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 | ₩42,646 | ₩43,890 | ₩42,380 | ₩42,928 | +0.66% | 6.1만 |
| 2026.10.08 | ₩42,380 | ₩42,701 | ₩41,952 | ₩42,634 | +0.60% | 5.4만 |
| 2026.10.07 | ₩43,195 | ₩43,373 | ₩42,153 | ₩42,554 | -1.49% | 6.7만 |
| 2026.10.06 | ₩43,436 | ₩43,756 | ₩42,848 | ₩43,663 | +0.52% | 8.4만 |
| 2026.10.05 | ₩43,890 | ₩44,558 | ₩43,275 | ₩43,422 | -1.07% | 6.1만 |
| 2026.10.02 | ₩45,307 | ₩45,734 | ₩43,970 | ₩44,331 | -2.15% | 18.1만 |
| 2026.10.01 | ₩44,719 | ₩46,510 | ₩44,024 | ₩45,106 | +0.87% | 17.7만 |
| 2026.09.30 | ₩43,703 | ₩44,358 | ₩43,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,823 |
| +0.28% |
| 16.5만 |
| 2026.09.29 | ₩43,101 | ₩43,496 | ₩42,540 | ₩43,289 | +0.43% | 6.3만 |
|---|
| 2026.09.28 | ₩43,342 | ₩43,476 | ₩42,139 | ₩43,021 | -0.74% | 7.7만 |
|---|
| 2026.09.25 | ₩43,623 | ₩44,251 | ₩42,193 | ₩43,396 | -0.52% | 9.1만 |
|---|
| 2026.09.24 | ₩44,264 | ₩44,331 | ₩43,195 | ₩44,104 | -0.36% | 5.9만 |
|---|
| 2026.09.23 | ₩45,320 | ₩45,400 | ₩44,104 | ₩44,371 | -2.09% | 7.9만 |
|---|
| 2026.09.22 | ₩45,975 | ₩46,162 | ₩44,959 | ₩45,561 | -0.90% | 8만 |
|---|
| 2026.09.21 | ₩45,895 | ₩46,296 | ₩45,173 | ₩46,015 | +0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩44,879 | ₩45,881 | ₩44,184 | ₩45,881 | +2.23% | 23.3만 |
|---|
| 2026.09.17 | ₩45,414 | ₩45,414 | ₩44,732 | ₩44,879 | -1.18% | 4.6만 |
|---|
| 2026.09.16 | ₩45,053 | ₩46,109 | ₩44,171 | ₩44,932 | -0.27% | 9.4만 |
|---|
| 2026.09.15 | ₩44,745 | ₩45,373 | ₩44,438 | ₩44,852 | +0.24% | 6만 |
|---|
| 2026.09.14 | ₩45,614 | ₩45,614 | ₩44,391 | ₩44,652 | -2.11% | 6.5만 |
|---|
| 2026.09.11 | ₩45,534 | ₩45,641 | ₩44,438 | ₩45,507 | -0.06% | 5만 |
|---|
| 2026.09.10 | ₩45,347 | ₩45,347 | ₩44,064 | ₩45,039 | -0.68% | 5.4만 |
|---|
| 2026.09.09 | ₩45,427 | ₩45,601 | ₩44,478 | ₩45,400 | -0.06% | 8만 |
|---|
| 2026.09.08 | ₩45,173 | ₩45,801 | ₩44,732 | ₩45,627 | +1.01% | 6.3만 |
|---|
| 2026.09.04 | ₩44,799 | ₩45,734 | ₩44,505 | ₩45,627 | +1.85% | 5.4만 |
|---|
| 2026.09.03 | ₩45,213 | ₩45,414 | ₩44,518 | ₩45,120 | -0.21% | 6.5만 |
|---|
| 2026.09.02 | ₩44,785 | ₩45,166 | ₩44,532 | ₩44,892 | +0.24% | 6.6만 |
|---|
| 2026.09.01 | ₩44,625 | ₩44,625 | ₩43,930 | ₩44,358 | -0.60% | 6.3만 |
|---|
| 2026.08.31 | ₩44,371 | ₩44,759 | ₩43,857 | ₩44,679 | +0.69% | 5.7만 |
|---|
| 2026.08.28 | ₩44,692 | ₩44,846 | ₩44,024 | ₩44,264 | -0.96% | 5.6만 |
|---|
| 2026.08.27 | ₩44,826 | ₩45,307 | ₩43,596 | ₩45,106 | +0.63% | 5만 |
|---|
| 2026.08.26 | ₩45,066 | ₩45,908 | ₩44,318 | ₩44,572 | -1.10% | 4.8만 |
|---|
| 2026.08.25 | ₩45,467 | ₩46,175 | ₩43,902 | ₩44,785 | -1.50% | 4만 |
|---|
| 2026.08.24 | ₩46,162 | ₩46,369 | ₩44,879 | ₩45,013 | -2.49% | 7.2만 |
|---|
| 2026.08.21 | ₩46,763 | ₩46,763 | ₩45,240 | ₩46,149 | -1.31% | 15.4만 |
|---|
| 2026.08.20 | ₩44,986 | ₩46,483 | ₩44,879 | ₩46,256 | +2.82% | 10.9만 |
|---|
| 2026.08.19 | ₩45,614 | ₩45,875 | ₩45,013 | ₩45,360 | -0.56% | 9만 |
|---|
| 2026.08.18 | ₩45,106 | ₩45,400 | ₩44,719 | ₩44,879 | -0.50% | 8.7만 |
|---|
| 2026.08.17 | ₩43,957 | ₩45,694 | ₩43,810 | ₩45,093 | +2.58% | 8.5만 |
|---|
| 2026.08.14 | ₩44,478 | ₩44,993 | ₩43,883 | ₩44,491 | +0.03% | 11.2만 |
|---|
| 2026.08.13 | ₩44,612 | ₩45,387 | ₩44,344 | ₩44,518 | -0.21% | 10만 |
|---|
| 2026.08.12 | ₩43,583 | ₩45,186 | ₩43,349 | ₩44,545 | +2.21% | 8.8만 |
|---|
| 2026.08.11 | ₩42,834 | ₩44,077 | ₩42,807 | ₩43,609 | +1.81% | 10.4만 |
|---|
| 2026.08.10 | ₩40,763 | ₩43,262 | ₩40,682 | ₩42,674 | +4.69% | 13.6만 |
|---|
| 2026.08.07 | ₩41,698 | ₩42,554 | ₩40,268 | ₩41,110 | -1.41% | 12.6만 |
|---|
| 2026.08.06 | ₩43,569 | ₩43,649 | ₩41,177 | ₩42,032 | -3.53% | 19.3만 |
|---|
| 2026.08.05 | ₩43,502 | ₩44,906 | ₩41,992 | ₩43,743 | +0.55% | 21만 |
|---|
| 2026.08.04 | ₩41,511 | ₩42,059 | ₩40,642 | ₩41,284 | -0.55% | 11.2만 |
|---|
| 2026.08.03 | ₩42,086 | ₩42,407 | ₩41,150 | ₩41,377 | -1.68% | 12.6만 |
|---|
| 2026.07.31 | ₩41,885 | ₩43,690 | ₩41,217 | ₩42,112 | +0.54% | 19.5만 |
|---|
| 2026.07.30 | ₩41,444 | ₩44,211 | ₩41,030 | ₩42,781 | +3.22% | 25만 |
|---|
| 2026.07.29 | ₩45,895 | ₩46,229 | ₩42,938 | ₩43,436 | -5.36% | 20.4만 |
|---|
| 2026.07.28 | ₩46,349 | ₩46,510 | ₩44,598 | ₩45,948 | -0.87% | 6.4만 |
|---|
| 2026.07.27 | ₩47,031 | ₩47,392 | ₩45,721 | ₩46,095 | -1.99% | 6.6만 |
|---|
| 2026.07.24 | ₩46,897 | ₩47,265 | ₩46,336 | ₩46,336 | -1.20% | 10.3만 |
|---|
| 2026.07.23 | ₩47,111 | ₩47,652 | ₩45,541 | ₩46,723 | -0.82% | 19.1만 |
|---|
| 2026.07.22 | ₩45,841 | ₩47,231 | ₩45,841 | ₩47,151 | +2.86% | 13.2만 |
|---|
| 2026.07.21 | ₩45,908 | ₩46,870 | ₩45,627 | ₩45,948 | +0.09% | 16만 |
|---|
| 2026.07.20 | ₩46,162 | ₩46,162 | ₩45,019 | ₩45,708 | -0.98% | 10.2만 |
|---|
| 2026.07.17 | ₩46,710 | ₩47,372 | ₩46,262 | ₩46,603 | -0.23% | 20.2만 |
|---|
| 2026.07.16 | ₩45,734 | ₩47,325 | ₩45,734 | ₩46,817 | +2.37% | 15.7만 |
|---|
| 2026.07.15 | ₩42,741 | ₩46,075 | ₩42,741 | ₩45,721 | +6.97% | 42만 |
|---|
| 2026.07.14 | ₩41,618 | ₩42,848 | ₩41,551 | ₩42,794 | +2.83% | 10.9만 |
|---|
| 2026.07.13 | ₩42,153 | ₩42,901 | ₩41,631 | ₩41,631 | -1.24% | 10.5만 |
|---|
| 2026.07.10 | ₩41,164 | ₩42,366 | ₩40,642 | ₩42,340 | +2.86% | 13.8만 |
|---|
| 2026.07.09 | ₩42,821 | ₩43,168 | ₩40,749 | ₩41,324 | -3.50% | 25.1만 |
|---|
| 2026.07.08 | ₩42,153 | ₩43,716 | ₩42,153 | ₩42,807 | +1.55% | 23.5만 |
|---|
| 2026.07.07 | ₩42,366 | ₩43,142 | ₩41,859 | ₩42,380 | +0.03% | 22.8만 |
|---|
| 2026.07.06 | ₩40,990 | ₩43,075 | ₩40,148 | ₩42,794 | +4.40% | 36.8만 |
|---|
| 2026.07.02 | ₩45,360 | ₩45,360 | ₩39,226 | ₩40,094 | -11.61% | 32.5만 |
|---|
| 2026.07.01 | ₩46,857 | ₩46,857 | ₩44,692 | ₩45,120 | -3.71% | 7.7만 |
|---|
| 2026.06.30 | ₩45,841 | ₩46,957 | ₩45,521 | ₩46,777 | +2.04% | 7.3만 |
|---|
| 2026.06.29 | ₩45,173 | ₩46,476 | ₩43,783 | ₩46,296 | +2.49% | 11.3만 |
|---|
| 2026.06.26 | ₩44,371 | ₩46,256 | ₩43,756 | ₩45,200 | +1.87% | 151.8만 |
|---|
| 2026.06.25 | ₩44,612 | ₩44,732 | ₩43,823 | ₩44,211 | -0.90% | 10.1만 |
|---|
| 2026.06.24 | ₩44,772 | ₩44,772 | ₩43,382 | ₩44,090 | -1.52% | 10.5만 |
|---|
| 2026.06.23 | ₩43,957 | ₩44,772 | ₩43,957 | ₩44,558 | +1.37% | 10.1만 |
|---|
| 2026.06.22 | ₩44,692 | ₩45,173 | ₩43,629 | ₩43,997 | -1.56% | 7.4만 |
|---|
| 2026.06.18 | ₩45,013 | ₩45,661 | ₩44,652 | ₩44,892 | -0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩44,237 | ₩44,625 | ₩43,783 | ₩44,411 | +0.39% | 6.2만 |
|---|
| 2026.06.16 | ₩44,451 | ₩45,273 | ₩43,917 | ₩44,545 | +0.21% | 5.6만 |
|---|
| 2026.06.15 | ₩46,082 | ₩46,149 | ₩44,104 | ₩44,518 | -3.39% | 7.9만 |
|---|
| 2026.06.12 | ₩46,563 | ₩48,113 | ₩45,427 | ₩46,149 | -0.89% | 7.8만 |
|---|
| 2026.06.11 | ₩46,737 | ₩47,552 | ₩45,855 | ₩46,256 | -1.03% | 9.9만 |
|---|
| 2026.06.10 | ₩46,122 | ₩47,044 | ₩46,068 | ₩46,362 | +0.52% | 5.5만 |
|---|
| 2026.06.09 | ₩46,256 | ₩46,516 | ₩45,654 | ₩45,908 | -0.75% | 5.2만 |
|---|
| 2026.06.08 | ₩46,362 | ₩47,164 | ₩45,721 | ₩45,734 | -1.35% | 4.7만 |
|---|
| 2026.06.05 | ₩47,445 | ₩47,445 | ₩45,988 | ₩46,256 | -2.51% | 5.5만 |
|---|
| 2026.06.04 | ₩46,376 | ₩47,799 | ₩45,942 | ₩47,525 | +2.48% | 10.4만 |
|---|
| 2026.06.03 | ₩46,436 | ₩46,964 | ₩45,160 | ₩45,708 | -1.57% | 5.4만 |
|---|
| 2026.06.02 | ₩46,135 | ₩48,541 | ₩45,774 | ₩46,469 | +0.72% | 8.6만 |
|---|
| 2026.06.01 | ₩45,454 | ₩46,750 | ₩45,454 | ₩46,429 | +2.15% | 5.9만 |
|---|
| 2026.05.29 | ₩46,590 | ₩46,790 | ₩45,494 | ₩45,641 | -2.04% | 5.9만 |
|---|
| 2026.05.28 | ₩45,975 | ₩47,118 | ₩44,732 | ₩46,710 | +1.60% | 7.8만 |
|---|
| 2026.05.27 | ₩46,536 | ₩47,632 | ₩45,921 | ₩46,095 | -0.95% | 6.4만 |
|---|
| 2026.05.26 | ₩45,066 | ₩47,525 | ₩44,852 | ₩46,857 | +3.97% | 19.5만 |
|---|
| 2026.05.22 | ₩45,440 | ₩46,115 | ₩44,826 | ₩44,906 | -1.18% | 4.1만 |
|---|
| 2026.05.21 | ₩44,812 | ₩45,774 | ₩44,291 | ₩45,708 | +2.00% | 7.4만 |
|---|
| 2026.05.20 | ₩45,200 | ₩46,135 | ₩43,890 | ₩44,999 | -0.44% | 4.4만 |
|---|
| 2026.05.19 | ₩44,505 | ₩46,042 | ₩43,783 | ₩45,467 | +2.16% | 12.1만 |
|---|
| 2026.05.18 | ₩45,788 | ₩46,042 | ₩44,906 | ₩44,946 | -1.84% | 5.2만 |
|---|
| 2026.05.15 | ₩46,777 | ₩46,777 | ₩45,347 | ₩45,454 | -2.83% | 5.9만 |
|---|
| 2026.05.14 | ₩44,131 | ₩48,782 | ₩43,436 | ₩47,525 | +7.69% | 26.5만 |
|---|
| 2026.05.13 | ₩42,767 | ₩45,440 | ₩41,658 | ₩44,465 | +3.97% | 9.5만 |
|---|
| 2026.05.12 | ₩42,807 | ₩43,676 | ₩42,099 | ₩43,128 | +0.75% | 9.4만 |
|---|
| 2026.05.11 | ₩42,981 | ₩44,044 | ₩41,952 | ₩42,634 | -0.81% | 12.2만 |
|---|
| 2026.05.08 | ₩41,992 | ₩42,259 | ₩41,123 | ₩41,645 | -0.83% | 3.2만 |
|---|
| 2026.05.07 | ₩41,070 | ₩42,560 | ₩40,776 | ₩41,818 | +1.82% | 5.3만 |
|---|
| 2026.05.06 | ₩42,072 | ₩42,607 | ₩41,204 | ₩41,444 | -1.49% | 3.9만 |
|---|
| 2026.05.05 | ₩40,963 | ₩42,868 | ₩39,934 | ₩42,206 | +3.03% | 8.7만 |
|---|
| 2026.05.04 | ₩41,965 | ₩43,068 | ₩40,175 | ₩41,083 | -2.10% | 8.6만 |
|---|
| 2026.05.01 | ₩43,035 | ₩46,510 | ₩41,377 | ₩41,712 | -3.07% | 14.3만 |
|---|
| 2026.04.30 | ₩41,658 | ₩42,861 | ₩40,950 | ₩42,634 | +2.34% | 6.8만 |
|---|
| 2026.04.29 | ₩41,845 | ₩41,899 | ₩41,097 | ₩41,725 | -0.29% | 3만 |
|---|
| 2026.04.28 | ₩42,099 | ₩42,099 | ₩41,324 | ₩41,832 | -0.63% | 2.3만 |
|---|
| 2026.04.27 | ₩42,166 | ₩42,701 | ₩41,845 | ₩41,925 | -0.57% | 3.6만 |
|---|
| 2026.04.24 | ₩41,645 | ₩42,099 | ₩41,551 | ₩42,046 | +0.96% | 3.2만 |
|---|
| 2026.04.23 | ₩41,083 | ₩41,712 | ₩40,956 | ₩41,645 | +1.37% | 2.8만 |
|---|
| 2026.04.22 | ₩40,642 | ₩41,037 | ₩40,348 | ₩40,789 | +0.36% | 3.1만 |
|---|
| 2026.04.21 | ₩41,484 | ₩41,738 | ₩40,268 | ₩40,402 | -2.61% | 3.1만 |
|---|
| 2026.04.20 | ₩40,562 | ₩41,778 | ₩40,469 | ₩41,137 | +1.42% | 11만 |
|---|
| 2026.04.17 | ₩40,094 | ₩40,535 | ₩39,226 | ₩40,335 | +0.60% | 15.5만 |
|---|
| 2026.04.16 | ₩39,693 | ₩40,094 | ₩38,974 | ₩40,094 | +1.01% | 7.1만 |
|---|
| 2026.04.15 | ₩39,627 | ₩39,627 | ₩39,200 | ₩39,533 | -0.24% | 3.7만 |
|---|
| 2026.04.14 | ₩39,146 | ₩39,774 | ₩38,932 | ₩39,373 | +0.58% | 7.3만 |
|---|
| 2026.04.13 | ₩38,036 | ₩39,146 | ₩36,914 | ₩39,092 | +2.78% | 10.9만 |
|---|
| 2026.04.10 | ₩36,780 | ₩38,243 | ₩36,432 | ₩37,943 | +3.16% | 11.8만 |
|---|
| 2026.04.09 | ₩36,780 | ₩37,174 | ₩35,577 | ₩36,700 | -0.22% | 11.6만 |
|---|
| 2026.04.08 | ₩36,954 | ₩37,041 | ₩36,085 | ₩36,820 | -0.36% | 6.2만 |
|---|
| 2026.04.07 | ₩36,285 | ₩37,435 | ₩35,951 | ₩36,245 | -0.11% | 16.5만 |
|---|
| 2026.04.06 | ₩35,377 | ₩37,194 | ₩35,363 | ₩36,179 | +2.27% | 6.8만 |
|---|
| 2026.04.02 | ₩35,497 | ₩36,045 | ₩34,842 | ₩35,323 | -0.49% | 7.9만 |
|---|
| 2026.04.01 | ₩35,751 | ₩36,285 | ₩34,815 | ₩35,657 | -0.26% | 5.4만 |
|---|
| 2026.03.31 | ₩35,190 | ₩35,858 | ₩35,083 | ₩35,363 | +0.49% | 2.8만 |
|---|
| 2026.03.30 | ₩36,165 | ₩36,606 | ₩34,481 | ₩35,109 | -2.92% | 3.6만 |
|---|
| 2026.03.27 | ₩36,793 | ₩37,242 | ₩36,005 | ₩36,205 | -1.60% | 2.7만 |
|---|
| 2026.03.26 | ₩37,488 | ₩38,337 | ₩36,847 | ₩37,221 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩36,940 | ₩37,756 | ₩36,900 | ₩37,462 | +1.41% | 3.3만 |
|---|
| 2026.03.24 | ₩36,713 | ₩37,862 | ₩36,713 | ₩36,994 | +0.76% | 2.3만 |
|---|
| 2026.03.23 | ₩36,553 | ₩37,715 | ₩36,553 | ₩37,061 | +1.39% | 4.4만 |
|---|
| 2026.03.20 | ₩37,020 | ₩37,254 | ₩36,232 | ₩36,299 | -1.95% | 8만 |
|---|
| 2026.03.19 | ₩36,914 | ₩37,562 | ₩36,499 | ₩37,234 | +0.87% | 4.3만 |
|---|
| 2026.03.18 | ₩37,782 | ₩38,424 | ₩36,660 | ₩37,301 | -1.27% | 4.1만 |
|---|
| 2026.03.17 | ₩38,103 | ₩38,664 | ₩37,662 | ₩38,023 | -0.21% | 2.6만 |
|---|
| 2026.03.16 | ₩37,622 | ₩38,758 | ₩37,368 | ₩37,715 | +0.25% | 4.7만 |
|---|
| 2026.03.13 | ₩39,426 | ₩39,426 | ₩37,194 | ₩37,662 | -4.47% | 4.1만 |
|---|
| 2026.03.12 | ₩39,092 | ₩39,747 | ₩38,771 | ₩39,159 | +0.17% | 10.9만 |
|---|
| 2026.03.11 | ₩38,317 | ₩39,653 | ₩37,996 | ₩39,079 | +1.99% | 10.8만 |
|---|
| 2026.03.10 | ₩37,796 | ₩38,517 | ₩37,468 | ₩37,943 | +0.39% | 17.9만 |
|---|
| 2026.03.09 | ₩38,598 | ₩38,664 | ₩37,622 | ₩38,170 | -1.11% | 4.9만 |
|---|
| 2026.03.06 | ₩38,651 | ₩39,092 | ₩38,197 | ₩38,825 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩38,892 | ₩39,232 | ₩38,491 | ₩38,771 | -0.31% | 12.5만 |
|---|
| 2026.03.04 | ₩37,421 | ₩39,667 | ₩35,978 | ₩38,905 | +3.96% | 14.2만 |
|---|
| 2026.03.03 | ₩34,281 | ₩37,061 | ₩32,851 | ₩36,125 | +5.38% | 10.7만 |
|---|
| 2026.03.02 | ₩37,168 | ₩37,715 | ₩36,793 | ₩37,181 | +0.04% | 12.8만 |
|---|
| 2026.02.27 | ₩36,753 | ₩37,969 | ₩36,753 | ₩37,007 | +0.69% | 3.7만 |
|---|
| 2026.02.26 | ₩36,276 | ₩37,515 | ₩36,276 | ₩36,980 | +1.94% | 2.4만 |
|---|
| 2026.02.25 | ₩36,847 | ₩37,321 | ₩36,493 | ₩37,101 | +0.69% | 2.5만 |
|---|
| 2026.02.24 | ₩36,793 | ₩37,428 | ₩36,352 | ₩36,967 | +0.47% | 2.8만 |
|---|
| 2026.02.23 | ₩37,782 | ₩38,023 | ₩36,833 | ₩36,980 | -2.12% | 2.9만 |
|---|
| 2026.02.20 | ₩38,130 | ₩38,330 | ₩37,555 | ₩38,036 | -0.25% | 3.9만 |
|---|
| 2026.02.19 | ₩38,304 | ₩38,892 | ₩37,773 | ₩38,076 | -0.59% | 8만 |
|---|
| 2026.02.18 | ₩38,664 | ₩39,192 | ₩37,969 | ₩38,571 | -0.24% | 11.4만 |
|---|
| 2026.02.17 | ₩38,370 | ₩38,671 | ₩37,769 | ₩38,410 | +0.10% | 6.4만 |
|---|
| 2026.02.13 | ₩38,076 | ₩39,025 | ₩37,689 | ₩38,370 | +0.77% | 45.7만 |
|---|
| 2026.02.12 | ₩38,624 | ₩38,992 | ₩37,181 | ₩38,263 | -0.93% | 3.4만 |
|---|
| 2026.02.11 | ₩37,822 | ₩38,745 | ₩37,675 | ₩38,745 | +2.44% | 4.7만 |
|---|
| 2026.02.10 | ₩37,381 | ₩37,864 | ₩37,381 | ₩37,515 | +0.36% | 4.8만 |
|---|
| 2026.02.09 | ₩36,780 | ₩37,889 | ₩36,085 | ₩37,261 | +1.31% | 4.1만 |
|---|
| 2026.02.06 | ₩36,005 | ₩36,914 | ₩35,884 | ₩36,820 | +2.26% | 9.3만 |
|---|
| 2026.02.05 | ₩35,176 | ₩36,092 | ₩35,176 | ₩35,671 | +1.41% | 9.4만 |
|---|
| 2026.02.04 | ₩34,361 | ₩35,497 | ₩34,348 | ₩35,043 | +1.98% | 6.8만 |
|---|
| 2026.02.03 | ₩34,461 | ₩34,682 | ₩34,307 | ₩34,508 | +0.14% | 4.2만 |
|---|
| 2026.02.02 | ₩33,746 | ₩34,855 | ₩33,746 | ₩34,508 | +2.26% | 3.6만 |
|---|
| 2026.01.30 | ₩33,372 | ₩33,886 | ₩33,265 | ₩33,840 | +1.40% | 3.1만 |
|---|
| 2026.01.29 | ₩33,412 | ₩33,666 | ₩33,131 | ₩33,492 | +0.24% | 3만 |
|---|
| 2026.01.28 | ₩33,465 | ₩33,612 | ₩32,730 | ₩33,265 | -0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩33,325 | ₩33,612 | ₩33,185 | ₩33,479 | +0.46% | 2.4만 |
|---|
| 2026.01.26 | ₩33,425 | ₩33,693 | ₩32,948 | ₩33,412 | -0.04% | 4.4만 |
|---|
| 2026.01.23 | ₩33,599 | ₩34,040 | ₩33,272 | ₩33,359 | -0.72% | 3.1만 |
|---|
| 2026.01.22 | ₩33,679 | ₩33,920 | ₩33,506 | ₩33,746 | +0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩33,038 | ₩33,719 | ₩33,038 | ₩33,586 | +1.66% | 5.1만 |
|---|
| 2026.01.20 | ₩33,359 | ₩33,359 | ₩32,730 | ₩32,984 | -1.12% | 2.9만 |
|---|
| 2026.01.16 | ₩33,131 | ₩33,238 | ₩32,837 | ₩33,078 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩32,811 | ₩33,372 | ₩32,263 | ₩33,278 | +1.43% | 4.8만 |
|---|
| 2026.01.14 | ₩32,436 | ₩32,931 | ₩32,236 | ₩32,770 | +1.03% | 5.2만 |
|---|
| 2026.01.13 | ₩32,690 | ₩32,864 | ₩32,396 | ₩32,543 | -0.45% | 2.9만 |
|---|
| 2026.01.12 | ₩32,770 | ₩33,024 | ₩32,296 | ₩32,664 | -0.33% | 4.2만 |
|---|
| 2026.01.09 | ₩32,142 | ₩33,125 | ₩31,975 | ₩32,958 | +2.54% | 3.8만 |
|---|
| 2026.01.08 | ₩31,581 | ₩32,269 | ₩31,541 | ₩32,182 | +1.90% | 4.3만 |
|---|
| 2026.01.07 | ₩31,902 | ₩32,096 | ₩31,421 | ₩31,608 | -0.92% | 3.1만 |
|---|
| 2026.01.06 | ₩31,808 | ₩32,416 | ₩31,808 | ₩32,049 | +0.76% | 4.6만 |
|---|
| 2026.01.05 | ₩31,287 | ₩32,557 | ₩31,287 | ₩31,915 | +2.01% | 3.8만 |
|---|
| 2026.01.02 | ₩30,592 | ₩31,247 | ₩30,298 | ₩31,060 | +1.53% | 3.2만 |
|---|
| 2025.12.31 | ₩30,793 | ₩30,980 | ₩30,258 | ₩30,565 | -0.74% | 3.2만 |
|---|
| 2025.12.30 | ₩30,940 | ₩31,127 | ₩30,592 | ₩30,873 | -0.22% | 3.4만 |
|---|
| 2025.12.29 | ₩31,046 | ₩31,407 | ₩30,953 | ₩30,966 | -0.26% | 2.2만 |
|---|
| 2025.12.26 | ₩31,501 | ₩31,541 | ₩31,060 | ₩31,113 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩31,447 | ₩31,581 | ₩31,247 | ₩31,340 | -0.34% | 1.1만 |
|---|
| 2025.12.23 | ₩30,793 | ₩31,541 | ₩30,793 | ₩31,461 | +2.17% | 3.5만 |
|---|
| 2025.12.22 | ₩30,472 | ₩30,966 | ₩30,151 | ₩30,873 | +1.32% | 3.7만 |
|---|
| 2025.12.19 | ₩30,726 | ₩30,926 | ₩30,418 | ₩30,699 | -0.09% | 9.5만 |
|---|
| 2025.12.18 | ₩30,605 | ₩30,913 | ₩30,311 | ₩30,605 | 0.00% | 3.3만 |
|---|
| 2025.12.17 | ₩30,245 | ₩30,752 | ₩30,245 | ₩30,605 | +1.19% | 1.8만 |
|---|
| 2025.12.16 | ₩30,592 | ₩30,739 | ₩29,630 | ₩30,338 | -0.83% | 7.5만 |
|---|
| 2025.12.15 | ₩30,392 | ₩30,806 | ₩29,991 | ₩30,325 | -0.22% | 7.1만 |
|---|
| 2025.12.12 | ₩30,432 | ₩30,458 | ₩29,857 | ₩30,365 | -0.22% | 3.6만 |
|---|
| 2025.12.11 | ₩29,630 | ₩30,472 | ₩29,403 | ₩30,311 | +2.30% | 5만 |
|---|
| 2025.12.10 | ₩29,550 | ₩30,211 | ₩29,349 | ₩29,563 | +0.05% | 4.1만 |
|---|
| 2025.12.09 | ₩29,697 | ₩29,997 | ₩29,389 | ₩29,697 | 0.00% | 2.7만 |
|---|
| 2025.12.08 | ₩30,151 | ₩30,164 | ₩29,532 | ₩29,603 | -1.82% | 2.2만 |
|---|
| 2025.12.05 | ₩29,710 | ₩30,151 | ₩29,282 | ₩30,071 | +1.21% | 2.4만 |
|---|
| 2025.12.04 | ₩29,496 | ₩29,930 | ₩29,376 | ₩29,723 | +0.77% | 5.1만 |
|---|
| 2025.12.03 | ₩29,082 | ₩29,897 | ₩29,082 | ₩29,523 | +1.52% | 7.7만 |
|---|
| 2025.12.02 | ₩29,616 | ₩29,636 | ₩29,109 | ₩29,269 | -1.17% | 2.8만 |
|---|
| 2025.12.01 | ₩29,864 | ₩30,178 | ₩29,697 | ₩29,737 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩29,563 | ₩30,178 | ₩29,563 | ₩29,790 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩29,015 | ₩30,131 | ₩29,015 | ₩29,737 | +2.49% | 3.8만 |
|---|
| 2025.11.25 | ₩28,841 | ₩29,329 | ₩28,734 | ₩29,162 | +1.11% | 2.8만 |
|---|
| 2025.11.24 | ₩29,109 | ₩29,109 | ₩28,474 | ₩28,708 | -1.38% | 3.1만 |
|---|
| 2025.11.21 | ₩28,574 | ₩29,309 | ₩28,574 | ₩28,881 | +1.08% | 3.6만 |
|---|
| 2025.11.20 | ₩28,627 | ₩29,269 | ₩28,347 | ₩28,708 | +0.28% | 7.9만 |
|---|
| 2025.11.19 | ₩28,387 | ₩28,520 | ₩28,026 | ₩28,414 | +0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩28,173 | ₩28,594 | ₩28,059 | ₩28,186 | +0.05% | 3.5만 |
|---|
| 2025.11.17 | ₩28,587 | ₩29,262 | ₩28,327 | ₩28,507 | -0.28% | 6.4만 |
|---|
| 2025.11.14 | ₩29,590 | ₩29,656 | ₩28,748 | ₩28,908 | -2.30% | 2.7만 |
|---|
| 2025.11.13 | ₩29,175 | ₩29,707 | ₩29,175 | ₩29,536 | +1.24% | 6.7만 |
|---|
| 2025.11.12 | ₩29,910 | ₩29,924 | ₩28,895 | ₩29,469 | -1.47% | 5.6만 |
|---|
| 2025.11.11 | ₩29,403 | ₩29,995 | ₩29,403 | ₩29,483 | +0.27% | 3.6만 |
|---|
| 2025.11.10 | ₩30,031 | ₩30,285 | ₩29,149 | ₩29,697 | -1.11% | 3.8만 |
|---|
| 2025.11.07 | ₩29,643 | ₩29,804 | ₩28,574 | ₩29,670 | +0.09% | 5.5만 |
|---|
| 2025.11.06 | ₩29,536 | ₩29,844 | ₩29,463 | ₩29,563 | +0.09% | 5.3만 |
|---|
| 2025.11.05 | ₩29,403 | ₩29,656 | ₩28,267 | ₩29,496 | +0.32% | 9.7만 |
|---|
| 2025.11.04 | ₩30,619 | ₩30,980 | ₩29,951 | ₩30,044 | -1.88% | 7만 |
|---|
| 2025.11.03 | ₩27,986 | ₩31,010 | ₩27,986 | ₩30,993 | +10.74% | 17.9만 |
|---|
| 2025.10.31 | ₩29,683 | ₩29,949 | ₩27,525 | ₩27,772 | -6.44% | 26.5만 |
|---|
| 2025.10.30 | ₩30,271 | ₩30,877 | ₩30,178 | ₩30,432 | +0.53% | 9만 |
|---|
| 2025.10.29 | ₩30,472 | ₩30,672 | ₩30,178 | ₩30,365 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩30,539 | ₩30,632 | ₩30,128 | ₩30,418 | -0.39% | 7.6만 |
|---|
| 2025.10.27 | ₩31,354 | ₩31,514 | ₩30,766 | ₩30,766 | -1.88% | 4만 |
|---|
| 2025.10.24 | ₩31,300 | ₩31,454 | ₩31,006 | ₩31,274 | -0.09% | 5.1만 |
|---|
| 2025.10.23 | ₩29,924 | ₩31,234 | ₩29,817 | ₩31,100 | +3.93% | 5.6만 |
|---|
| 2025.10.22 | ₩29,750 | ₩30,418 | ₩29,336 | ₩29,844 | +0.31% | 10.1만 |
|---|
| 2025.10.21 | ₩29,202 | ₩30,191 | ₩29,202 | ₩29,991 | +2.70% | 6만 |
|---|
| 2025.10.20 | ₩28,721 | ₩29,229 | ₩28,601 | ₩29,175 | +1.58% | 6.1만 |
|---|
| 2025.10.17 | ₩28,146 | ₩28,621 | ₩27,812 | ₩28,494 | +1.23% | 9.6만 |
|---|
| 2025.10.16 | ₩28,480 | ₩28,554 | ₩27,705 | ₩28,013 | -1.64% | 7.1만 |
|---|
| 2025.10.15 | ₩28,066 | ₩28,674 | ₩28,053 | ₩28,627 | +2.00% | 5.4만 |
|---|
| 2025.10.14 | ₩27,211 | ₩27,979 | ₩26,810 | ₩27,826 | +2.26% | 15.8만 |
|---|
| 2025.10.13 | ₩26,903 | ₩27,505 | ₩26,395 | ₩27,451 | +2.04% | 10.2만 |
|---|
| 2025.10.10 | ₩28,106 | ₩28,106 | ₩26,476 | ₩26,583 | -5.42% | 13만 |
|---|