| 2026.02.23 | ₩56,522 | ₩56,978 | ₩55,678 | ₩56,241 | -0.50% | 1109.3만 |
|---|
| 2026.02.20 | ₩55,370 | ₩56,750 | ₩55,370 | ₩56,696 | +2.40% | 1416.3만 |
|---|
| 2026.02.19 | ₩55,303 | ₩55,986 | ₩54,968 | ₩55,852 | +0.99% | 1027.4만 |
|---|
| 2026.02.18 | ₩54,927 | ₩55,517 | ₩54,726 | ₩55,423 | +0.90% | 1062.7만 |
|---|
| 2026.02.17 | ₩54,365 | ₩55,061 | ₩54,298 | ₩54,981 | +1.13% | 1215.9만 |
|---|
| 2026.02.13 | ₩53,896 | ₩55,088 | ₩53,628 | ₩54,767 | +1.62% | 1054.8만 |
|---|
| 2026.02.12 | ₩55,678 | ₩55,999 | ₩54,257 | ₩54,539 | -2.05% | 1661.1만 |
|---|
| 2026.02.11 | ₩54,847 | ₩55,624 | ₩54,767 | ₩55,396 | +1.00% | 1564.5만 |
|---|
| 2026.02.10 | ₩54,271 | ₩55,343 | ₩54,070 | ₩54,807 | +0.99% | 1386.6만 |
|---|
| 2026.02.09 | ₩53,882 | ₩54,793 | ₩53,520 | ₩54,566 | +1.27% | 1165.9만 |
|---|
| 2026.02.06 | ₩53,762 | ₩54,552 | ₩53,293 | ₩54,418 | +1.22% | 1355.6만 |
|---|
| 2026.02.05 | ₩53,480 | ₩53,896 | ₩53,078 | ₩53,427 | -0.10% | 1430.2만 |
|---|
| 2026.02.04 | ₩52,743 | ₩53,614 | ₩52,743 | ₩53,400 | +1.24% | 1747.8만 |
|---|
| 2026.02.03 | ₩51,417 | ₩52,864 | ₩51,256 | ₩52,462 | +2.03% | 1607.1만 |
|---|
| 2026.02.02 | ₩50,505 | ₩51,591 | ₩50,090 | ₩51,443 | +1.86% | 1149.2만 |
|---|
| 2026.01.30 | ₩50,398 | ₩50,626 | ₩49,889 | ₩50,599 | +0.40% | 1111.8만 |
|---|
| 2026.01.29 | ₩50,251 | ₩50,800 | ₩49,889 | ₩50,747 | +0.99% | 1208.4만 |
|---|
| 2026.01.28 | ₩50,452 | ₩50,653 | ₩50,023 | ₩50,090 | -0.72% | 1305.7만 |
|---|
| 2026.01.27 | ₩50,211 | ₩51,068 | ₩50,023 | ₩50,479 | +0.53% | 1232.9만 |
|---|
| 2026.01.26 | ₩49,125 | ₩50,479 | ₩48,991 | ₩50,211 | +2.21% | 1734만 |
|---|
| 2026.01.23 | ₩49,527 | ₩50,318 | ₩49,058 | ₩49,098 | -0.87% | 2404.1만 |
|---|
| 2026.01.22 | ₩49,045 | ₩49,273 | ₩47,745 | ₩47,946 | -2.24% | 2364.5만 |
|---|
| 2026.01.21 | ₩47,758 | ₩49,380 | ₩47,584 | ₩48,951 | +2.50% | 1344.1만 |
|---|
| 2026.01.20 | ₩47,718 | ₩48,026 | ₩47,182 | ₩47,584 | -0.28% | 1730.9만 |
|---|
| 2026.01.16 | ₩48,696 | ₩48,844 | ₩48,281 | ₩48,576 | -0.25% | 1801.8만 |
|---|
| 2026.01.15 | ₩48,589 | ₩48,911 | ₩48,455 | ₩48,643 | +0.11% | 1166.7만 |
|---|
| 2026.01.14 | ₩47,624 | ₩48,562 | ₩47,397 | ₩48,482 | +1.80% | 2033.9만 |
|---|
| 2026.01.13 | ₩47,142 | ₩47,866 | ₩47,115 | ₩47,745 | +1.28% | 1147.9만 |
|---|
| 2026.01.12 | ₩46,740 | ₩47,222 | ₩46,619 | ₩47,196 | +0.97% | 1281.2만 |
|---|
| 2026.01.09 | ₩47,115 | ₩47,397 | ₩46,861 | ₩47,169 | +0.11% | 1425.4만 |
|---|
| 2026.01.08 | ₩46,686 | ₩47,678 | ₩46,646 | ₩47,330 | +1.38% | 1521.7만 |
|---|
| 2026.01.07 | ₩48,254 | ₩48,482 | ₩46,726 | ₩46,968 | -2.67% | 1660만 |
|---|
| 2026.01.06 | ₩47,933 | ₩48,428 | ₩47,758 | ₩48,335 | +0.84% | 1849.5만 |
|---|
| 2026.01.05 | ₩48,361 | ₩48,723 | ₩47,718 | ₩48,120 | -0.50% | 1868만 |
|---|
| 2026.01.02 | ₩48,777 | ₩48,830 | ₩48,160 | ₩48,603 | -0.36% | 1016.7만 |
|---|
| 2025.12.31 | ₩48,857 | ₩48,938 | ₩48,562 | ₩48,576 | -0.58% | 716.1만 |
|---|
| 2025.12.30 | ₩49,072 | ₩49,192 | ₩48,348 | ₩48,804 | -0.55% | 954.9만 |
|---|
| 2025.12.29 | ₩49,112 | ₩49,259 | ₩48,951 | ₩49,206 | +0.19% | 766.7만 |
|---|
| 2025.12.26 | ₩49,286 | ₩49,393 | ₩49,005 | ₩49,072 | -0.44% | 500.8만 |
|---|
| 2025.12.24 | ₩49,018 | ₩49,380 | ₩48,951 | ₩49,286 | +0.55% | 529.5만 |
|---|
| 2025.12.23 | ₩48,964 | ₩49,072 | ₩48,710 | ₩49,031 | +0.14% | 741.3만 |
|---|
| 2025.12.22 | ₩49,139 | ₩49,273 | ₩48,509 | ₩48,964 | -0.35% | 1148.8만 |
|---|
| 2025.12.19 | ₩49,085 | ₩49,246 | ₩48,804 | ₩48,911 | -0.35% | 2716.3만 |
|---|
| 2025.12.18 | ₩49,058 | ₩49,313 | ₩48,830 | ₩49,058 | 0.00% | 1311.5만 |
|---|
| 2025.12.17 | ₩49,152 | ₩49,393 | ₩48,670 | ₩48,911 | -0.49% | 1204.1만 |
|---|
| 2025.12.16 | ₩49,969 | ₩50,063 | ₩49,286 | ₩49,313 | -1.31% | 926.8만 |
|---|
| 2025.12.15 | ₩50,278 | ₩50,304 | ₩49,340 | ₩49,822 | -0.91% | 1998.7만 |
|---|
| 2025.12.12 | ₩50,090 | ₩50,103 | ₩49,634 | ₩50,103 | +0.03% | 939.5만 |
|---|
| 2025.12.11 | ₩49,728 | ₩49,822 | ₩49,219 | ₩49,782 | +0.11% | 1005.8만 |
|---|
| 2025.12.10 | ₩48,763 | ₩49,956 | ₩48,737 | ₩49,701 | +1.92% | 1132.6만 |
|---|
| 2025.12.09 | ₩48,549 | ₩48,884 | ₩48,442 | ₩48,737 | +0.39% | 838.9만 |
|---|
| 2025.12.08 | ₩48,670 | ₩49,380 | ₩48,629 | ₩48,710 | +0.08% | 912.8만 |
|---|
| 2025.12.05 | ₩48,415 | ₩48,991 | ₩48,361 | ₩48,643 | +0.47% | 1050만 |
|---|
| 2025.12.04 | ₩48,241 | ₩48,683 | ₩48,040 | ₩48,482 | +0.50% | 1558.7만 |
|---|
| 2025.12.03 | ₩46,914 | ₩48,187 | ₩46,861 | ₩48,174 | +2.68% | 1460.6만 |
|---|
| 2025.12.02 | ₩46,405 | ₩46,914 | ₩46,003 | ₩46,861 | +0.98% | 1180.3만 |
|---|
| 2025.12.01 | ₩47,035 | ₩47,356 | ₩46,619 | ₩46,700 | -0.71% | 1595.9만 |
|---|
| 2025.11.28 | ₩47,088 | ₩47,464 | ₩46,968 | ₩47,383 | +0.63% | 495.3만 |
|---|
| 2025.11.26 | ₩46,753 | ₩47,638 | ₩46,646 | ₩47,303 | +1.18% | 1010.6만 |
|---|
| 2025.11.25 | ₩46,164 | ₩46,887 | ₩46,003 | ₩46,767 | +1.31% | 1247.3만 |
|---|
| 2025.11.24 | ₩45,909 | ₩46,150 | ₩45,520 | ₩46,083 | +0.38% | 1936.3만 |
|---|
| 2025.11.21 | ₩45,239 | ₩46,244 | ₩45,212 | ₩45,936 | +1.54% | 1722.1만 |
|---|
| 2025.11.20 | ₩45,869 | ₩46,324 | ₩45,065 | ₩45,132 | -1.61% | 1422.8만 |
|---|
| 2025.11.19 | ₩45,587 | ₩45,989 | ₩45,453 | ₩45,507 | -0.18% | 1519.9만 |
|---|
| 2025.11.18 | ₩45,574 | ₩46,177 | ₩45,453 | ₩45,547 | -0.06% | 2118.7만 |
|---|
| 2025.11.17 | ₩46,767 | ₩46,793 | ₩45,534 | ₩45,574 | -2.55% | 1785.1만 |
|---|
| 2025.11.14 | ₩46,753 | ₩46,968 | ₩46,257 | ₩46,767 | +0.03% | 1212.1만 |
|---|
| 2025.11.13 | ₩47,316 | ₩47,464 | ₩46,552 | ₩46,740 | -1.22% | 1344.7만 |
|---|
| 2025.11.12 | ₩46,874 | ₩47,504 | ₩46,767 | ₩47,423 | +1.17% | 1181.8만 |
|---|
| 2025.11.11 | ₩47,142 | ₩47,303 | ₩46,753 | ₩46,874 | -0.57% | 809.9만 |
|---|
| 2025.11.10 | ₩47,169 | ₩47,544 | ₩46,606 | ₩47,062 | -0.23% | 1310.1만 |
|---|
| 2025.11.07 | ₩47,115 | ₩47,370 | ₩46,793 | ₩47,356 | +0.51% | 1126.7만 |
|---|
| 2025.11.06 | ₩47,276 | ₩47,450 | ₩47,035 | ₩47,115 | -0.34% | 900.7만 |
|---|
| 2025.11.05 | ₩47,879 | ₩48,227 | ₩47,236 | ₩47,330 | -1.15% | 1396.6만 |
|---|
| 2025.11.04 | ₩47,732 | ₩48,120 | ₩47,169 | ₩48,026 | +0.62% | 1245.4만 |
|---|
| 2025.11.03 | ₩48,080 | ₩48,160 | ₩47,450 | ₩48,013 | -0.14% | 1306.5만 |
|---|
| 2025.10.31 | ₩47,611 | ₩48,402 | ₩47,316 | ₩48,268 | +1.38% | 1320.9만 |
|---|
| 2025.10.30 | ₩47,397 | ₩48,080 | ₩47,088 | ₩47,758 | +0.76% | 840.5만 |
|---|
| 2025.10.29 | ₩47,490 | ₩47,745 | ₩46,981 | ₩47,303 | -0.40% | 981.7만 |
|---|
| 2025.10.28 | ₩48,160 | ₩48,214 | ₩47,397 | ₩47,812 | -0.72% | 964.3만 |
|---|
| 2025.10.27 | ₩48,683 | ₩48,696 | ₩47,785 | ₩48,241 | -0.91% | 1031.5만 |
|---|
| 2025.10.24 | ₩47,745 | ₩48,509 | ₩47,611 | ₩48,415 | +1.40% | 1123.5만 |
|---|
| 2025.10.23 | ₩48,067 | ₩48,174 | ₩47,450 | ₩47,611 | -0.95% | 1026.8만 |
|---|
| 2025.10.22 | ₩48,308 | ₩48,830 | ₩48,026 | ₩48,134 | -0.36% | 1246.6만 |
|---|
| 2025.10.21 | ₩49,072 | ₩49,112 | ₩47,839 | ₩47,879 | -2.43% | 2093.8만 |
|---|
| 2025.10.20 | ₩49,393 | ₩49,514 | ₩48,951 | ₩49,139 | -0.52% | 1472.9만 |
|---|
| 2025.10.17 | ₩49,420 | ₩49,835 | ₩48,817 | ₩49,045 | -0.76% | 2413.7만 |
|---|
| 2025.10.16 | ₩49,139 | ₩49,139 | ₩48,147 | ₩48,227 | -1.85% | 1980.2만 |
|---|
| 2025.10.15 | ₩48,522 | ₩48,696 | ₩48,093 | ₩48,562 | +0.08% | 1063.6만 |
|---|
| 2025.10.14 | ₩47,330 | ₩48,469 | ₩47,142 | ₩48,415 | +2.29% | 1239.9만 |
|---|
| 2025.10.13 | ₩47,571 | ₩48,026 | ₩47,437 | ₩47,665 | +0.20% | 1004만 |
|---|
| 2025.10.10 | ₩48,549 | ₩48,817 | ₩47,477 | ₩47,557 | -2.04% | 1812.9만 |
|---|