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 | ₩42,625 | ₩43,869 | ₩42,359 | ₩42,907 | +0.66% | 6.1만 |
| 2026.10.08 | ₩42,359 | ₩42,680 | ₩41,932 | ₩42,613 | +0.60% | 5.4만 |
| 2026.10.07 | ₩43,174 | ₩43,352 | ₩42,132 | ₩42,533 | -1.49% | 6.7만 |
| 2026.10.06 | ₩43,415 | ₩43,735 | ₩42,827 | ₩43,642 | +0.52% | 8.4만 |
| 2026.10.05 | ₩43,869 | ₩44,537 | ₩43,255 | ₩43,401 | -1.07% | 6.1만 |
| 2026.10.02 | ₩45,285 | ₩45,712 | ₩43,949 | ₩44,310 | -2.15% | 18.1만 |
| 2026.10.01 | ₩44,697 | ₩46,487 | ₩44,003 | ₩45,085 | +0.87% | 17.7만 |
| 2026.09.30 | ₩43,682 | ₩44,337 | ₩43,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,802 |
| +0.28% |
| 16.5만 |
| 2026.09.29 | ₩43,081 | ₩43,475 | ₩42,520 | ₩43,268 | +0.43% | 6.3만 |
|---|
| 2026.09.28 | ₩43,321 | ₩43,455 | ₩42,119 | ₩43,001 | -0.74% | 7.7만 |
|---|
| 2026.09.25 | ₩43,602 | ₩44,230 | ₩42,172 | ₩43,375 | -0.52% | 9.1만 |
|---|
| 2026.09.24 | ₩44,243 | ₩44,310 | ₩43,174 | ₩44,083 | -0.36% | 5.9만 |
|---|
| 2026.09.23 | ₩45,298 | ₩45,378 | ₩44,083 | ₩44,350 | -2.09% | 7.9만 |
|---|
| 2026.09.22 | ₩45,953 | ₩46,140 | ₩44,938 | ₩45,539 | -0.90% | 8만 |
|---|
| 2026.09.21 | ₩45,873 | ₩46,273 | ₩45,151 | ₩45,993 | +0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩44,858 | ₩45,859 | ₩44,163 | ₩45,859 | +2.23% | 23.3만 |
|---|
| 2026.09.17 | ₩45,392 | ₩45,392 | ₩44,711 | ₩44,858 | -1.18% | 4.6만 |
|---|
| 2026.09.16 | ₩45,031 | ₩46,086 | ₩44,150 | ₩44,911 | -0.27% | 9.4만 |
|---|
| 2026.09.15 | ₩44,724 | ₩45,352 | ₩44,417 | ₩44,831 | +0.24% | 6만 |
|---|
| 2026.09.14 | ₩45,592 | ₩45,592 | ₩44,370 | ₩44,630 | -2.11% | 6.5만 |
|---|
| 2026.09.11 | ₩45,512 | ₩45,619 | ₩44,417 | ₩45,485 | -0.06% | 5만 |
|---|
| 2026.09.10 | ₩45,325 | ₩45,325 | ₩44,043 | ₩45,018 | -0.68% | 5.4만 |
|---|
| 2026.09.09 | ₩45,405 | ₩45,579 | ₩44,457 | ₩45,378 | -0.06% | 8만 |
|---|
| 2026.09.08 | ₩45,151 | ₩45,779 | ₩44,711 | ₩45,606 | +1.01% | 6.3만 |
|---|
| 2026.09.04 | ₩44,777 | ₩45,712 | ₩44,483 | ₩45,606 | +1.85% | 5.4만 |
|---|
| 2026.09.03 | ₩45,191 | ₩45,392 | ₩44,497 | ₩45,098 | -0.21% | 6.5만 |
|---|
| 2026.09.02 | ₩44,764 | ₩45,145 | ₩44,510 | ₩44,871 | +0.24% | 6.6만 |
|---|
| 2026.09.01 | ₩44,604 | ₩44,604 | ₩43,909 | ₩44,337 | -0.60% | 6.3만 |
|---|
| 2026.08.31 | ₩44,350 | ₩44,737 | ₩43,836 | ₩44,657 | +0.69% | 5.7만 |
|---|
| 2026.08.28 | ₩44,670 | ₩44,824 | ₩44,003 | ₩44,243 | -0.96% | 5.6만 |
|---|
| 2026.08.27 | ₩44,804 | ₩45,285 | ₩43,575 | ₩45,085 | +0.63% | 5만 |
|---|
| 2026.08.26 | ₩45,045 | ₩45,886 | ₩44,296 | ₩44,550 | -1.10% | 4.8만 |
|---|
| 2026.08.25 | ₩45,445 | ₩46,153 | ₩43,881 | ₩44,764 | -1.50% | 4만 |
|---|
| 2026.08.24 | ₩46,140 | ₩46,347 | ₩44,858 | ₩44,991 | -2.49% | 7.2만 |
|---|
| 2026.08.21 | ₩46,741 | ₩46,741 | ₩45,218 | ₩46,127 | -1.31% | 15.4만 |
|---|
| 2026.08.20 | ₩44,964 | ₩46,461 | ₩44,858 | ₩46,233 | +2.82% | 10.9만 |
|---|
| 2026.08.19 | ₩45,592 | ₩45,853 | ₩44,991 | ₩45,338 | -0.56% | 9만 |
|---|
| 2026.08.18 | ₩45,085 | ₩45,378 | ₩44,697 | ₩44,858 | -0.50% | 8.7만 |
|---|
| 2026.08.17 | ₩43,936 | ₩45,672 | ₩43,789 | ₩45,071 | +2.58% | 8.5만 |
|---|
| 2026.08.14 | ₩44,457 | ₩44,971 | ₩43,862 | ₩44,470 | +0.03% | 11.2만 |
|---|
| 2026.08.13 | ₩44,590 | ₩45,365 | ₩44,323 | ₩44,497 | -0.21% | 10만 |
|---|
| 2026.08.12 | ₩43,562 | ₩45,165 | ₩43,328 | ₩44,524 | +2.21% | 8.8만 |
|---|
| 2026.08.11 | ₩42,814 | ₩44,056 | ₩42,787 | ₩43,588 | +1.81% | 10.4만 |
|---|
| 2026.08.10 | ₩40,743 | ₩43,241 | ₩40,663 | ₩42,653 | +4.69% | 13.6만 |
|---|
| 2026.08.07 | ₩41,678 | ₩42,533 | ₩40,249 | ₩41,090 | -1.41% | 12.6만 |
|---|
| 2026.08.06 | ₩43,548 | ₩43,629 | ₩41,157 | ₩42,012 | -3.53% | 19.3만 |
|---|
| 2026.08.05 | ₩43,482 | ₩44,884 | ₩41,972 | ₩43,722 | +0.55% | 21만 |
|---|
| 2026.08.04 | ₩41,491 | ₩42,039 | ₩40,623 | ₩41,264 | -0.55% | 11.2만 |
|---|
| 2026.08.03 | ₩42,066 | ₩42,386 | ₩41,131 | ₩41,358 | -1.68% | 12.6만 |
|---|
| 2026.07.31 | ₩41,865 | ₩43,669 | ₩41,197 | ₩42,092 | +0.54% | 19.5만 |
|---|
| 2026.07.30 | ₩41,424 | ₩44,190 | ₩41,010 | ₩42,760 | +3.22% | 25만 |
|---|
| 2026.07.29 | ₩45,873 | ₩46,207 | ₩42,918 | ₩43,415 | -5.36% | 20.4만 |
|---|
| 2026.07.28 | ₩46,327 | ₩46,487 | ₩44,577 | ₩45,926 | -0.87% | 6.4만 |
|---|
| 2026.07.27 | ₩47,008 | ₩47,369 | ₩45,699 | ₩46,073 | -1.99% | 6.6만 |
|---|
| 2026.07.24 | ₩46,875 | ₩47,242 | ₩46,314 | ₩46,314 | -1.20% | 10.3만 |
|---|
| 2026.07.23 | ₩47,088 | ₩47,629 | ₩45,519 | ₩46,701 | -0.82% | 19.1만 |
|---|
| 2026.07.22 | ₩45,819 | ₩47,209 | ₩45,819 | ₩47,128 | +2.86% | 13.2만 |
|---|
| 2026.07.21 | ₩45,886 | ₩46,848 | ₩45,606 | ₩45,926 | +0.09% | 16만 |
|---|
| 2026.07.20 | ₩46,140 | ₩46,140 | ₩44,998 | ₩45,686 | -0.98% | 10.2만 |
|---|
| 2026.07.17 | ₩46,688 | ₩47,349 | ₩46,240 | ₩46,581 | -0.23% | 20.2만 |
|---|
| 2026.07.16 | ₩45,712 | ₩47,302 | ₩45,712 | ₩46,794 | +2.37% | 15.7만 |
|---|
| 2026.07.15 | ₩42,720 | ₩46,053 | ₩42,720 | ₩45,699 | +6.97% | 42만 |
|---|
| 2026.07.14 | ₩41,598 | ₩42,827 | ₩41,531 | ₩42,774 | +2.83% | 10.9만 |
|---|
| 2026.07.13 | ₩42,132 | ₩42,880 | ₩41,611 | ₩41,611 | -1.24% | 10.5만 |
|---|
| 2026.07.10 | ₩41,144 | ₩42,346 | ₩40,623 | ₩42,319 | +2.86% | 13.8만 |
|---|
| 2026.07.09 | ₩42,800 | ₩43,148 | ₩40,730 | ₩41,304 | -3.50% | 25.1만 |
|---|
| 2026.07.08 | ₩42,132 | ₩43,695 | ₩42,132 | ₩42,787 | +1.55% | 23.5만 |
|---|
| 2026.07.07 | ₩42,346 | ₩43,121 | ₩41,839 | ₩42,359 | +0.03% | 22.8만 |
|---|
| 2026.07.06 | ₩40,970 | ₩43,054 | ₩40,129 | ₩42,774 | +4.40% | 36.8만 |
|---|
| 2026.07.02 | ₩45,338 | ₩45,338 | ₩39,207 | ₩40,075 | -11.61% | 32.5만 |
|---|
| 2026.07.01 | ₩46,835 | ₩46,835 | ₩44,670 | ₩45,098 | -3.71% | 7.7만 |
|---|
| 2026.06.30 | ₩45,819 | ₩46,935 | ₩45,499 | ₩46,754 | +2.04% | 7.3만 |
|---|
| 2026.06.29 | ₩45,151 | ₩46,454 | ₩43,762 | ₩46,273 | +2.49% | 11.3만 |
|---|
| 2026.06.26 | ₩44,350 | ₩46,233 | ₩43,735 | ₩45,178 | +1.87% | 151.8만 |
|---|
| 2026.06.25 | ₩44,590 | ₩44,711 | ₩43,802 | ₩44,190 | -0.90% | 10.1만 |
|---|
| 2026.06.24 | ₩44,751 | ₩44,751 | ₩43,361 | ₩44,069 | -1.52% | 10.5만 |
|---|
| 2026.06.23 | ₩43,936 | ₩44,751 | ₩43,936 | ₩44,537 | +1.37% | 10.1만 |
|---|
| 2026.06.22 | ₩44,670 | ₩45,151 | ₩43,608 | ₩43,976 | -1.56% | 7.4만 |
|---|
| 2026.06.18 | ₩44,991 | ₩45,639 | ₩44,630 | ₩44,871 | -0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩44,216 | ₩44,604 | ₩43,762 | ₩44,390 | +0.39% | 6.2만 |
|---|
| 2026.06.16 | ₩44,430 | ₩45,252 | ₩43,896 | ₩44,524 | +0.21% | 5.6만 |
|---|
| 2026.06.15 | ₩46,060 | ₩46,127 | ₩44,083 | ₩44,497 | -3.39% | 7.9만 |
|---|
| 2026.06.12 | ₩46,541 | ₩48,090 | ₩45,405 | ₩46,127 | -0.89% | 7.8만 |
|---|
| 2026.06.11 | ₩46,714 | ₩47,529 | ₩45,833 | ₩46,233 | -1.03% | 9.9만 |
|---|
| 2026.06.10 | ₩46,100 | ₩47,022 | ₩46,046 | ₩46,340 | +0.52% | 5.5만 |
|---|
| 2026.06.09 | ₩46,233 | ₩46,494 | ₩45,632 | ₩45,886 | -0.75% | 5.2만 |
|---|
| 2026.06.08 | ₩46,340 | ₩47,142 | ₩45,699 | ₩45,712 | -1.35% | 4.7만 |
|---|
| 2026.06.05 | ₩47,422 | ₩47,422 | ₩45,966 | ₩46,233 | -2.51% | 5.5만 |
|---|
| 2026.06.04 | ₩46,354 | ₩47,776 | ₩45,920 | ₩47,502 | +2.48% | 10.4만 |
|---|
| 2026.06.03 | ₩46,414 | ₩46,941 | ₩45,138 | ₩45,686 | -1.57% | 5.4만 |
|---|
| 2026.06.02 | ₩46,113 | ₩48,518 | ₩45,753 | ₩46,447 | +0.72% | 8.6만 |
|---|
| 2026.06.01 | ₩45,432 | ₩46,728 | ₩45,432 | ₩46,407 | +2.15% | 5.9만 |
|---|
| 2026.05.29 | ₩46,567 | ₩46,768 | ₩45,472 | ₩45,619 | -2.04% | 5.9만 |
|---|
| 2026.05.28 | ₩45,953 | ₩47,095 | ₩44,711 | ₩46,688 | +1.60% | 7.8만 |
|---|
| 2026.05.27 | ₩46,514 | ₩47,609 | ₩45,899 | ₩46,073 | -0.95% | 6.4만 |
|---|
| 2026.05.26 | ₩45,045 | ₩47,502 | ₩44,831 | ₩46,835 | +3.97% | 19.5만 |
|---|
| 2026.05.22 | ₩45,419 | ₩46,093 | ₩44,804 | ₩44,884 | -1.18% | 4.1만 |
|---|
| 2026.05.21 | ₩44,791 | ₩45,753 | ₩44,270 | ₩45,686 | +2.00% | 7.4만 |
|---|
| 2026.05.20 | ₩45,178 | ₩46,113 | ₩43,869 | ₩44,978 | -0.44% | 4.4만 |
|---|
| 2026.05.19 | ₩44,483 | ₩46,020 | ₩43,762 | ₩45,445 | +2.16% | 12.1만 |
|---|
| 2026.05.18 | ₩45,766 | ₩46,020 | ₩44,884 | ₩44,924 | -1.84% | 5.2만 |
|---|
| 2026.05.15 | ₩46,754 | ₩46,754 | ₩45,325 | ₩45,432 | -2.83% | 5.9만 |
|---|
| 2026.05.14 | ₩44,109 | ₩48,758 | ₩43,415 | ₩47,502 | +7.69% | 26.5만 |
|---|
| 2026.05.13 | ₩42,747 | ₩45,419 | ₩41,638 | ₩44,443 | +3.97% | 9.5만 |
|---|
| 2026.05.12 | ₩42,787 | ₩43,655 | ₩42,079 | ₩43,108 | +0.75% | 9.4만 |
|---|
| 2026.05.11 | ₩42,961 | ₩44,023 | ₩41,932 | ₩42,613 | -0.81% | 12.2만 |
|---|
| 2026.05.08 | ₩41,972 | ₩42,239 | ₩41,104 | ₩41,625 | -0.83% | 3.2만 |
|---|
| 2026.05.07 | ₩41,050 | ₩42,540 | ₩40,756 | ₩41,798 | +1.82% | 5.3만 |
|---|
| 2026.05.06 | ₩42,052 | ₩42,587 | ₩41,184 | ₩41,424 | -1.49% | 3.9만 |
|---|
| 2026.05.05 | ₩40,943 | ₩42,847 | ₩39,915 | ₩42,186 | +3.03% | 8.7만 |
|---|
| 2026.05.04 | ₩41,945 | ₩43,047 | ₩40,155 | ₩41,064 | -2.10% | 8.6만 |
|---|
| 2026.05.01 | ₩43,014 | ₩46,487 | ₩41,358 | ₩41,692 | -3.07% | 14.3만 |
|---|
| 2026.04.30 | ₩41,638 | ₩42,840 | ₩40,930 | ₩42,613 | +2.34% | 6.8만 |
|---|
| 2026.04.29 | ₩41,825 | ₩41,879 | ₩41,077 | ₩41,705 | -0.29% | 3만 |
|---|
| 2026.04.28 | ₩42,079 | ₩42,079 | ₩41,304 | ₩41,812 | -0.63% | 2.3만 |
|---|
| 2026.04.27 | ₩42,146 | ₩42,680 | ₩41,825 | ₩41,905 | -0.57% | 3.6만 |
|---|
| 2026.04.24 | ₩41,625 | ₩42,079 | ₩41,531 | ₩42,026 | +0.96% | 3.2만 |
|---|
| 2026.04.23 | ₩41,064 | ₩41,692 | ₩40,937 | ₩41,625 | +1.37% | 2.8만 |
|---|
| 2026.04.22 | ₩40,623 | ₩41,017 | ₩40,329 | ₩40,770 | +0.36% | 3.1만 |
|---|
| 2026.04.21 | ₩41,464 | ₩41,718 | ₩40,249 | ₩40,382 | -2.61% | 3.1만 |
|---|
| 2026.04.20 | ₩40,543 | ₩41,758 | ₩40,449 | ₩41,117 | +1.42% | 11만 |
|---|
| 2026.04.17 | ₩40,075 | ₩40,516 | ₩39,207 | ₩40,316 | +0.60% | 15.5만 |
|---|
| 2026.04.16 | ₩39,674 | ₩40,075 | ₩38,956 | ₩40,075 | +1.01% | 7.1만 |
|---|
| 2026.04.15 | ₩39,608 | ₩39,608 | ₩39,182 | ₩39,514 | -0.24% | 3.7만 |
|---|
| 2026.04.14 | ₩39,127 | ₩39,755 | ₩38,913 | ₩39,354 | +0.58% | 7.3만 |
|---|
| 2026.04.13 | ₩38,018 | ₩39,127 | ₩36,896 | ₩39,073 | +2.78% | 10.9만 |
|---|
| 2026.04.10 | ₩36,762 | ₩38,225 | ₩36,415 | ₩37,924 | +3.16% | 11.8만 |
|---|
| 2026.04.09 | ₩36,762 | ₩37,156 | ₩35,560 | ₩36,682 | -0.22% | 11.6만 |
|---|
| 2026.04.08 | ₩36,936 | ₩37,023 | ₩36,068 | ₩36,802 | -0.36% | 6.2만 |
|---|
| 2026.04.07 | ₩36,268 | ₩37,417 | ₩35,934 | ₩36,228 | -0.11% | 16.5만 |
|---|
| 2026.04.06 | ₩35,360 | ₩37,176 | ₩35,346 | ₩36,161 | +2.27% | 6.8만 |
|---|
| 2026.04.02 | ₩35,480 | ₩36,028 | ₩34,825 | ₩35,306 | -0.49% | 7.9만 |
|---|
| 2026.04.01 | ₩35,734 | ₩36,268 | ₩34,799 | ₩35,640 | -0.26% | 5.4만 |
|---|
| 2026.03.31 | ₩35,173 | ₩35,841 | ₩35,066 | ₩35,346 | +0.49% | 2.8만 |
|---|
| 2026.03.30 | ₩36,148 | ₩36,589 | ₩34,465 | ₩35,093 | -2.92% | 3.6만 |
|---|
| 2026.03.27 | ₩36,776 | ₩37,225 | ₩35,988 | ₩36,188 | -1.60% | 2.7만 |
|---|
| 2026.03.26 | ₩37,470 | ₩38,319 | ₩36,829 | ₩37,203 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩36,923 | ₩37,737 | ₩36,883 | ₩37,444 | +1.41% | 3.3만 |
|---|
| 2026.03.24 | ₩36,696 | ₩37,844 | ₩36,696 | ₩36,976 | +0.76% | 2.3만 |
|---|
| 2026.03.23 | ₩36,535 | ₩37,697 | ₩36,535 | ₩37,043 | +1.39% | 4.4만 |
|---|
| 2026.03.20 | ₩37,003 | ₩37,237 | ₩36,215 | ₩36,281 | -1.95% | 8만 |
|---|
| 2026.03.19 | ₩36,896 | ₩37,544 | ₩36,482 | ₩37,217 | +0.87% | 4.3만 |
|---|
| 2026.03.18 | ₩37,764 | ₩38,405 | ₩36,642 | ₩37,283 | -1.27% | 4.1만 |
|---|
| 2026.03.17 | ₩38,085 | ₩38,646 | ₩37,644 | ₩38,005 | -0.21% | 2.6만 |
|---|
| 2026.03.16 | ₩37,604 | ₩38,739 | ₩37,350 | ₩37,697 | +0.25% | 4.7만 |
|---|
| 2026.03.13 | ₩39,407 | ₩39,407 | ₩37,176 | ₩37,644 | -4.47% | 4.1만 |
|---|
| 2026.03.12 | ₩39,073 | ₩39,728 | ₩38,753 | ₩39,140 | +0.17% | 10.9만 |
|---|
| 2026.03.11 | ₩38,299 | ₩39,634 | ₩37,978 | ₩39,060 | +1.99% | 10.8만 |
|---|
| 2026.03.10 | ₩37,778 | ₩38,499 | ₩37,450 | ₩37,924 | +0.39% | 17.9만 |
|---|
| 2026.03.09 | ₩38,579 | ₩38,646 | ₩37,604 | ₩38,152 | -1.11% | 4.9만 |
|---|
| 2026.03.06 | ₩38,632 | ₩39,073 | ₩38,178 | ₩38,806 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩38,873 | ₩39,214 | ₩38,472 | ₩38,753 | -0.31% | 12.5만 |
|---|
| 2026.03.04 | ₩37,404 | ₩39,648 | ₩35,961 | ₩38,886 | +3.96% | 14.2만 |
|---|
| 2026.03.03 | ₩34,264 | ₩37,043 | ₩32,835 | ₩36,108 | +5.38% | 10.7만 |
|---|
| 2026.03.02 | ₩37,150 | ₩37,697 | ₩36,776 | ₩37,163 | +0.04% | 12.8만 |
|---|
| 2026.02.27 | ₩36,736 | ₩37,951 | ₩36,736 | ₩36,989 | +0.69% | 3.7만 |
|---|
| 2026.02.26 | ₩36,259 | ₩37,497 | ₩36,259 | ₩36,963 | +1.94% | 2.4만 |
|---|
| 2026.02.25 | ₩36,829 | ₩37,303 | ₩36,475 | ₩37,083 | +0.69% | 2.5만 |
|---|
| 2026.02.24 | ₩36,776 | ₩37,410 | ₩36,335 | ₩36,949 | +0.47% | 2.8만 |
|---|
| 2026.02.23 | ₩37,764 | ₩38,005 | ₩36,816 | ₩36,963 | -2.12% | 2.9만 |
|---|
| 2026.02.20 | ₩38,112 | ₩38,312 | ₩37,537 | ₩38,018 | -0.25% | 3.9만 |
|---|
| 2026.02.19 | ₩38,285 | ₩38,873 | ₩37,755 | ₩38,058 | -0.59% | 8만 |
|---|
| 2026.02.18 | ₩38,646 | ₩39,174 | ₩37,951 | ₩38,552 | -0.24% | 11.4만 |
|---|
| 2026.02.17 | ₩38,352 | ₩38,653 | ₩37,751 | ₩38,392 | +0.10% | 6.4만 |
|---|
| 2026.02.13 | ₩38,058 | ₩39,007 | ₩37,671 | ₩38,352 | +0.77% | 45.7만 |
|---|
| 2026.02.12 | ₩38,606 | ₩38,973 | ₩37,163 | ₩38,245 | -0.93% | 3.4만 |
|---|
| 2026.02.11 | ₩37,804 | ₩38,726 | ₩37,657 | ₩38,726 | +2.44% | 4.7만 |
|---|
| 2026.02.10 | ₩37,363 | ₩37,846 | ₩37,363 | ₩37,497 | +0.36% | 4.8만 |
|---|
| 2026.02.09 | ₩36,762 | ₩37,871 | ₩36,068 | ₩37,243 | +1.31% | 4.1만 |
|---|
| 2026.02.06 | ₩35,988 | ₩36,896 | ₩35,867 | ₩36,802 | +2.26% | 9.3만 |
|---|
| 2026.02.05 | ₩35,159 | ₩36,074 | ₩35,159 | ₩35,654 | +1.41% | 9.4만 |
|---|
| 2026.02.04 | ₩34,344 | ₩35,480 | ₩34,331 | ₩35,026 | +1.98% | 6.8만 |
|---|
| 2026.02.03 | ₩34,445 | ₩34,665 | ₩34,291 | ₩34,491 | +0.14% | 4.2만 |
|---|
| 2026.02.02 | ₩33,730 | ₩34,839 | ₩33,730 | ₩34,491 | +2.26% | 3.6만 |
|---|
| 2026.01.30 | ₩33,356 | ₩33,870 | ₩33,249 | ₩33,823 | +1.40% | 3.1만 |
|---|
| 2026.01.29 | ₩33,396 | ₩33,650 | ₩33,115 | ₩33,476 | +0.24% | 3만 |
|---|
| 2026.01.28 | ₩33,449 | ₩33,596 | ₩32,715 | ₩33,249 | -0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩33,309 | ₩33,596 | ₩33,169 | ₩33,463 | +0.46% | 2.4만 |
|---|
| 2026.01.26 | ₩33,409 | ₩33,677 | ₩32,932 | ₩33,396 | -0.04% | 4.4만 |
|---|
| 2026.01.23 | ₩33,583 | ₩34,024 | ₩33,256 | ₩33,343 | -0.72% | 3.1만 |
|---|
| 2026.01.22 | ₩33,663 | ₩33,904 | ₩33,490 | ₩33,730 | +0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩33,022 | ₩33,703 | ₩33,022 | ₩33,570 | +1.66% | 5.1만 |
|---|
| 2026.01.20 | ₩33,343 | ₩33,343 | ₩32,715 | ₩32,969 | -1.12% | 2.9만 |
|---|
| 2026.01.16 | ₩33,115 | ₩33,222 | ₩32,822 | ₩33,062 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩32,795 | ₩33,356 | ₩32,247 | ₩33,262 | +1.43% | 4.8만 |
|---|
| 2026.01.14 | ₩32,421 | ₩32,915 | ₩32,220 | ₩32,755 | +1.03% | 5.2만 |
|---|
| 2026.01.13 | ₩32,675 | ₩32,848 | ₩32,381 | ₩32,528 | -0.45% | 2.9만 |
|---|
| 2026.01.12 | ₩32,755 | ₩33,009 | ₩32,281 | ₩32,648 | -0.33% | 4.2만 |
|---|
| 2026.01.09 | ₩32,127 | ₩33,109 | ₩31,960 | ₩32,942 | +2.54% | 3.8만 |
|---|
| 2026.01.08 | ₩31,566 | ₩32,254 | ₩31,526 | ₩32,167 | +1.90% | 4.3만 |
|---|
| 2026.01.07 | ₩31,887 | ₩32,080 | ₩31,406 | ₩31,593 | -0.92% | 3.1만 |
|---|
| 2026.01.06 | ₩31,793 | ₩32,401 | ₩31,793 | ₩32,033 | +0.76% | 4.6만 |
|---|
| 2026.01.05 | ₩31,272 | ₩32,541 | ₩31,272 | ₩31,900 | +2.01% | 3.8만 |
|---|
| 2026.01.02 | ₩30,577 | ₩31,232 | ₩30,283 | ₩31,045 | +1.53% | 3.2만 |
|---|
| 2025.12.31 | ₩30,778 | ₩30,965 | ₩30,243 | ₩30,551 | -0.74% | 3.2만 |
|---|
| 2025.12.30 | ₩30,925 | ₩31,112 | ₩30,577 | ₩30,858 | -0.22% | 3.4만 |
|---|
| 2025.12.29 | ₩31,032 | ₩31,392 | ₩30,938 | ₩30,951 | -0.26% | 2.2만 |
|---|
| 2025.12.26 | ₩31,486 | ₩31,526 | ₩31,045 | ₩31,098 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩31,432 | ₩31,566 | ₩31,232 | ₩31,325 | -0.34% | 1.1만 |
|---|
| 2025.12.23 | ₩30,778 | ₩31,526 | ₩30,778 | ₩31,446 | +2.17% | 3.5만 |
|---|
| 2025.12.22 | ₩30,457 | ₩30,951 | ₩30,137 | ₩30,858 | +1.32% | 3.7만 |
|---|
| 2025.12.19 | ₩30,711 | ₩30,911 | ₩30,404 | ₩30,684 | -0.09% | 9.5만 |
|---|
| 2025.12.18 | ₩30,591 | ₩30,898 | ₩30,297 | ₩30,591 | 0.00% | 3.3만 |
|---|
| 2025.12.17 | ₩30,230 | ₩30,738 | ₩30,230 | ₩30,591 | +1.19% | 1.8만 |
|---|
| 2025.12.16 | ₩30,577 | ₩30,724 | ₩29,616 | ₩30,324 | -0.83% | 7.5만 |
|---|
| 2025.12.15 | ₩30,377 | ₩30,791 | ₩29,976 | ₩30,310 | -0.22% | 7.1만 |
|---|
| 2025.12.12 | ₩30,417 | ₩30,444 | ₩29,843 | ₩30,350 | -0.22% | 3.6만 |
|---|
| 2025.12.11 | ₩29,616 | ₩30,457 | ₩29,388 | ₩30,297 | +2.30% | 5만 |
|---|
| 2025.12.10 | ₩29,535 | ₩30,197 | ₩29,335 | ₩29,549 | +0.05% | 4.1만 |
|---|
| 2025.12.09 | ₩29,682 | ₩29,983 | ₩29,375 | ₩29,682 | 0.00% | 2.7만 |
|---|
| 2025.12.08 | ₩30,137 | ₩30,150 | ₩29,518 | ₩29,589 | -1.82% | 2.2만 |
|---|
| 2025.12.05 | ₩29,696 | ₩30,137 | ₩29,268 | ₩30,056 | +1.21% | 2.4만 |
|---|
| 2025.12.04 | ₩29,482 | ₩29,916 | ₩29,362 | ₩29,709 | +0.77% | 5.1만 |
|---|
| 2025.12.03 | ₩29,068 | ₩29,883 | ₩29,068 | ₩29,509 | +1.52% | 7.7만 |
|---|
| 2025.12.02 | ₩29,602 | ₩29,622 | ₩29,095 | ₩29,255 | -1.17% | 2.8만 |
|---|
| 2025.12.01 | ₩29,849 | ₩30,163 | ₩29,682 | ₩29,722 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩29,549 | ₩30,163 | ₩29,549 | ₩29,776 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩29,001 | ₩30,117 | ₩29,001 | ₩29,722 | +2.49% | 3.8만 |
|---|
| 2025.11.25 | ₩28,827 | ₩29,315 | ₩28,721 | ₩29,148 | +1.11% | 2.8만 |
|---|
| 2025.11.24 | ₩29,095 | ₩29,095 | ₩28,460 | ₩28,694 | -1.38% | 3.1만 |
|---|
| 2025.11.21 | ₩28,560 | ₩29,295 | ₩28,560 | ₩28,868 | +1.08% | 3.6만 |
|---|
| 2025.11.20 | ₩28,614 | ₩29,255 | ₩28,333 | ₩28,694 | +0.28% | 7.9만 |
|---|
| 2025.11.19 | ₩28,373 | ₩28,507 | ₩28,013 | ₩28,400 | +0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩28,160 | ₩28,580 | ₩28,046 | ₩28,173 | +0.05% | 3.5만 |
|---|
| 2025.11.17 | ₩28,574 | ₩29,248 | ₩28,313 | ₩28,493 | -0.28% | 6.4만 |
|---|
| 2025.11.14 | ₩29,575 | ₩29,642 | ₩28,734 | ₩28,894 | -2.30% | 2.7만 |
|---|
| 2025.11.13 | ₩29,161 | ₩29,693 | ₩29,161 | ₩29,522 | +1.24% | 6.7만 |
|---|
| 2025.11.12 | ₩29,896 | ₩29,909 | ₩28,881 | ₩29,455 | -1.47% | 5.6만 |
|---|
| 2025.11.11 | ₩29,388 | ₩29,980 | ₩29,388 | ₩29,469 | +0.27% | 3.6만 |
|---|
| 2025.11.10 | ₩30,016 | ₩30,270 | ₩29,135 | ₩29,682 | -1.11% | 3.8만 |
|---|
| 2025.11.07 | ₩29,629 | ₩29,789 | ₩28,560 | ₩29,656 | +0.09% | 5.5만 |
|---|
| 2025.11.06 | ₩29,522 | ₩29,829 | ₩29,449 | ₩29,549 | +0.09% | 5.3만 |
|---|
| 2025.11.05 | ₩29,388 | ₩29,642 | ₩28,253 | ₩29,482 | +0.32% | 9.7만 |
|---|
| 2025.11.04 | ₩30,604 | ₩30,965 | ₩29,936 | ₩30,030 | -1.88% | 7만 |
|---|
| 2025.11.03 | ₩27,972 | ₩30,995 | ₩27,972 | ₩30,978 | +10.74% | 17.9만 |
|---|
| 2025.10.31 | ₩29,669 | ₩29,935 | ₩27,512 | ₩27,759 | -6.44% | 26.5만 |
|---|
| 2025.10.30 | ₩30,257 | ₩30,862 | ₩30,163 | ₩30,417 | +0.53% | 9만 |
|---|
| 2025.10.29 | ₩30,457 | ₩30,658 | ₩30,163 | ₩30,350 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩30,524 | ₩30,617 | ₩30,114 | ₩30,404 | -0.39% | 7.6만 |
|---|
| 2025.10.27 | ₩31,339 | ₩31,499 | ₩30,751 | ₩30,751 | -1.88% | 4만 |
|---|
| 2025.10.24 | ₩31,285 | ₩31,439 | ₩30,991 | ₩31,259 | -0.09% | 5.1만 |
|---|
| 2025.10.23 | ₩29,909 | ₩31,219 | ₩29,803 | ₩31,085 | +3.93% | 5.6만 |
|---|
| 2025.10.22 | ₩29,736 | ₩30,404 | ₩29,322 | ₩29,829 | +0.31% | 10.1만 |
|---|
| 2025.10.21 | ₩29,188 | ₩30,177 | ₩29,188 | ₩29,976 | +2.70% | 6만 |
|---|
| 2025.10.20 | ₩28,707 | ₩29,215 | ₩28,587 | ₩29,161 | +1.58% | 6.1만 |
|---|
| 2025.10.17 | ₩28,133 | ₩28,607 | ₩27,799 | ₩28,480 | +1.23% | 9.6만 |
|---|
| 2025.10.16 | ₩28,467 | ₩28,540 | ₩27,692 | ₩27,999 | -1.64% | 7.1만 |
|---|
| 2025.10.15 | ₩28,053 | ₩28,660 | ₩28,039 | ₩28,614 | +2.00% | 5.4만 |
|---|
| 2025.10.14 | ₩27,198 | ₩27,966 | ₩26,797 | ₩27,812 | +2.26% | 15.8만 |
|---|
| 2025.10.13 | ₩26,890 | ₩27,492 | ₩26,383 | ₩27,438 | +2.04% | 10.2만 |
|---|
| 2025.10.10 | ₩28,093 | ₩28,093 | ₩26,463 | ₩26,570 | -5.42% | 13만 |
|---|