시장 데이터를 불러오는 중
전체 종목
Civeo Corporation (Canada) Common Shares 과거 주가
Civeo Corporation (Canada) Common Shares · CVEO · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Civeo Corporation (Canada) Common Shares · CVEO · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,787 | ₩44,035 | ₩42,520 | ₩43,070 | +0.66% | 6.1만 |
| 2026.10.08 | ₩42,520 | ₩42,842 | ₩42,091 | ₩42,775 | +0.60% | 5.4만 |
| 2026.10.07 | ₩43,338 | ₩43,516 | ₩42,292 | ₩42,694 | -1.49% | 6.7만 |
| 2026.10.06 | ₩43,579 | ₩43,901 | ₩42,989 | ₩43,807 | +0.52% | 8.4만 |
| 2026.10.05 | ₩44,035 | ₩44,706 | ₩43,418 | ₩43,566 | -1.07% | 6.1만 |
| 2026.10.02 | ₩45,457 | ₩45,886 | ₩44,116 | ₩44,478 | -2.15% | 18.1만 |
| 2026.10.01 | ₩44,867 | ₩46,663 | ₩44,169 | ₩45,255 | +0.87% | 17.7만 |
| 2026.09.30 | ₩43,847 | ₩44,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,968 |
| +0.28% |
| 16.5만 |
| 2026.09.29 | ₩43,244 | ₩43,640 | ₩42,681 | ₩43,432 | +0.43% | 6.3만 |
|---|
| 2026.09.28 | ₩43,485 | ₩43,619 | ₩42,279 | ₩43,164 | -0.74% | 7.7만 |
|---|
| 2026.09.25 | ₩43,767 | ₩44,397 | ₩42,332 | ₩43,539 | -0.52% | 9.1만 |
|---|
| 2026.09.24 | ₩44,411 | ₩44,478 | ₩43,338 | ₩44,250 | -0.36% | 5.9만 |
|---|
| 2026.09.23 | ₩45,470 | ₩45,550 | ₩44,250 | ₩44,518 | -2.09% | 7.9만 |
|---|
| 2026.09.22 | ₩46,127 | ₩46,315 | ₩45,108 | ₩45,711 | -0.90% | 8만 |
|---|
| 2026.09.21 | ₩46,047 | ₩46,449 | ₩45,322 | ₩46,167 | +0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩45,027 | ₩46,033 | ₩44,330 | ₩46,033 | +2.23% | 23.3만 |
|---|
| 2026.09.17 | ₩45,564 | ₩45,564 | ₩44,880 | ₩45,027 | -1.18% | 4.6만 |
|---|
| 2026.09.16 | ₩45,202 | ₩46,261 | ₩44,317 | ₩45,081 | -0.27% | 9.4만 |
|---|
| 2026.09.15 | ₩44,893 | ₩45,524 | ₩44,585 | ₩45,001 | +0.24% | 6만 |
|---|
| 2026.09.14 | ₩45,765 | ₩45,765 | ₩44,538 | ₩44,799 | -2.11% | 6.5만 |
|---|
| 2026.09.11 | ₩45,684 | ₩45,792 | ₩44,585 | ₩45,658 | -0.06% | 5만 |
|---|
| 2026.09.10 | ₩45,497 | ₩45,497 | ₩44,209 | ₩45,188 | -0.68% | 5.4만 |
|---|
| 2026.09.09 | ₩45,577 | ₩45,752 | ₩44,625 | ₩45,550 | -0.06% | 8만 |
|---|
| 2026.09.08 | ₩45,322 | ₩45,953 | ₩44,880 | ₩45,778 | +1.01% | 6.3만 |
|---|
| 2026.09.04 | ₩44,947 | ₩45,886 | ₩44,652 | ₩45,778 | +1.85% | 5.4만 |
|---|
| 2026.09.03 | ₩45,363 | ₩45,564 | ₩44,665 | ₩45,269 | -0.21% | 6.5만 |
|---|
| 2026.09.02 | ₩44,934 | ₩45,316 | ₩44,679 | ₩45,041 | +0.24% | 6.6만 |
|---|
| 2026.09.01 | ₩44,773 | ₩44,773 | ₩44,075 | ₩44,504 | -0.60% | 6.3만 |
|---|
| 2026.08.31 | ₩44,518 | ₩44,907 | ₩44,002 | ₩44,826 | +0.69% | 5.7만 |
|---|
| 2026.08.28 | ₩44,840 | ₩44,994 | ₩44,169 | ₩44,411 | -0.96% | 5.6만 |
|---|
| 2026.08.27 | ₩44,974 | ₩45,457 | ₩43,740 | ₩45,255 | +0.63% | 5만 |
|---|
| 2026.08.26 | ₩45,215 | ₩46,060 | ₩44,464 | ₩44,719 | -1.10% | 4.8만 |
|---|
| 2026.08.25 | ₩45,617 | ₩46,328 | ₩44,047 | ₩44,934 | -1.50% | 4만 |
|---|
| 2026.08.24 | ₩46,315 | ₩46,523 | ₩45,027 | ₩45,162 | -2.49% | 7.2만 |
|---|
| 2026.08.21 | ₩46,918 | ₩46,918 | ₩45,389 | ₩46,301 | -1.31% | 15.4만 |
|---|
| 2026.08.20 | ₩45,135 | ₩46,637 | ₩45,027 | ₩46,409 | +2.82% | 10.9만 |
|---|
| 2026.08.19 | ₩45,765 | ₩46,026 | ₩45,162 | ₩45,510 | -0.56% | 9만 |
|---|
| 2026.08.18 | ₩45,255 | ₩45,550 | ₩44,867 | ₩45,027 | -0.50% | 8.7만 |
|---|
| 2026.08.17 | ₩44,102 | ₩45,845 | ₩43,955 | ₩45,242 | +2.58% | 8.5만 |
|---|
| 2026.08.14 | ₩44,625 | ₩45,141 | ₩44,028 | ₩44,639 | +0.03% | 11.2만 |
|---|
| 2026.08.13 | ₩44,759 | ₩45,537 | ₩44,491 | ₩44,665 | -0.21% | 10만 |
|---|
| 2026.08.12 | ₩43,727 | ₩45,336 | ₩43,492 | ₩44,692 | +2.21% | 8.8만 |
|---|
| 2026.08.11 | ₩42,976 | ₩44,223 | ₩42,949 | ₩43,754 | +1.81% | 10.4만 |
|---|
| 2026.08.10 | ₩40,897 | ₩43,405 | ₩40,817 | ₩42,815 | +4.69% | 13.6만 |
|---|
| 2026.08.07 | ₩41,836 | ₩42,694 | ₩40,401 | ₩41,246 | -1.41% | 12.6만 |
|---|
| 2026.08.06 | ₩43,713 | ₩43,794 | ₩41,313 | ₩42,171 | -3.53% | 19.3만 |
|---|
| 2026.08.05 | ₩43,646 | ₩45,054 | ₩42,131 | ₩43,888 | +0.55% | 21만 |
|---|
| 2026.08.04 | ₩41,648 | ₩42,198 | ₩40,777 | ₩41,420 | -0.55% | 11.2만 |
|---|
| 2026.08.03 | ₩42,225 | ₩42,547 | ₩41,286 | ₩41,514 | -1.68% | 12.6만 |
|---|
| 2026.07.31 | ₩42,024 | ₩43,834 | ₩41,353 | ₩42,252 | +0.54% | 19.5만 |
|---|
| 2026.07.30 | ₩41,581 | ₩44,357 | ₩41,166 | ₩42,922 | +3.22% | 25만 |
|---|
| 2026.07.29 | ₩46,047 | ₩46,382 | ₩43,080 | ₩43,579 | -5.36% | 20.4만 |
|---|
| 2026.07.28 | ₩46,502 | ₩46,663 | ₩44,746 | ₩46,100 | -0.87% | 6.4만 |
|---|
| 2026.07.27 | ₩47,186 | ₩47,548 | ₩45,872 | ₩46,248 | -1.99% | 6.6만 |
|---|
| 2026.07.24 | ₩47,052 | ₩47,421 | ₩46,489 | ₩46,489 | -1.20% | 10.3만 |
|---|
| 2026.07.23 | ₩47,267 | ₩47,810 | ₩45,691 | ₩46,878 | -0.82% | 19.1만 |
|---|
| 2026.07.22 | ₩45,993 | ₩47,387 | ₩45,993 | ₩47,307 | +2.86% | 13.2만 |
|---|
| 2026.07.21 | ₩46,060 | ₩47,025 | ₩45,778 | ₩46,100 | +0.09% | 16만 |
|---|
| 2026.07.20 | ₩46,315 | ₩46,315 | ₩45,168 | ₩45,859 | -0.98% | 10.2만 |
|---|
| 2026.07.17 | ₩46,864 | ₩47,528 | ₩46,415 | ₩46,757 | -0.23% | 20.2만 |
|---|
| 2026.07.16 | ₩45,886 | ₩47,481 | ₩45,886 | ₩46,972 | +2.37% | 15.7만 |
|---|
| 2026.07.15 | ₩42,882 | ₩46,228 | ₩42,882 | ₩45,872 | +6.97% | 42만 |
|---|
| 2026.07.14 | ₩41,756 | ₩42,989 | ₩41,689 | ₩42,936 | +2.83% | 10.9만 |
|---|
| 2026.07.13 | ₩42,292 | ₩43,043 | ₩41,769 | ₩41,769 | -1.24% | 10.5만 |
|---|
| 2026.07.10 | ₩41,300 | ₩42,507 | ₩40,777 | ₩42,480 | +2.86% | 13.8만 |
|---|
| 2026.07.09 | ₩42,962 | ₩43,311 | ₩40,884 | ₩41,461 | -3.50% | 25.1만 |
|---|
| 2026.07.08 | ₩42,292 | ₩43,861 | ₩42,292 | ₩42,949 | +1.55% | 23.5만 |
|---|
| 2026.07.07 | ₩42,507 | ₩43,284 | ₩41,997 | ₩42,520 | +0.03% | 22.8만 |
|---|
| 2026.07.06 | ₩41,125 | ₩43,217 | ₩40,281 | ₩42,936 | +4.40% | 36.8만 |
|---|
| 2026.07.02 | ₩45,510 | ₩45,510 | ₩39,355 | ₩40,227 | -11.61% | 32.5만 |
|---|
| 2026.07.01 | ₩47,012 | ₩47,012 | ₩44,840 | ₩45,269 | -3.71% | 7.7만 |
|---|
| 2026.06.30 | ₩45,993 | ₩47,113 | ₩45,671 | ₩46,932 | +2.04% | 7.3만 |
|---|
| 2026.06.29 | ₩45,322 | ₩46,630 | ₩43,928 | ₩46,449 | +2.49% | 11.3만 |
|---|
| 2026.06.26 | ₩44,518 | ₩46,409 | ₩43,901 | ₩45,349 | +1.87% | 151.8만 |
|---|
| 2026.06.25 | ₩44,759 | ₩44,880 | ₩43,968 | ₩44,357 | -0.90% | 10.1만 |
|---|
| 2026.06.24 | ₩44,920 | ₩44,920 | ₩43,526 | ₩44,236 | -1.52% | 10.5만 |
|---|
| 2026.06.23 | ₩44,102 | ₩44,920 | ₩44,102 | ₩44,706 | +1.37% | 10.1만 |
|---|
| 2026.06.22 | ₩44,840 | ₩45,322 | ₩43,774 | ₩44,142 | -1.56% | 7.4만 |
|---|
| 2026.06.18 | ₩45,162 | ₩45,812 | ₩44,799 | ₩45,041 | -0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩44,384 | ₩44,773 | ₩43,928 | ₩44,558 | +0.39% | 6.2만 |
|---|
| 2026.06.16 | ₩44,598 | ₩45,423 | ₩44,062 | ₩44,692 | +0.21% | 5.6만 |
|---|
| 2026.06.15 | ₩46,234 | ₩46,301 | ₩44,250 | ₩44,665 | -3.39% | 7.9만 |
|---|
| 2026.06.12 | ₩46,717 | ₩48,272 | ₩45,577 | ₩46,301 | -0.89% | 7.8만 |
|---|
| 2026.06.11 | ₩46,891 | ₩47,709 | ₩46,006 | ₩46,409 | -1.03% | 9.9만 |
|---|
| 2026.06.10 | ₩46,274 | ₩47,200 | ₩46,221 | ₩46,516 | +0.52% | 5.5만 |
|---|
| 2026.06.09 | ₩46,409 | ₩46,670 | ₩45,805 | ₩46,060 | -0.75% | 5.2만 |
|---|
| 2026.06.08 | ₩46,516 | ₩47,320 | ₩45,872 | ₩45,886 | -1.35% | 4.7만 |
|---|
| 2026.06.05 | ₩47,602 | ₩47,602 | ₩46,140 | ₩46,409 | -2.51% | 5.5만 |
|---|
| 2026.06.04 | ₩46,529 | ₩47,957 | ₩46,093 | ₩47,682 | +2.48% | 10.4만 |
|---|
| 2026.06.03 | ₩46,590 | ₩47,119 | ₩45,309 | ₩45,859 | -1.57% | 5.4만 |
|---|
| 2026.06.02 | ₩46,288 | ₩48,701 | ₩45,926 | ₩46,623 | +0.72% | 8.6만 |
|---|
| 2026.06.01 | ₩45,604 | ₩46,905 | ₩45,604 | ₩46,583 | +2.15% | 5.9만 |
|---|
| 2026.05.29 | ₩46,744 | ₩46,945 | ₩45,644 | ₩45,792 | -2.04% | 5.9만 |
|---|
| 2026.05.28 | ₩46,127 | ₩47,273 | ₩44,880 | ₩46,864 | +1.60% | 7.8만 |
|---|
| 2026.05.27 | ₩46,690 | ₩47,790 | ₩46,073 | ₩46,248 | -0.95% | 6.4만 |
|---|
| 2026.05.26 | ₩45,215 | ₩47,682 | ₩45,001 | ₩47,012 | +3.97% | 19.5만 |
|---|
| 2026.05.22 | ₩45,591 | ₩46,268 | ₩44,974 | ₩45,054 | -1.18% | 4.1만 |
|---|
| 2026.05.21 | ₩44,960 | ₩45,926 | ₩44,437 | ₩45,859 | +2.00% | 7.4만 |
|---|
| 2026.05.20 | ₩45,349 | ₩46,288 | ₩44,035 | ₩45,148 | -0.44% | 4.4만 |
|---|
| 2026.05.19 | ₩44,652 | ₩46,194 | ₩43,928 | ₩45,617 | +2.16% | 12.1만 |
|---|
| 2026.05.18 | ₩45,939 | ₩46,194 | ₩45,054 | ₩45,094 | -1.84% | 5.2만 |
|---|
| 2026.05.15 | ₩46,932 | ₩46,932 | ₩45,497 | ₩45,604 | -2.83% | 5.9만 |
|---|
| 2026.05.14 | ₩44,277 | ₩48,943 | ₩43,579 | ₩47,682 | +7.69% | 26.5만 |
|---|
| 2026.05.13 | ₩42,909 | ₩45,591 | ₩41,796 | ₩44,612 | +3.97% | 9.5만 |
|---|
| 2026.05.12 | ₩42,949 | ₩43,821 | ₩42,238 | ₩43,271 | +0.75% | 9.4만 |
|---|
| 2026.05.11 | ₩43,123 | ₩44,189 | ₩42,091 | ₩42,775 | -0.81% | 12.2만 |
|---|
| 2026.05.08 | ₩42,131 | ₩42,399 | ₩41,259 | ₩41,782 | -0.83% | 3.2만 |
|---|
| 2026.05.07 | ₩41,206 | ₩42,701 | ₩40,911 | ₩41,957 | +1.82% | 5.3만 |
|---|
| 2026.05.06 | ₩42,212 | ₩42,748 | ₩41,340 | ₩41,581 | -1.49% | 3.9만 |
|---|
| 2026.05.05 | ₩41,099 | ₩43,009 | ₩40,066 | ₩42,346 | +3.03% | 8.7만 |
|---|
| 2026.05.04 | ₩42,104 | ₩43,211 | ₩40,307 | ₩41,219 | -2.10% | 8.6만 |
|---|
| 2026.05.01 | ₩43,177 | ₩46,663 | ₩41,514 | ₩41,849 | -3.07% | 14.3만 |
|---|
| 2026.04.30 | ₩41,796 | ₩43,003 | ₩41,085 | ₩42,775 | +2.34% | 6.8만 |
|---|
| 2026.04.29 | ₩41,984 | ₩42,037 | ₩41,233 | ₩41,863 | -0.29% | 3만 |
|---|
| 2026.04.28 | ₩42,238 | ₩42,238 | ₩41,461 | ₩41,970 | -0.63% | 2.3만 |
|---|
| 2026.04.27 | ₩42,305 | ₩42,842 | ₩41,984 | ₩42,064 | -0.57% | 3.6만 |
|---|
| 2026.04.24 | ₩41,782 | ₩42,238 | ₩41,689 | ₩42,185 | +0.96% | 3.2만 |
|---|
| 2026.04.23 | ₩41,219 | ₩41,849 | ₩41,092 | ₩41,782 | +1.37% | 2.8만 |
|---|
| 2026.04.22 | ₩40,777 | ₩41,172 | ₩40,482 | ₩40,924 | +0.36% | 3.1만 |
|---|
| 2026.04.21 | ₩41,622 | ₩41,876 | ₩40,401 | ₩40,535 | -2.61% | 3.1만 |
|---|
| 2026.04.20 | ₩40,696 | ₩41,917 | ₩40,602 | ₩41,273 | +1.42% | 11만 |
|---|
| 2026.04.17 | ₩40,227 | ₩40,669 | ₩39,355 | ₩40,468 | +0.60% | 15.5만 |
|---|
| 2026.04.16 | ₩39,825 | ₩40,227 | ₩39,103 | ₩40,227 | +1.01% | 7.1만 |
|---|
| 2026.04.15 | ₩39,758 | ₩39,758 | ₩39,330 | ₩39,664 | -0.24% | 3.7만 |
|---|
| 2026.04.14 | ₩39,275 | ₩39,905 | ₩39,060 | ₩39,503 | +0.58% | 7.3만 |
|---|
| 2026.04.13 | ₩38,162 | ₩39,275 | ₩37,036 | ₩39,221 | +2.78% | 10.9만 |
|---|
| 2026.04.10 | ₩36,902 | ₩38,370 | ₩36,553 | ₩38,068 | +3.16% | 11.8만 |
|---|
| 2026.04.09 | ₩36,902 | ₩37,297 | ₩35,695 | ₩36,821 | -0.22% | 11.6만 |
|---|
| 2026.04.08 | ₩37,076 | ₩37,163 | ₩36,204 | ₩36,942 | -0.36% | 6.2만 |
|---|
| 2026.04.07 | ₩36,405 | ₩37,559 | ₩36,070 | ₩36,365 | -0.11% | 16.5만 |
|---|
| 2026.04.06 | ₩35,494 | ₩37,317 | ₩35,480 | ₩36,298 | +2.27% | 6.8만 |
|---|
| 2026.04.02 | ₩35,614 | ₩36,164 | ₩34,957 | ₩35,440 | -0.49% | 7.9만 |
|---|
| 2026.04.01 | ₩35,869 | ₩36,405 | ₩34,930 | ₩35,775 | -0.26% | 5.4만 |
|---|
| 2026.03.31 | ₩35,306 | ₩35,976 | ₩35,199 | ₩35,480 | +0.49% | 2.8만 |
|---|
| 2026.03.30 | ₩36,285 | ₩36,727 | ₩34,595 | ₩35,225 | -2.92% | 3.6만 |
|---|
| 2026.03.27 | ₩36,915 | ₩37,366 | ₩36,124 | ₩36,325 | -1.60% | 2.7만 |
|---|
| 2026.03.26 | ₩37,612 | ₩38,464 | ₩36,969 | ₩37,344 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩37,062 | ₩37,880 | ₩37,022 | ₩37,585 | +1.41% | 3.3만 |
|---|
| 2026.03.24 | ₩36,835 | ₩37,988 | ₩36,835 | ₩37,116 | +0.76% | 2.3만 |
|---|
| 2026.03.23 | ₩36,674 | ₩37,840 | ₩36,674 | ₩37,183 | +1.39% | 4.4만 |
|---|
| 2026.03.20 | ₩37,143 | ₩37,378 | ₩36,352 | ₩36,419 | -1.95% | 8만 |
|---|
| 2026.03.19 | ₩37,036 | ₩37,686 | ₩36,620 | ₩37,357 | +0.87% | 4.3만 |
|---|
| 2026.03.18 | ₩37,907 | ₩38,551 | ₩36,781 | ₩37,425 | -1.27% | 4.1만 |
|---|
| 2026.03.17 | ₩38,229 | ₩38,792 | ₩37,787 | ₩38,149 | -0.21% | 2.6만 |
|---|
| 2026.03.16 | ₩37,746 | ₩38,886 | ₩37,492 | ₩37,840 | +0.25% | 4.7만 |
|---|
| 2026.03.13 | ₩39,557 | ₩39,557 | ₩37,317 | ₩37,787 | -4.47% | 4.1만 |
|---|
| 2026.03.12 | ₩39,221 | ₩39,878 | ₩38,900 | ₩39,288 | +0.17% | 10.9만 |
|---|
| 2026.03.11 | ₩38,444 | ₩39,785 | ₩38,122 | ₩39,208 | +1.99% | 10.8만 |
|---|
| 2026.03.10 | ₩37,921 | ₩38,645 | ₩37,592 | ₩38,068 | +0.39% | 17.9만 |
|---|
| 2026.03.09 | ₩38,725 | ₩38,792 | ₩37,746 | ₩38,296 | -1.11% | 4.9만 |
|---|
| 2026.03.06 | ₩38,779 | ₩39,221 | ₩38,323 | ₩38,953 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩39,020 | ₩39,362 | ₩38,618 | ₩38,900 | -0.31% | 12.5만 |
|---|
| 2026.03.04 | ₩37,545 | ₩39,798 | ₩36,097 | ₩39,034 | +3.96% | 14.2만 |
|---|
| 2026.03.03 | ₩34,394 | ₩37,183 | ₩32,959 | ₩36,245 | +5.38% | 10.7만 |
|---|
| 2026.03.02 | ₩37,290 | ₩37,840 | ₩36,915 | ₩37,304 | +0.04% | 12.8만 |
|---|
| 2026.02.27 | ₩36,875 | ₩38,095 | ₩36,875 | ₩37,130 | +0.69% | 3.7만 |
|---|
| 2026.02.26 | ₩36,396 | ₩37,639 | ₩36,396 | ₩37,103 | +1.94% | 2.4만 |
|---|
| 2026.02.25 | ₩36,969 | ₩37,445 | ₩36,613 | ₩37,223 | +0.69% | 2.5만 |
|---|
| 2026.02.24 | ₩36,915 | ₩37,552 | ₩36,472 | ₩37,089 | +0.47% | 2.8만 |
|---|
| 2026.02.23 | ₩37,907 | ₩38,149 | ₩36,955 | ₩37,103 | -2.12% | 2.9만 |
|---|
| 2026.02.20 | ₩38,256 | ₩38,457 | ₩37,679 | ₩38,162 | -0.25% | 3.9만 |
|---|
| 2026.02.19 | ₩38,430 | ₩39,020 | ₩37,898 | ₩38,202 | -0.59% | 8만 |
|---|
| 2026.02.18 | ₩38,792 | ₩39,322 | ₩38,095 | ₩38,698 | -0.24% | 11.4만 |
|---|
| 2026.02.17 | ₩38,497 | ₩38,799 | ₩37,894 | ₩38,537 | +0.10% | 6.4만 |
|---|
| 2026.02.13 | ₩38,202 | ₩39,154 | ₩37,813 | ₩38,497 | +0.77% | 45.7만 |
|---|
| 2026.02.12 | ₩38,752 | ₩39,121 | ₩37,304 | ₩38,390 | -0.93% | 3.4만 |
|---|
| 2026.02.11 | ₩37,947 | ₩38,873 | ₩37,800 | ₩38,873 | +2.44% | 4.7만 |
|---|
| 2026.02.10 | ₩37,505 | ₩37,989 | ₩37,505 | ₩37,639 | +0.36% | 4.8만 |
|---|
| 2026.02.09 | ₩36,902 | ₩38,015 | ₩36,204 | ₩37,384 | +1.31% | 4.1만 |
|---|
| 2026.02.06 | ₩36,124 | ₩37,036 | ₩36,003 | ₩36,942 | +2.26% | 9.3만 |
|---|
| 2026.02.05 | ₩35,292 | ₩36,211 | ₩35,292 | ₩35,789 | +1.41% | 9.4만 |
|---|
| 2026.02.04 | ₩34,475 | ₩35,614 | ₩34,461 | ₩35,158 | +1.98% | 6.8만 |
|---|
| 2026.02.03 | ₩34,575 | ₩34,796 | ₩34,421 | ₩34,622 | +0.14% | 4.2만 |
|---|
| 2026.02.02 | ₩33,858 | ₩34,971 | ₩33,858 | ₩34,622 | +2.26% | 3.6만 |
|---|
| 2026.01.30 | ₩33,482 | ₩33,999 | ₩33,375 | ₩33,952 | +1.40% | 3.1만 |
|---|
| 2026.01.29 | ₩33,523 | ₩33,777 | ₩33,241 | ₩33,603 | +0.24% | 3만 |
|---|
| 2026.01.28 | ₩33,576 | ₩33,724 | ₩32,839 | ₩33,375 | -0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩33,435 | ₩33,724 | ₩33,295 | ₩33,590 | +0.46% | 2.4만 |
|---|
| 2026.01.26 | ₩33,536 | ₩33,804 | ₩33,057 | ₩33,523 | -0.04% | 4.4만 |
|---|
| 2026.01.23 | ₩33,710 | ₩34,153 | ₩33,382 | ₩33,469 | -0.72% | 3.1만 |
|---|
| 2026.01.22 | ₩33,791 | ₩34,032 | ₩33,616 | ₩33,858 | +0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩33,147 | ₩33,831 | ₩33,147 | ₩33,697 | +1.66% | 5.1만 |
|---|
| 2026.01.20 | ₩33,469 | ₩33,469 | ₩32,839 | ₩33,093 | -1.12% | 2.9만 |
|---|
| 2026.01.16 | ₩33,241 | ₩33,348 | ₩32,946 | ₩33,187 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩32,919 | ₩33,482 | ₩32,369 | ₩33,388 | +1.43% | 4.8만 |
|---|
| 2026.01.14 | ₩32,544 | ₩33,040 | ₩32,343 | ₩32,879 | +1.03% | 5.2만 |
|---|
| 2026.01.13 | ₩32,798 | ₩32,973 | ₩32,503 | ₩32,651 | -0.45% | 2.9만 |
|---|
| 2026.01.12 | ₩32,879 | ₩33,134 | ₩32,403 | ₩32,772 | -0.33% | 4.2만 |
|---|
| 2026.01.09 | ₩32,249 | ₩33,234 | ₩32,081 | ₩33,067 | +2.54% | 3.8만 |
|---|
| 2026.01.08 | ₩31,685 | ₩32,376 | ₩31,645 | ₩32,289 | +1.90% | 4.3만 |
|---|
| 2026.01.07 | ₩32,007 | ₩32,202 | ₩31,525 | ₩31,712 | -0.92% | 3.1만 |
|---|
| 2026.01.06 | ₩31,913 | ₩32,524 | ₩31,913 | ₩32,155 | +0.76% | 4.6만 |
|---|
| 2026.01.05 | ₩31,390 | ₩32,664 | ₩31,390 | ₩32,021 | +2.01% | 3.8만 |
|---|
| 2026.01.02 | ₩30,693 | ₩31,350 | ₩30,398 | ₩31,163 | +1.53% | 3.2만 |
|---|
| 2025.12.31 | ₩30,894 | ₩31,082 | ₩30,358 | ₩30,666 | -0.74% | 3.2만 |
|---|
| 2025.12.30 | ₩31,042 | ₩31,230 | ₩30,693 | ₩30,975 | -0.22% | 3.4만 |
|---|
| 2025.12.29 | ₩31,149 | ₩31,511 | ₩31,055 | ₩31,069 | -0.26% | 2.2만 |
|---|
| 2025.12.26 | ₩31,605 | ₩31,645 | ₩31,163 | ₩31,216 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩31,551 | ₩31,685 | ₩31,350 | ₩31,444 | -0.34% | 1.1만 |
|---|
| 2025.12.23 | ₩30,894 | ₩31,645 | ₩30,894 | ₩31,565 | +2.17% | 3.5만 |
|---|
| 2025.12.22 | ₩30,573 | ₩31,069 | ₩30,251 | ₩30,975 | +1.32% | 3.7만 |
|---|
| 2025.12.19 | ₩30,827 | ₩31,028 | ₩30,519 | ₩30,800 | -0.09% | 9.5만 |
|---|
| 2025.12.18 | ₩30,707 | ₩31,015 | ₩30,412 | ₩30,707 | 0.00% | 3.3만 |
|---|
| 2025.12.17 | ₩30,345 | ₩30,854 | ₩30,345 | ₩30,707 | +1.19% | 1.8만 |
|---|
| 2025.12.16 | ₩30,693 | ₩30,841 | ₩29,728 | ₩30,438 | -0.83% | 7.5만 |
|---|
| 2025.12.15 | ₩30,492 | ₩30,908 | ₩30,090 | ₩30,425 | -0.22% | 7.1만 |
|---|
| 2025.12.12 | ₩30,532 | ₩30,559 | ₩29,956 | ₩30,465 | -0.22% | 3.6만 |
|---|
| 2025.12.11 | ₩29,728 | ₩30,573 | ₩29,500 | ₩30,412 | +2.30% | 5만 |
|---|
| 2025.12.10 | ₩29,647 | ₩30,311 | ₩29,446 | ₩29,661 | +0.05% | 4.1만 |
|---|
| 2025.12.09 | ₩29,795 | ₩30,097 | ₩29,486 | ₩29,795 | 0.00% | 2.7만 |
|---|
| 2025.12.08 | ₩30,251 | ₩30,264 | ₩29,630 | ₩29,701 | -1.82% | 2.2만 |
|---|
| 2025.12.05 | ₩29,808 | ₩30,251 | ₩29,379 | ₩30,170 | +1.21% | 2.4만 |
|---|
| 2025.12.04 | ₩29,594 | ₩30,029 | ₩29,473 | ₩29,822 | +0.77% | 5.1만 |
|---|
| 2025.12.03 | ₩29,178 | ₩29,996 | ₩29,178 | ₩29,620 | +1.52% | 7.7만 |
|---|
| 2025.12.02 | ₩29,714 | ₩29,734 | ₩29,205 | ₩29,366 | -1.17% | 2.8만 |
|---|
| 2025.12.01 | ₩29,962 | ₩30,278 | ₩29,795 | ₩29,835 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩29,661 | ₩30,278 | ₩29,661 | ₩29,889 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩29,111 | ₩30,231 | ₩29,111 | ₩29,835 | +2.49% | 3.8만 |
|---|
| 2025.11.25 | ₩28,937 | ₩29,426 | ₩28,829 | ₩29,258 | +1.11% | 2.8만 |
|---|
| 2025.11.24 | ₩29,205 | ₩29,205 | ₩28,568 | ₩28,803 | -1.38% | 3.1만 |
|---|
| 2025.11.21 | ₩28,668 | ₩29,406 | ₩28,668 | ₩28,977 | +1.08% | 3.6만 |
|---|
| 2025.11.20 | ₩28,722 | ₩29,366 | ₩28,440 | ₩28,803 | +0.28% | 7.9만 |
|---|
| 2025.11.19 | ₩28,481 | ₩28,615 | ₩28,119 | ₩28,508 | +0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩28,266 | ₩28,689 | ₩28,152 | ₩28,280 | +0.05% | 3.5만 |
|---|
| 2025.11.17 | ₩28,682 | ₩29,359 | ₩28,420 | ₩28,601 | -0.28% | 6.4만 |
|---|
| 2025.11.14 | ₩29,688 | ₩29,755 | ₩28,843 | ₩29,004 | -2.30% | 2.7만 |
|---|
| 2025.11.13 | ₩29,272 | ₩29,806 | ₩29,272 | ₩29,634 | +1.24% | 6.7만 |
|---|
| 2025.11.12 | ₩30,009 | ₩30,023 | ₩28,990 | ₩29,567 | -1.47% | 5.6만 |
|---|
| 2025.11.11 | ₩29,500 | ₩30,094 | ₩29,500 | ₩29,580 | +0.27% | 3.6만 |
|---|
| 2025.11.10 | ₩30,130 | ₩30,385 | ₩29,245 | ₩29,795 | -1.11% | 3.8만 |
|---|
| 2025.11.07 | ₩29,741 | ₩29,902 | ₩28,668 | ₩29,768 | +0.09% | 5.5만 |
|---|
| 2025.11.06 | ₩29,634 | ₩29,942 | ₩29,560 | ₩29,661 | +0.09% | 5.3만 |
|---|
| 2025.11.05 | ₩29,500 | ₩29,755 | ₩28,360 | ₩29,594 | +0.32% | 9.7만 |
|---|
| 2025.11.04 | ₩30,720 | ₩31,082 | ₩30,050 | ₩30,143 | -1.88% | 7만 |
|---|
| 2025.11.03 | ₩28,078 | ₩31,113 | ₩28,078 | ₩31,095 | +10.74% | 17.9만 |
|---|
| 2025.10.31 | ₩29,781 | ₩30,048 | ₩27,616 | ₩27,864 | -6.44% | 26.5만 |
|---|
| 2025.10.30 | ₩30,371 | ₩30,979 | ₩30,278 | ₩30,532 | +0.53% | 9만 |
|---|
| 2025.10.29 | ₩30,573 | ₩30,774 | ₩30,278 | ₩30,465 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩30,640 | ₩30,733 | ₩30,228 | ₩30,519 | -0.39% | 7.6만 |
|---|
| 2025.10.27 | ₩31,458 | ₩31,618 | ₩30,868 | ₩30,868 | -1.88% | 4만 |
|---|
| 2025.10.24 | ₩31,404 | ₩31,558 | ₩31,109 | ₩31,377 | -0.09% | 5.1만 |
|---|
| 2025.10.23 | ₩30,023 | ₩31,337 | ₩29,915 | ₩31,203 | +3.93% | 5.6만 |
|---|
| 2025.10.22 | ₩29,848 | ₩30,519 | ₩29,433 | ₩29,942 | +0.31% | 10.1만 |
|---|
| 2025.10.21 | ₩29,299 | ₩30,291 | ₩29,299 | ₩30,090 | +2.70% | 6만 |
|---|
| 2025.10.20 | ₩28,816 | ₩29,325 | ₩28,695 | ₩29,272 | +1.58% | 6.1만 |
|---|
| 2025.10.17 | ₩28,239 | ₩28,715 | ₩27,904 | ₩28,588 | +1.23% | 9.6만 |
|---|
| 2025.10.16 | ₩28,575 | ₩28,648 | ₩27,797 | ₩28,105 | -1.64% | 7.1만 |
|---|
| 2025.10.15 | ₩28,159 | ₩28,769 | ₩28,145 | ₩28,722 | +2.00% | 5.4만 |
|---|
| 2025.10.14 | ₩27,301 | ₩28,072 | ₩26,898 | ₩27,918 | +2.26% | 15.8만 |
|---|
| 2025.10.13 | ₩26,992 | ₩27,596 | ₩26,483 | ₩27,542 | +2.04% | 10.2만 |
|---|
| 2025.10.10 | ₩28,199 | ₩28,199 | ₩26,563 | ₩26,671 | -5.42% | 13만 |
|---|