시장 데이터를 불러오는 중
전체 종목
코르테바 과거 주가
Corteva, Inc. Common Stock · CTVA · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corteva, Inc. Common Stock · CTVA · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,346 | ₩18,413 | ₩17,609 | ₩17,756 | -3.22% | 3071.6만 |
| 2026.10.08 | ₩19,044 | ₩19,406 | ₩18,252 | ₩18,440 | -3.17% | 3525.4만 |
| 2026.10.07 | ₩19,017 | ₩19,607 | ₩18,440 | ₩19,379 | +1.90% | 4133.3만 |
| 2026.10.06 | ₩17,542 | ₩18,849 | ₩17,233 | ₩18,655 | +6.35% | 4513.3만 |
| 2026.10.05 | ₩15,838 | ₩16,938 | ₩15,745 | ₩16,616 | +4.91% | 1.8억 |
| 2026.10.02 | ₩16,610 | ₩17,488 | ₩15,919 | ₩15,986 | -3.75% | 7882.9만 |
| 2026.10.01 | ₩19,365 | ₩19,365 | ₩15,879 | ₩16,858 | -12.95% | 8837.6만 |
| 2026.09.30 | ₩15,677 | ₩15,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,550 |
| ₩15,624 |
| -0.33% |
| 2689.2만 |
| 2026.09.29 | ₩15,494 | ₩15,789 | ₩15,393 | ₩15,669 | +1.13% | 2421.9만 |
|---|
| 2026.09.28 | ₩15,777 | ₩15,874 | ₩15,626 | ₩15,642 | -0.85% | 2165.1만 |
|---|
| 2026.09.25 | ₩15,890 | ₩15,892 | ₩15,560 | ₩15,799 | -0.57% | 2774.8만 |
|---|
| 2026.09.24 | ₩16,404 | ₩16,404 | ₩15,907 | ₩15,987 | -2.55% | 2331.5만 |
|---|
| 2026.09.23 | ₩16,063 | ₩16,552 | ₩16,019 | ₩16,182 | +0.74% | 3699.1만 |
|---|
| 2026.09.22 | ₩15,910 | ₩16,397 | ₩15,814 | ₩16,166 | +1.61% | 2725.9만 |
|---|
| 2026.09.21 | ₩16,232 | ₩16,308 | ₩15,866 | ₩15,918 | -1.93% | 1920.6만 |
|---|
| 2026.09.18 | ₩16,188 | ₩16,292 | ₩16,097 | ₩16,204 | +0.10% | 5070.7만 |
|---|
| 2026.09.17 | ₩16,379 | ₩16,663 | ₩16,212 | ₩16,405 | +0.16% | 3269.4만 |
|---|
| 2026.09.16 | ₩16,616 | ₩16,769 | ₩16,238 | ₩16,300 | -1.90% | 4318.7만 |
|---|
| 2026.09.15 | ₩16,536 | ₩17,142 | ₩16,339 | ₩16,779 | +1.47% | 3245.3만 |
|---|
| 2026.09.14 | ₩16,981 | ₩17,061 | ₩16,572 | ₩16,608 | -2.19% | 2757.6만 |
|---|
| 2026.09.11 | ₩16,962 | ₩17,001 | ₩16,597 | ₩16,882 | -0.47% | 3549.7만 |
|---|
| 2026.09.10 | ₩17,111 | ₩17,330 | ₩16,944 | ₩17,001 | -0.65% | 2392.4만 |
|---|
| 2026.09.09 | ₩17,385 | ₩17,407 | ₩17,031 | ₩17,053 | -1.91% | 2808.2만 |
|---|
| 2026.09.08 | ₩17,757 | ₩17,934 | ₩17,099 | ₩17,284 | -2.66% | 3068.6만 |
|---|
| 2026.09.04 | ₩17,635 | ₩17,749 | ₩17,433 | ₩17,679 | +0.25% | 2848.8만 |
|---|
| 2026.09.03 | ₩18,158 | ₩18,284 | ₩17,699 | ₩17,832 | -1.80% | 3700.9만 |
|---|
| 2026.09.02 | ₩17,761 | ₩18,266 | ₩17,707 | ₩18,103 | +1.93% | 5857.1만 |
|---|
| 2026.09.01 | ₩17,202 | ₩17,675 | ₩17,162 | ₩17,653 | +2.62% | 3710.6만 |
|---|
| 2026.08.31 | ₩16,910 | ₩17,160 | ₩16,845 | ₩17,029 | +0.70% | 3833만 |
|---|
| 2026.08.28 | ₩16,737 | ₩16,928 | ₩16,512 | ₩16,882 | +0.87% | 2086.3만 |
|---|
| 2026.08.27 | ₩16,510 | ₩16,796 | ₩16,365 | ₩16,580 | +0.43% | 2627.8만 |
|---|
| 2026.08.26 | ₩16,723 | ₩17,023 | ₩16,626 | ₩16,677 | -0.28% | 2615.7만 |
|---|
| 2026.08.25 | ₩16,600 | ₩16,894 | ₩16,447 | ₩16,711 | +0.67% | 2064.9만 |
|---|
| 2026.08.24 | ₩16,500 | ₩16,942 | ₩16,353 | ₩16,663 | +0.99% | 6160.9만 |
|---|
| 2026.08.21 | ₩16,146 | ₩16,530 | ₩15,987 | ₩16,457 | +1.93% | 3115.8만 |
|---|
| 2026.08.20 | ₩15,862 | ₩16,524 | ₩15,860 | ₩15,989 | +0.80% | 3284.3만 |
|---|
| 2026.08.19 | ₩15,775 | ₩15,993 | ₩15,775 | ₩15,809 | +0.22% | 2476.9만 |
|---|
| 2026.08.18 | ₩15,447 | ₩15,739 | ₩15,388 | ₩15,677 | +1.48% | 2702.4만 |
|---|
| 2026.08.17 | ₩15,401 | ₩15,422 | ₩15,185 | ₩15,294 | -0.69% | 2152만 |
|---|
| 2026.08.14 | ₩15,286 | ₩15,520 | ₩15,198 | ₩15,429 | +0.93% | 1557.2만 |
|---|
| 2026.08.13 | ₩15,214 | ₩15,337 | ₩15,083 | ₩15,250 | +0.24% | 1910.7만 |
|---|
| 2026.08.12 | ₩15,242 | ₩15,290 | ₩15,079 | ₩15,198 | -0.29% | 3375만 |
|---|
| 2026.08.11 | ₩15,321 | ₩15,484 | ₩15,210 | ₩15,337 | +0.11% | 2394.7만 |
|---|
| 2026.08.10 | ₩15,524 | ₩15,576 | ₩15,333 | ₩15,387 | -0.88% | 2830만 |
|---|
| 2026.08.07 | ₩15,413 | ₩15,586 | ₩15,228 | ₩15,459 | +0.30% | 2249.6만 |
|---|
| 2026.08.06 | ₩15,787 | ₩15,792 | ₩15,359 | ₩15,465 | -2.04% | 4267.8만 |
|---|
| 2026.08.05 | ₩15,936 | ₩16,242 | ₩15,826 | ₩15,830 | -0.67% | 4373.7만 |
|---|
| 2026.08.04 | ₩15,234 | ₩15,763 | ₩14,993 | ₩15,757 | +3.43% | 4536.3만 |
|---|
| 2026.08.03 | ₩15,695 | ₩15,787 | ₩15,278 | ₩15,300 | -2.51% | 5302.4만 |
|---|
| 2026.07.31 | ₩16,900 | ₩16,929 | ₩15,830 | ₩15,838 | -6.29% | 7685.2만 |
|---|
| 2026.07.30 | ₩18,109 | ₩18,215 | ₩17,948 | ₩17,977 | -0.73% | 3707만 |
|---|
| 2026.07.29 | ₩17,969 | ₩18,305 | ₩17,825 | ₩18,212 | +1.35% | 2614.1만 |
|---|
| 2026.07.28 | ₩17,820 | ₩18,058 | ₩17,663 | ₩17,898 | +0.44% | 3797.5만 |
|---|
| 2026.07.27 | ₩17,864 | ₩17,904 | ₩17,496 | ₩17,622 | -1.35% | 2453.7만 |
|---|
| 2026.07.24 | ₩17,918 | ₩17,965 | ₩17,731 | ₩17,958 | +0.22% | 1655.7만 |
|---|
| 2026.07.23 | ₩17,884 | ₩17,987 | ₩17,679 | ₩17,864 | -0.11% | 2128.3만 |
|---|
| 2026.07.22 | ₩17,635 | ₩17,822 | ₩17,589 | ₩17,814 | +1.02% | 1426.7만 |
|---|
| 2026.07.21 | ₩17,560 | ₩17,675 | ₩17,361 | ₩17,494 | -0.38% | 1608.1만 |
|---|
| 2026.07.20 | ₩17,461 | ₩17,624 | ₩17,325 | ₩17,461 | 0.00% | 2395.5만 |
|---|
| 2026.07.17 | ₩17,411 | ₩17,750 | ₩17,411 | ₩17,566 | +0.89% | 2521.4만 |
|---|
| 2026.07.16 | ₩17,095 | ₩17,478 | ₩17,001 | ₩17,435 | +1.99% | 2568.8만 |
|---|
| 2026.07.15 | ₩16,956 | ₩17,015 | ₩16,697 | ₩16,993 | +0.21% | 2918만 |
|---|
| 2026.07.14 | ₩17,465 | ₩17,590 | ₩17,015 | ₩17,085 | -2.18% | 1922.5만 |
|---|
| 2026.07.13 | ₩17,383 | ₩17,550 | ₩17,182 | ₩17,319 | -0.37% | 1823.3만 |
|---|
| 2026.07.10 | ₩16,900 | ₩17,297 | ₩16,748 | ₩17,240 | +2.01% | 1454.2만 |
|---|
| 2026.07.09 | ₩17,025 | ₩17,288 | ₩16,825 | ₩16,874 | -0.89% | 1994.9만 |
|---|
| 2026.07.08 | ₩17,455 | ₩17,465 | ₩16,977 | ₩17,140 | -1.81% | 1941.9만 |
|---|
| 2026.07.07 | ₩17,486 | ₩17,645 | ₩17,325 | ₩17,455 | -0.17% | 2091.6만 |
|---|
| 2026.07.06 | ₩17,166 | ₩17,407 | ₩16,993 | ₩17,383 | +1.27% | 2777.5만 |
|---|
| 2026.07.02 | ₩16,815 | ₩17,270 | ₩16,722 | ₩17,264 | +2.67% | 2111.5만 |
|---|
| 2026.07.01 | ₩17,033 | ₩17,294 | ₩16,692 | ₩16,810 | -1.31% | 3087만 |
|---|
| 2026.06.30 | ₩16,757 | ₩17,139 | ₩16,688 | ₩17,041 | +1.69% | 2423.7만 |
|---|
| 2026.06.29 | ₩16,510 | ₩16,789 | ₩16,403 | ₩16,775 | +1.61% | 2050.4만 |
|---|
| 2026.06.26 | ₩16,403 | ₩16,634 | ₩16,300 | ₩16,624 | +1.35% | 4262.2만 |
|---|
| 2026.06.25 | ₩16,100 | ₩16,455 | ₩16,090 | ₩16,423 | +2.01% | 2292.6만 |
|---|
| 2026.06.24 | ₩15,934 | ₩16,290 | ₩15,854 | ₩16,115 | +1.14% | 3465.9만 |
|---|
| 2026.06.23 | ₩15,777 | ₩16,153 | ₩15,691 | ₩15,918 | +0.89% | 3884.3만 |
|---|
| 2026.06.22 | ₩15,719 | ₩15,880 | ₩15,667 | ₩15,868 | +0.95% | 2631.7만 |
|---|
| 2026.06.18 | ₩15,570 | ₩15,906 | ₩15,397 | ₩15,814 | +1.56% | 8904.6만 |
|---|
| 2026.06.17 | ₩15,467 | ₩15,876 | ₩15,425 | ₩15,568 | +0.65% | 2813.6만 |
|---|
| 2026.06.16 | ₩15,232 | ₩15,526 | ₩15,192 | ₩15,467 | +1.55% | 3120.4만 |
|---|
| 2026.06.15 | ₩15,278 | ₩15,566 | ₩15,197 | ₩15,234 | -0.29% | 2744.2만 |
|---|
| 2026.06.12 | ₩15,107 | ₩15,359 | ₩15,093 | ₩15,321 | +1.41% | 2743.4만 |
|---|
| 2026.06.11 | ₩15,234 | ₩15,270 | ₩14,999 | ₩15,063 | -1.12% | 2832.5만 |
|---|
| 2026.06.10 | ₩15,180 | ₩15,280 | ₩14,974 | ₩14,982 | -1.30% | 2950.2만 |
|---|
| 2026.06.09 | ₩15,143 | ₩15,254 | ₩14,982 | ₩15,093 | -0.33% | 2815만 |
|---|
| 2026.06.08 | ₩15,486 | ₩15,554 | ₩15,264 | ₩15,264 | -1.43% | 3303.5만 |
|---|
| 2026.06.05 | ₩15,586 | ₩15,816 | ₩15,399 | ₩15,500 | -0.56% | 2228.2만 |
|---|
| 2026.06.04 | ₩15,679 | ₩15,828 | ₩15,469 | ₩15,586 | -0.59% | 2265.1만 |
|---|
| 2026.06.03 | ₩15,550 | ₩15,979 | ₩15,522 | ₩15,655 | +0.67% | 2215.6만 |
|---|
| 2026.06.02 | ₩15,640 | ₩15,798 | ₩15,518 | ₩15,608 | -0.21% | 1818.9만 |
|---|
| 2026.06.01 | ₩15,725 | ₩15,811 | ₩15,500 | ₩15,630 | -0.60% | 1771.6만 |
|---|
| 2026.05.29 | ₩16,174 | ₩16,255 | ₩15,747 | ₩15,751 | -2.61% | 4286.5만 |
|---|
| 2026.05.28 | ₩16,176 | ₩16,347 | ₩16,031 | ₩16,218 | +0.26% | 1871.7만 |
|---|
| 2026.05.27 | ₩15,811 | ₩16,167 | ₩15,721 | ₩16,075 | +1.67% | 2056.6만 |
|---|
| 2026.05.26 | ₩15,989 | ₩16,151 | ₩15,914 | ₩15,914 | -0.47% | 1442.5만 |
|---|
| 2026.05.22 | ₩15,966 | ₩16,138 | ₩15,926 | ₩16,009 | +0.26% | 1423.2만 |
|---|
| 2026.05.21 | ₩15,846 | ₩15,949 | ₩15,722 | ₩15,904 | +0.37% | 2417만 |
|---|
| 2026.05.20 | ₩15,811 | ₩16,097 | ₩15,765 | ₩15,856 | +0.28% | 2593.8만 |
|---|
| 2026.05.19 | ₩16,194 | ₩16,194 | ₩15,863 | ₩15,894 | -1.85% | 2070.5만 |
|---|
| 2026.05.18 | ₩16,516 | ₩16,616 | ₩16,311 | ₩16,315 | -1.22% | 1831.3만 |
|---|
| 2026.05.15 | ₩16,653 | ₩16,812 | ₩16,530 | ₩16,542 | -0.66% | 1970.2만 |
|---|
| 2026.05.14 | ₩16,787 | ₩16,940 | ₩16,554 | ₩16,761 | -0.16% | 2553.2만 |
|---|
| 2026.05.13 | ₩16,651 | ₩16,785 | ₩16,520 | ₩16,771 | +0.73% | 2050.4만 |
|---|
| 2026.05.12 | ₩16,691 | ₩16,811 | ₩16,372 | ₩16,618 | -0.43% | 2248.5만 |
|---|
| 2026.05.11 | ₩16,411 | ₩16,767 | ₩16,325 | ₩16,667 | +1.56% | 3046.4만 |
|---|
| 2026.05.08 | ₩15,958 | ₩16,389 | ₩15,854 | ₩16,325 | +2.29% | 3082만 |
|---|
| 2026.05.07 | ₩16,288 | ₩16,371 | ₩15,848 | ₩15,910 | -2.32% | 4182.3만 |
|---|
| 2026.05.06 | ₩16,548 | ₩16,812 | ₩16,334 | ₩16,453 | -0.57% | 3562.5만 |
|---|
| 2026.05.05 | ₩16,500 | ₩16,966 | ₩16,482 | ₩16,882 | +2.32% | 3342.8만 |
|---|
| 2026.05.04 | ₩16,244 | ₩16,463 | ₩16,183 | ₩16,437 | +1.19% | 2222.5만 |
|---|
| 2026.05.01 | ₩16,395 | ₩16,457 | ₩16,268 | ₩16,268 | -0.77% | 2361.5만 |
|---|
| 2026.04.30 | ₩15,956 | ₩16,378 | ₩15,852 | ₩16,300 | +2.16% | 2374.3만 |
|---|
| 2026.04.29 | ₩15,902 | ₩16,150 | ₩15,854 | ₩15,970 | +0.43% | 1718.3만 |
|---|
| 2026.04.28 | ₩16,109 | ₩16,152 | ₩15,802 | ₩15,884 | -1.40% | 1712.2만 |
|---|
| 2026.04.27 | ₩16,093 | ₩16,241 | ₩15,922 | ₩15,981 | -0.70% | 1869.5만 |
|---|
| 2026.04.24 | ₩15,976 | ₩16,069 | ₩15,767 | ₩16,057 | +0.50% | 1675.7만 |
|---|
| 2026.04.23 | ₩16,003 | ₩16,230 | ₩15,866 | ₩16,023 | +0.13% | 1515.8만 |
|---|
| 2026.04.22 | ₩16,230 | ₩16,302 | ₩15,836 | ₩15,966 | -1.62% | 1744만 |
|---|
| 2026.04.21 | ₩16,212 | ₩16,299 | ₩15,991 | ₩16,168 | -0.27% | 1568.9만 |
|---|
| 2026.04.20 | ₩16,192 | ₩16,389 | ₩16,077 | ₩16,156 | -0.22% | 2190.9만 |
|---|
| 2026.04.17 | ₩16,121 | ₩16,250 | ₩15,878 | ₩16,166 | +0.27% | 2911.5만 |
|---|
| 2026.04.16 | ₩16,341 | ₩16,488 | ₩16,144 | ₩16,331 | -0.06% | 2461.3만 |
|---|
| 2026.04.15 | ₩16,683 | ₩16,683 | ₩16,327 | ₩16,363 | -1.92% | 2172만 |
|---|
| 2026.04.14 | ₩16,763 | ₩16,960 | ₩16,602 | ₩16,691 | -0.43% | 2247.8만 |
|---|
| 2026.04.13 | ₩16,938 | ₩17,028 | ₩16,680 | ₩16,803 | -0.80% | 1961.5만 |
|---|
| 2026.04.10 | ₩16,832 | ₩16,926 | ₩16,727 | ₩16,868 | +0.22% | 1320.2만 |
|---|
| 2026.04.09 | ₩16,910 | ₩17,117 | ₩16,657 | ₩16,814 | -0.57% | 2323.3만 |
|---|
| 2026.04.08 | ₩16,942 | ₩16,954 | ₩16,502 | ₩16,894 | -0.29% | 3954만 |
|---|
| 2026.04.07 | ₩16,946 | ₩17,230 | ₩16,920 | ₩17,170 | +1.32% | 1951만 |
|---|
| 2026.04.06 | ₩17,111 | ₩17,202 | ₩16,828 | ₩16,952 | -0.93% | 2532.4만 |
|---|
| 2026.04.02 | ₩16,832 | ₩17,215 | ₩16,820 | ₩17,196 | +2.16% | 2445.8만 |
|---|
| 2026.04.01 | ₩16,806 | ₩16,930 | ₩16,645 | ₩16,864 | +0.35% | 3720.5만 |
|---|
| 2026.03.31 | ₩16,701 | ₩16,902 | ₩16,560 | ₩16,844 | +0.86% | 3614.6만 |
|---|
| 2026.03.30 | ₩16,697 | ₩16,822 | ₩16,613 | ₩16,691 | -0.04% | 3388만 |
|---|
| 2026.03.27 | ₩16,620 | ₩16,664 | ₩16,416 | ₩16,498 | -0.74% | 3023만 |
|---|
| 2026.03.26 | ₩16,447 | ₩16,679 | ₩16,443 | ₩16,647 | +1.21% | 2069.8만 |
|---|
| 2026.03.25 | ₩16,230 | ₩16,552 | ₩16,197 | ₩16,506 | +1.70% | 2237.8만 |
|---|
| 2026.03.24 | ₩15,671 | ₩16,323 | ₩15,671 | ₩16,214 | +3.47% | 3206.9만 |
|---|
| 2026.03.23 | ₩15,858 | ₩15,952 | ₩15,530 | ₩15,647 | -1.33% | 3429.3만 |
|---|
| 2026.03.20 | ₩15,811 | ₩15,811 | ₩15,443 | ₩15,560 | -1.59% | 6289만 |
|---|
| 2026.03.19 | ₩15,956 | ₩16,005 | ₩15,508 | ₩15,709 | -1.55% | 3235.5만 |
|---|
| 2026.03.18 | ₩16,178 | ₩16,198 | ₩15,962 | ₩15,964 | -1.32% | 2269만 |
|---|
| 2026.03.17 | ₩16,065 | ₩16,237 | ₩15,950 | ₩16,107 | +0.26% | 2109.6만 |
|---|
| 2026.03.16 | ₩15,934 | ₩16,010 | ₩15,817 | ₩15,904 | -0.19% | 2543.5만 |
|---|
| 2026.03.13 | ₩16,144 | ₩16,200 | ₩15,735 | ₩15,938 | -1.27% | 3434.5만 |
|---|
| 2026.03.12 | ₩15,880 | ₩16,135 | ₩15,831 | ₩16,047 | +1.05% | 2366.3만 |
|---|
| 2026.03.11 | ₩15,361 | ₩15,834 | ₩15,284 | ₩15,822 | +3.00% | 2090.1만 |
|---|
| 2026.03.10 | ₩15,689 | ₩15,766 | ₩15,347 | ₩15,355 | -2.13% | 2479.2만 |
|---|
| 2026.03.09 | ₩15,474 | ₩15,769 | ₩15,317 | ₩15,755 | +1.81% | 2596.9만 |
|---|
| 2026.03.06 | ₩15,373 | ₩15,504 | ₩15,063 | ₩15,486 | +0.73% | 2337.3만 |
|---|
| 2026.03.05 | ₩15,612 | ₩15,681 | ₩15,306 | ₩15,411 | -1.29% | 2575.1만 |
|---|
| 2026.03.04 | ₩16,039 | ₩16,083 | ₩15,678 | ₩15,695 | -2.15% | 3055.6만 |
|---|
| 2026.03.03 | ₩15,844 | ₩16,124 | ₩15,638 | ₩15,882 | +0.24% | 3322.1만 |
|---|
| 2026.03.02 | ₩16,079 | ₩16,279 | ₩15,954 | ₩16,202 | +0.76% | 2671.9만 |
|---|
| 2026.02.27 | ₩15,824 | ₩16,142 | ₩15,779 | ₩16,121 | +1.88% | 3553.8만 |
|---|
| 2026.02.26 | ₩15,651 | ₩15,862 | ₩15,586 | ₩15,860 | +1.34% | 2158.9만 |
|---|
| 2026.02.25 | ₩15,697 | ₩15,814 | ₩15,528 | ₩15,628 | -0.44% | 3667.4만 |
|---|
| 2026.02.24 | ₩15,347 | ₩15,691 | ₩15,341 | ₩15,689 | +2.23% | 2042.3만 |
|---|
| 2026.02.23 | ₩15,310 | ₩15,542 | ₩15,272 | ₩15,385 | +0.49% | 2716.9만 |
|---|
| 2026.02.20 | ₩15,453 | ₩15,502 | ₩15,165 | ₩15,355 | -0.64% | 3706.3만 |
|---|
| 2026.02.19 | ₩15,383 | ₩15,515 | ₩15,327 | ₩15,498 | +0.75% | 2477만 |
|---|
| 2026.02.18 | ₩15,282 | ₩15,417 | ₩15,225 | ₩15,411 | +0.84% | 2026.4만 |
|---|
| 2026.02.17 | ₩15,129 | ₩15,265 | ₩15,063 | ₩15,202 | +0.48% | 2248.4만 |
|---|
| 2026.02.13 | ₩14,864 | ₩15,176 | ₩14,864 | ₩15,097 | +1.57% | 2333만 |
|---|
| 2026.02.12 | ₩15,232 | ₩15,312 | ₩14,883 | ₩14,912 | -2.10% | 3113.2만 |
|---|
| 2026.02.11 | ₩15,029 | ₩15,274 | ₩14,956 | ₩15,156 | +0.84% | 3788.7만 |
|---|
| 2026.02.10 | ₩14,884 | ₩15,017 | ₩14,852 | ₩14,934 | +0.34% | 2195.8만 |
|---|
| 2026.02.09 | ₩14,471 | ₩14,862 | ₩14,455 | ₩14,813 | +2.36% | 2840.9만 |
|---|
| 2026.02.06 | ₩14,721 | ₩14,863 | ₩14,520 | ₩14,608 | -0.77% | 2798.8만 |
|---|
| 2026.02.05 | ₩14,972 | ₩15,091 | ₩14,550 | ₩14,582 | -2.61% | 3821.4만 |
|---|
| 2026.02.04 | ₩14,707 | ₩15,421 | ₩14,689 | ₩15,115 | +2.78% | 4754만 |
|---|
| 2026.02.03 | ₩14,767 | ₩15,128 | ₩14,767 | ₩15,099 | +2.25% | 3773.7만 |
|---|
| 2026.02.02 | ₩14,648 | ₩14,832 | ₩14,592 | ₩14,729 | +0.55% | 2330.5만 |
|---|
| 2026.01.30 | ₩14,799 | ₩14,830 | ₩14,540 | ₩14,648 | -1.02% | 2468.4만 |
|---|
| 2026.01.29 | ₩14,789 | ₩14,890 | ₩14,698 | ₩14,858 | +0.46% | 2408.7만 |
|---|
| 2026.01.28 | ₩14,689 | ₩14,761 | ₩14,571 | ₩14,699 | +0.07% | 1828.1만 |
|---|
| 2026.01.27 | ₩14,610 | ₩14,753 | ₩14,588 | ₩14,689 | +0.54% | 2982.8만 |
|---|
| 2026.01.26 | ₩14,564 | ₩14,618 | ₩14,445 | ₩14,614 | +0.35% | 3566.6만 |
|---|
| 2026.01.23 | ₩14,413 | ₩14,519 | ₩14,355 | ₩14,427 | +0.10% | 2310.9만 |
|---|
| 2026.01.22 | ₩14,461 | ₩14,548 | ₩14,345 | ₩14,399 | -0.43% | 1836.9만 |
|---|
| 2026.01.21 | ₩14,153 | ₩14,465 | ₩13,992 | ₩14,383 | +1.62% | 4092.4만 |
|---|
| 2026.01.20 | ₩13,956 | ₩14,025 | ₩13,767 | ₩13,864 | -0.66% | 1771.9만 |
|---|
| 2026.01.16 | ₩13,982 | ₩14,099 | ₩13,867 | ₩14,013 | +0.22% | 2267.1만 |
|---|
| 2026.01.15 | ₩14,135 | ₩14,260 | ₩13,950 | ₩14,186 | +0.36% | 4695.6만 |
|---|
| 2026.01.14 | ₩13,986 | ₩14,232 | ₩13,945 | ₩14,073 | +0.62% | 3336.8만 |
|---|
| 2026.01.13 | ₩13,826 | ₩13,936 | ₩13,799 | ₩13,854 | +0.20% | 1511.6만 |
|---|
| 2026.01.12 | ₩13,799 | ₩13,986 | ₩13,669 | ₩13,781 | -0.13% | 2430.7만 |
|---|
| 2026.01.09 | ₩14,089 | ₩14,200 | ₩13,809 | ₩13,813 | -1.96% | 2226.9만 |
|---|
| 2026.01.08 | ₩13,743 | ₩14,164 | ₩13,660 | ₩14,113 | +2.69% | 1938.6만 |
|---|
| 2026.01.07 | ₩13,894 | ₩14,035 | ₩13,710 | ₩13,791 | -0.74% | 2183.5만 |
|---|
| 2026.01.06 | ₩13,622 | ₩14,033 | ₩13,534 | ₩13,958 | +2.47% | 2959.5만 |
|---|
| 2026.01.05 | ₩13,588 | ₩13,759 | ₩13,423 | ₩13,652 | +0.47% | 1877.3만 |
|---|
| 2026.01.02 | ₩13,481 | ₩13,674 | ₩13,347 | ₩13,634 | +1.13% | 1984.4만 |
|---|
| 2025.12.31 | ₩13,544 | ₩13,581 | ₩13,483 | ₩13,487 | -0.42% | 1383.5만 |
|---|
| 2025.12.30 | ₩13,616 | ₩13,679 | ₩13,538 | ₩13,556 | -0.44% | 1147.2만 |
|---|
| 2025.12.29 | ₩13,532 | ₩13,614 | ₩13,532 | ₩13,612 | +0.59% | 1329.1만 |
|---|
| 2025.12.26 | ₩13,546 | ₩13,608 | ₩13,510 | ₩13,570 | +0.18% | 799.3만 |
|---|
| 2025.12.24 | ₩13,522 | ₩13,596 | ₩13,486 | ₩13,548 | +0.19% | 513.5만 |
|---|
| 2025.12.23 | ₩13,498 | ₩13,528 | ₩13,381 | ₩13,512 | +0.10% | 1756.4만 |
|---|
| 2025.12.22 | ₩13,345 | ₩13,512 | ₩13,345 | ₩13,500 | +1.16% | 1606.6만 |
|---|
| 2025.12.19 | ₩13,531 | ₩13,531 | ₩13,310 | ₩13,343 | -1.39% | 5986.4만 |
|---|
| 2025.12.18 | ₩13,447 | ₩13,574 | ₩13,369 | ₩13,473 | +0.19% | 2559.2만 |
|---|
| 2025.12.17 | ₩13,178 | ₩13,379 | ₩13,109 | ₩13,367 | +1.44% | 2648.2만 |
|---|
| 2025.12.16 | ₩13,274 | ₩13,278 | ₩13,143 | ₩13,176 | -0.74% | 1799.6만 |
|---|
| 2025.12.15 | ₩13,339 | ₩13,365 | ₩13,099 | ₩13,256 | -0.62% | 2736.7만 |
|---|
| 2025.12.12 | ₩13,401 | ₩13,449 | ₩13,238 | ₩13,304 | -0.72% | 1777.4만 |
|---|
| 2025.12.11 | ₩13,147 | ₩13,445 | ₩13,097 | ₩13,288 | +1.07% | 1774.8만 |
|---|
| 2025.12.10 | ₩13,218 | ₩13,238 | ₩12,898 | ₩13,099 | -0.90% | 4257.7만 |
|---|
| 2025.12.09 | ₩13,091 | ₩13,278 | ₩13,085 | ₩13,248 | +1.20% | 3549.6만 |
|---|
| 2025.12.08 | ₩13,254 | ₩13,294 | ₩13,091 | ₩13,097 | -1.18% | 3614.6만 |
|---|
| 2025.12.05 | ₩13,314 | ₩13,487 | ₩13,266 | ₩13,280 | -0.26% | 3568만 |
|---|
| 2025.12.04 | ₩13,242 | ₩13,371 | ₩13,206 | ₩13,339 | +0.73% | 2429.3만 |
|---|
| 2025.12.03 | ₩13,240 | ₩13,329 | ₩13,133 | ₩13,139 | -0.76% | 2590만 |
|---|
| 2025.12.02 | ₩13,455 | ₩13,484 | ₩13,133 | ₩13,200 | -1.90% | 1735.5만 |
|---|
| 2025.12.01 | ₩13,512 | ₩13,650 | ₩13,385 | ₩13,389 | -0.91% | 2331.6만 |
|---|
| 2025.11.28 | ₩13,419 | ₩13,626 | ₩13,417 | ₩13,576 | +1.17% | 1317.5만 |
|---|
| 2025.11.26 | ₩13,262 | ₩13,474 | ₩13,222 | ₩13,411 | +1.12% | 1374.5만 |
|---|
| 2025.11.25 | ₩13,284 | ₩13,396 | ₩13,176 | ₩13,290 | +0.05% | 2481.2만 |
|---|
| 2025.11.24 | ₩13,188 | ₩13,250 | ₩13,095 | ₩13,212 | +0.18% | 2549.8만 |
|---|
| 2025.11.21 | ₩13,035 | ₩13,399 | ₩13,013 | ₩13,188 | +1.17% | 3455.2만 |
|---|
| 2025.11.20 | ₩13,083 | ₩13,272 | ₩12,917 | ₩12,954 | -0.98% | 3958.6만 |
|---|
| 2025.11.19 | ₩13,031 | ₩13,083 | ₩12,888 | ₩13,015 | -0.12% | 1670.1만 |
|---|
| 2025.11.18 | ₩12,827 | ₩13,095 | ₩12,789 | ₩12,978 | +1.18% | 2098.3만 |
|---|
| 2025.11.17 | ₩13,349 | ₩13,369 | ₩12,847 | ₩12,854 | -3.71% | 2665.1만 |
|---|
| 2025.11.14 | ₩13,294 | ₩13,455 | ₩13,232 | ₩13,280 | -0.11% | 1907.9만 |
|---|
| 2025.11.13 | ₩13,418 | ₩13,485 | ₩13,307 | ₩13,320 | -0.73% | 2271.9만 |
|---|
| 2025.11.12 | ₩13,196 | ₩13,457 | ₩13,131 | ₩13,377 | +1.37% | 2087.1만 |
|---|
| 2025.11.11 | ₩13,188 | ₩13,310 | ₩13,115 | ₩13,224 | +0.27% | 1941.2만 |
|---|
| 2025.11.10 | ₩12,940 | ₩13,276 | ₩12,890 | ₩13,192 | +1.94% | 2463.1만 |
|---|
| 2025.11.07 | ₩12,739 | ₩12,913 | ₩12,607 | ₩12,908 | +1.33% | 2457.3만 |
|---|
| 2025.11.06 | ₩12,695 | ₩12,823 | ₩12,580 | ₩12,707 | +0.10% | 3429.9만 |
|---|
| 2025.11.05 | ₩13,019 | ₩13,045 | ₩12,679 | ₩12,811 | -1.59% | 4658.2만 |
|---|
| 2025.11.04 | ₩12,437 | ₩12,662 | ₩12,330 | ₩12,576 | +1.12% | 3458.9만 |
|---|
| 2025.11.03 | ₩12,264 | ₩12,487 | ₩12,181 | ₩12,487 | +1.82% | 4038.7만 |
|---|
| 2025.10.31 | ₩12,341 | ₩12,463 | ₩12,284 | ₩12,363 | +0.18% | 3071.8만 |
|---|
| 2025.10.30 | ₩12,330 | ₩12,466 | ₩12,262 | ₩12,415 | +0.69% | 3863.2만 |
|---|
| 2025.10.29 | ₩12,685 | ₩12,756 | ₩12,624 | ₩12,717 | +0.25% | 3352.8만 |
|---|
| 2025.10.28 | ₩12,829 | ₩12,856 | ₩12,715 | ₩12,769 | -0.47% | 1880.5만 |
|---|
| 2025.10.27 | ₩12,882 | ₩12,990 | ₩12,811 | ₩12,864 | -0.14% | 2648.3만 |
|---|
| 2025.10.24 | ₩12,838 | ₩12,858 | ₩12,765 | ₩12,809 | -0.22% | 1751.4만 |
|---|
| 2025.10.23 | ₩12,868 | ₩12,868 | ₩12,683 | ₩12,773 | -0.73% | 2151.3만 |
|---|
| 2025.10.22 | ₩12,455 | ₩12,722 | ₩12,455 | ₩12,701 | +1.97% | 3608.3만 |
|---|
| 2025.10.21 | ₩12,461 | ₩12,542 | ₩12,405 | ₩12,469 | +0.06% | 2715.8만 |
|---|
| 2025.10.20 | ₩12,467 | ₩12,562 | ₩12,383 | ₩12,471 | +0.03% | 3088.8만 |
|---|
| 2025.10.17 | ₩12,290 | ₩12,484 | ₩12,264 | ₩12,355 | +0.52% | 5007.7만 |
|---|
| 2025.10.16 | ₩12,475 | ₩12,529 | ₩12,272 | ₩12,274 | -1.61% | 2919.1만 |
|---|
| 2025.10.15 | ₩12,606 | ₩12,644 | ₩12,450 | ₩12,457 | -1.18% | 2366.6만 |
|---|
| 2025.10.14 | ₩12,568 | ₩12,630 | ₩12,483 | ₩12,610 | +0.34% | 2792.2만 |
|---|
| 2025.10.13 | ₩12,530 | ₩12,685 | ₩12,512 | ₩12,610 | +0.64% | 1438만 |
|---|
| 2025.10.10 | ₩12,616 | ₩12,702 | ₩12,441 | ₩12,441 | -1.39% | 1949.9만 |
|---|