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 | ₩42,576 | ₩43,818 | ₩42,310 | ₩42,857 | +0.66% | 6.1만 |
| 2026.10.08 | ₩42,310 | ₩42,630 | ₩41,883 | ₩42,564 | +0.60% | 5.4만 |
| 2026.10.07 | ₩43,124 | ₩43,301 | ₩42,083 | ₩42,483 | -1.49% | 6.7만 |
| 2026.10.06 | ₩43,364 | ₩43,684 | ₩42,777 | ₩43,591 | +0.52% | 8.4만 |
| 2026.10.05 | ₩43,818 | ₩44,485 | ₩43,204 | ₩43,351 | -1.07% | 6.1만 |
| 2026.10.02 | ₩45,232 | ₩45,659 | ₩43,898 | ₩44,258 | -2.15% | 18.1만 |
| 2026.10.01 | ₩44,645 | ₩46,433 | ₩43,951 | ₩45,032 | +0.87% | 17.7만 |
| 2026.09.30 | ₩43,631 | ₩44,285 | ₩43,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,751 |
| +0.28% |
| 16.5만 |
| 2026.09.29 | ₩43,031 | ₩43,424 | ₩42,470 | ₩43,217 | +0.43% | 6.3만 |
|---|
| 2026.09.28 | ₩43,271 | ₩43,404 | ₩42,070 | ₩42,950 | -0.74% | 7.7만 |
|---|
| 2026.09.25 | ₩43,551 | ₩44,178 | ₩42,123 | ₩43,324 | -0.52% | 9.1만 |
|---|
| 2026.09.24 | ₩44,191 | ₩44,258 | ₩43,124 | ₩44,031 | -0.36% | 5.9만 |
|---|
| 2026.09.23 | ₩45,245 | ₩45,325 | ₩44,031 | ₩44,298 | -2.09% | 7.9만 |
|---|
| 2026.09.22 | ₩45,899 | ₩46,086 | ₩44,885 | ₩45,486 | -0.90% | 8만 |
|---|
| 2026.09.21 | ₩45,819 | ₩46,219 | ₩45,099 | ₩45,939 | +0.26% | 11.1만 |
|---|
| 2026.09.18 | ₩44,805 | ₩45,806 | ₩44,111 | ₩45,806 | +2.23% | 23.3만 |
|---|
| 2026.09.17 | ₩45,339 | ₩45,339 | ₩44,658 | ₩44,805 | -1.18% | 4.6만 |
|---|
| 2026.09.16 | ₩44,979 | ₩46,033 | ₩44,098 | ₩44,858 | -0.27% | 9.4만 |
|---|
| 2026.09.15 | ₩44,672 | ₩45,299 | ₩44,365 | ₩44,778 | +0.24% | 6만 |
|---|
| 2026.09.14 | ₩45,539 | ₩45,539 | ₩44,318 | ₩44,578 | -2.11% | 6.5만 |
|---|
| 2026.09.11 | ₩45,459 | ₩45,566 | ₩44,365 | ₩45,432 | -0.06% | 5만 |
|---|
| 2026.09.10 | ₩45,272 | ₩45,272 | ₩43,991 | ₩44,965 | -0.68% | 5.4만 |
|---|
| 2026.09.09 | ₩45,352 | ₩45,526 | ₩44,405 | ₩45,325 | -0.06% | 8만 |
|---|
| 2026.09.08 | ₩45,099 | ₩45,726 | ₩44,658 | ₩45,552 | +1.01% | 6.3만 |
|---|
| 2026.09.04 | ₩44,725 | ₩45,659 | ₩44,432 | ₩45,552 | +1.85% | 5.4만 |
|---|
| 2026.09.03 | ₩45,139 | ₩45,339 | ₩44,445 | ₩45,045 | -0.21% | 6.5만 |
|---|
| 2026.09.02 | ₩44,712 | ₩45,092 | ₩44,458 | ₩44,818 | +0.24% | 6.6만 |
|---|
| 2026.09.01 | ₩44,552 | ₩44,552 | ₩43,858 | ₩44,285 | -0.60% | 6.3만 |
|---|
| 2026.08.31 | ₩44,298 | ₩44,685 | ₩43,784 | ₩44,605 | +0.69% | 5.7만 |
|---|
| 2026.08.28 | ₩44,618 | ₩44,772 | ₩43,951 | ₩44,191 | -0.96% | 5.6만 |
|---|
| 2026.08.27 | ₩44,752 | ₩45,232 | ₩43,524 | ₩45,032 | +0.63% | 5만 |
|---|
| 2026.08.26 | ₩44,992 | ₩45,833 | ₩44,245 | ₩44,498 | -1.10% | 4.8만 |
|---|
| 2026.08.25 | ₩45,392 | ₩46,099 | ₩43,830 | ₩44,712 | -1.50% | 4만 |
|---|
| 2026.08.24 | ₩46,086 | ₩46,293 | ₩44,805 | ₩44,939 | -2.49% | 7.2만 |
|---|
| 2026.08.21 | ₩46,686 | ₩46,686 | ₩45,165 | ₩46,073 | -1.31% | 15.4만 |
|---|
| 2026.08.20 | ₩44,912 | ₩46,406 | ₩44,805 | ₩46,179 | +2.82% | 10.9만 |
|---|
| 2026.08.19 | ₩45,539 | ₩45,799 | ₩44,939 | ₩45,285 | -0.56% | 9만 |
|---|
| 2026.08.18 | ₩45,032 | ₩45,325 | ₩44,645 | ₩44,805 | -0.50% | 8.7만 |
|---|
| 2026.08.17 | ₩43,884 | ₩45,619 | ₩43,738 | ₩45,019 | +2.58% | 8.5만 |
|---|
| 2026.08.14 | ₩44,405 | ₩44,919 | ₩43,811 | ₩44,418 | +0.03% | 11.2만 |
|---|
| 2026.08.13 | ₩44,538 | ₩45,312 | ₩44,271 | ₩44,445 | -0.21% | 10만 |
|---|
| 2026.08.12 | ₩43,511 | ₩45,112 | ₩43,277 | ₩44,472 | +2.21% | 8.8만 |
|---|
| 2026.08.11 | ₩42,764 | ₩44,005 | ₩42,737 | ₩43,538 | +1.81% | 10.4만 |
|---|
| 2026.08.10 | ₩40,696 | ₩43,191 | ₩40,615 | ₩42,604 | +4.69% | 13.6만 |
|---|
| 2026.08.07 | ₩41,630 | ₩42,483 | ₩40,202 | ₩41,042 | -1.41% | 12.6만 |
|---|
| 2026.08.06 | ₩43,498 | ₩43,578 | ₩41,109 | ₩41,963 | -3.53% | 19.3만 |
|---|
| 2026.08.05 | ₩43,431 | ₩44,832 | ₩41,923 | ₩43,671 | +0.55% | 21만 |
|---|
| 2026.08.04 | ₩41,443 | ₩41,990 | ₩40,575 | ₩41,216 | -0.55% | 11.2만 |
|---|
| 2026.08.03 | ₩42,016 | ₩42,337 | ₩41,082 | ₩41,309 | -1.68% | 12.6만 |
|---|
| 2026.07.31 | ₩41,816 | ₩43,618 | ₩41,149 | ₩42,043 | +0.54% | 19.5만 |
|---|
| 2026.07.30 | ₩41,376 | ₩44,138 | ₩40,962 | ₩42,710 | +3.22% | 25만 |
|---|
| 2026.07.29 | ₩45,819 | ₩46,153 | ₩42,868 | ₩43,364 | -5.36% | 20.4만 |
|---|
| 2026.07.28 | ₩46,273 | ₩46,433 | ₩44,525 | ₩45,873 | -0.87% | 6.4만 |
|---|
| 2026.07.27 | ₩46,953 | ₩47,314 | ₩45,646 | ₩46,019 | -1.99% | 6.6만 |
|---|
| 2026.07.24 | ₩46,820 | ₩47,187 | ₩46,259 | ₩46,259 | -1.20% | 10.3만 |
|---|
| 2026.07.23 | ₩47,033 | ₩47,574 | ₩45,466 | ₩46,646 | -0.82% | 19.1만 |
|---|
| 2026.07.22 | ₩45,766 | ₩47,153 | ₩45,766 | ₩47,073 | +2.86% | 13.2만 |
|---|
| 2026.07.21 | ₩45,833 | ₩46,793 | ₩45,552 | ₩45,873 | +0.09% | 16만 |
|---|
| 2026.07.20 | ₩46,086 | ₩46,086 | ₩44,945 | ₩45,632 | -0.98% | 10.2만 |
|---|
| 2026.07.17 | ₩46,633 | ₩47,294 | ₩46,186 | ₩46,526 | -0.23% | 20.2만 |
|---|
| 2026.07.16 | ₩45,659 | ₩47,247 | ₩45,659 | ₩46,740 | +2.37% | 15.7만 |
|---|
| 2026.07.15 | ₩42,670 | ₩45,999 | ₩42,670 | ₩45,646 | +6.97% | 42만 |
|---|
| 2026.07.14 | ₩41,549 | ₩42,777 | ₩41,483 | ₩42,724 | +2.83% | 10.9만 |
|---|
| 2026.07.13 | ₩42,083 | ₩42,830 | ₩41,563 | ₩41,563 | -1.24% | 10.5만 |
|---|
| 2026.07.10 | ₩41,096 | ₩42,297 | ₩40,575 | ₩42,270 | +2.86% | 13.8만 |
|---|
| 2026.07.09 | ₩42,750 | ₩43,097 | ₩40,682 | ₩41,256 | -3.50% | 25.1만 |
|---|
| 2026.07.08 | ₩42,083 | ₩43,644 | ₩42,083 | ₩42,737 | +1.55% | 23.5만 |
|---|
| 2026.07.07 | ₩42,297 | ₩43,071 | ₩41,790 | ₩42,310 | +0.03% | 22.8만 |
|---|
| 2026.07.06 | ₩40,922 | ₩43,004 | ₩40,082 | ₩42,724 | +4.40% | 36.8만 |
|---|
| 2026.07.02 | ₩45,285 | ₩45,285 | ₩39,161 | ₩40,028 | -11.61% | 32.5만 |
|---|
| 2026.07.01 | ₩46,780 | ₩46,780 | ₩44,618 | ₩45,045 | -3.71% | 7.7만 |
|---|
| 2026.06.30 | ₩45,766 | ₩46,880 | ₩45,446 | ₩46,700 | +2.04% | 7.3만 |
|---|
| 2026.06.29 | ₩45,099 | ₩46,400 | ₩43,711 | ₩46,219 | +2.49% | 11.3만 |
|---|
| 2026.06.26 | ₩44,298 | ₩46,179 | ₩43,684 | ₩45,125 | +1.87% | 151.8만 |
|---|
| 2026.06.25 | ₩44,538 | ₩44,658 | ₩43,751 | ₩44,138 | -0.90% | 10.1만 |
|---|
| 2026.06.24 | ₩44,698 | ₩44,698 | ₩43,311 | ₩44,018 | -1.52% | 10.5만 |
|---|
| 2026.06.23 | ₩43,884 | ₩44,698 | ₩43,884 | ₩44,485 | +1.37% | 10.1만 |
|---|
| 2026.06.22 | ₩44,618 | ₩45,099 | ₩43,558 | ₩43,924 | -1.56% | 7.4만 |
|---|
| 2026.06.18 | ₩44,939 | ₩45,586 | ₩44,578 | ₩44,818 | -0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩44,165 | ₩44,552 | ₩43,711 | ₩44,338 | +0.39% | 6.2만 |
|---|
| 2026.06.16 | ₩44,378 | ₩45,199 | ₩43,844 | ₩44,472 | +0.21% | 5.6만 |
|---|
| 2026.06.15 | ₩46,006 | ₩46,073 | ₩44,031 | ₩44,445 | -3.39% | 7.9만 |
|---|
| 2026.06.12 | ₩46,486 | ₩48,034 | ₩45,352 | ₩46,073 | -0.89% | 7.8만 |
|---|
| 2026.06.11 | ₩46,660 | ₩47,474 | ₩45,779 | ₩46,179 | -1.03% | 9.9만 |
|---|
| 2026.06.10 | ₩46,046 | ₩46,967 | ₩45,993 | ₩46,286 | +0.52% | 5.5만 |
|---|
| 2026.06.09 | ₩46,179 | ₩46,440 | ₩45,579 | ₩45,833 | -0.75% | 5.2만 |
|---|
| 2026.06.08 | ₩46,286 | ₩47,087 | ₩45,646 | ₩45,659 | -1.35% | 4.7만 |
|---|
| 2026.06.05 | ₩47,367 | ₩47,367 | ₩45,913 | ₩46,179 | -2.51% | 5.5만 |
|---|
| 2026.06.04 | ₩46,300 | ₩47,721 | ₩45,866 | ₩47,447 | +2.48% | 10.4만 |
|---|
| 2026.06.03 | ₩46,360 | ₩46,887 | ₩45,085 | ₩45,632 | -1.57% | 5.4만 |
|---|
| 2026.06.02 | ₩46,059 | ₩48,461 | ₩45,699 | ₩46,393 | +0.72% | 8.6만 |
|---|
| 2026.06.01 | ₩45,379 | ₩46,673 | ₩45,379 | ₩46,353 | +2.15% | 5.9만 |
|---|
| 2026.05.29 | ₩46,513 | ₩46,713 | ₩45,419 | ₩45,566 | -2.04% | 5.9만 |
|---|
| 2026.05.28 | ₩45,899 | ₩47,040 | ₩44,658 | ₩46,633 | +1.60% | 7.8만 |
|---|
| 2026.05.27 | ₩46,460 | ₩47,554 | ₩45,846 | ₩46,019 | -0.95% | 6.4만 |
|---|
| 2026.05.26 | ₩44,992 | ₩47,447 | ₩44,778 | ₩46,780 | +3.97% | 19.5만 |
|---|
| 2026.05.22 | ₩45,366 | ₩46,039 | ₩44,752 | ₩44,832 | -1.18% | 4.1만 |
|---|
| 2026.05.21 | ₩44,738 | ₩45,699 | ₩44,218 | ₩45,632 | +2.00% | 7.4만 |
|---|
| 2026.05.20 | ₩45,125 | ₩46,059 | ₩43,818 | ₩44,925 | -0.44% | 4.4만 |
|---|
| 2026.05.19 | ₩44,432 | ₩45,966 | ₩43,711 | ₩45,392 | +2.16% | 12.1만 |
|---|
| 2026.05.18 | ₩45,712 | ₩45,966 | ₩44,832 | ₩44,872 | -1.84% | 5.2만 |
|---|
| 2026.05.15 | ₩46,700 | ₩46,700 | ₩45,272 | ₩45,379 | -2.83% | 5.9만 |
|---|
| 2026.05.14 | ₩44,058 | ₩48,701 | ₩43,364 | ₩47,447 | +7.69% | 26.5만 |
|---|
| 2026.05.13 | ₩42,697 | ₩45,366 | ₩41,590 | ₩44,391 | +3.97% | 9.5만 |
|---|
| 2026.05.12 | ₩42,737 | ₩43,604 | ₩42,030 | ₩43,057 | +0.75% | 9.4만 |
|---|
| 2026.05.11 | ₩42,910 | ₩43,971 | ₩41,883 | ₩42,564 | -0.81% | 12.2만 |
|---|
| 2026.05.08 | ₩41,923 | ₩42,190 | ₩41,056 | ₩41,576 | -0.83% | 3.2만 |
|---|
| 2026.05.07 | ₩41,002 | ₩42,490 | ₩40,709 | ₩41,750 | +1.82% | 5.3만 |
|---|
| 2026.05.06 | ₩42,003 | ₩42,537 | ₩41,136 | ₩41,376 | -1.49% | 3.9만 |
|---|
| 2026.05.05 | ₩40,896 | ₩42,797 | ₩39,868 | ₩42,137 | +3.03% | 8.7만 |
|---|
| 2026.05.04 | ₩41,896 | ₩42,997 | ₩40,108 | ₩41,016 | -2.10% | 8.6만 |
|---|
| 2026.05.01 | ₩42,964 | ₩46,433 | ₩41,309 | ₩41,643 | -3.07% | 14.3만 |
|---|
| 2026.04.30 | ₩41,590 | ₩42,790 | ₩40,882 | ₩42,564 | +2.34% | 6.8만 |
|---|
| 2026.04.29 | ₩41,776 | ₩41,830 | ₩41,029 | ₩41,656 | -0.29% | 3만 |
|---|
| 2026.04.28 | ₩42,030 | ₩42,030 | ₩41,256 | ₩41,763 | -0.63% | 2.3만 |
|---|
| 2026.04.27 | ₩42,097 | ₩42,630 | ₩41,776 | ₩41,856 | -0.57% | 3.6만 |
|---|
| 2026.04.24 | ₩41,576 | ₩42,030 | ₩41,483 | ₩41,976 | +0.96% | 3.2만 |
|---|
| 2026.04.23 | ₩41,016 | ₩41,643 | ₩40,889 | ₩41,576 | +1.37% | 2.8만 |
|---|
| 2026.04.22 | ₩40,575 | ₩40,969 | ₩40,282 | ₩40,722 | +0.36% | 3.1만 |
|---|
| 2026.04.21 | ₩41,416 | ₩41,670 | ₩40,202 | ₩40,335 | -2.61% | 3.1만 |
|---|
| 2026.04.20 | ₩40,495 | ₩41,710 | ₩40,402 | ₩41,069 | +1.42% | 11만 |
|---|
| 2026.04.17 | ₩40,028 | ₩40,469 | ₩39,161 | ₩40,269 | +0.60% | 15.5만 |
|---|
| 2026.04.16 | ₩39,628 | ₩40,028 | ₩38,910 | ₩40,028 | +1.01% | 7.1만 |
|---|
| 2026.04.15 | ₩39,561 | ₩39,561 | ₩39,136 | ₩39,468 | -0.24% | 3.7만 |
|---|
| 2026.04.14 | ₩39,081 | ₩39,708 | ₩38,868 | ₩39,308 | +0.58% | 7.3만 |
|---|
| 2026.04.13 | ₩37,974 | ₩39,081 | ₩36,853 | ₩39,028 | +2.78% | 10.9만 |
|---|
| 2026.04.10 | ₩36,719 | ₩38,180 | ₩36,372 | ₩37,880 | +3.16% | 11.8만 |
|---|
| 2026.04.09 | ₩36,719 | ₩37,113 | ₩35,519 | ₩36,639 | -0.22% | 11.6만 |
|---|
| 2026.04.08 | ₩36,893 | ₩36,980 | ₩36,026 | ₩36,759 | -0.36% | 6.2만 |
|---|
| 2026.04.07 | ₩36,226 | ₩37,373 | ₩35,892 | ₩36,186 | -0.11% | 16.5만 |
|---|
| 2026.04.06 | ₩35,318 | ₩37,133 | ₩35,305 | ₩36,119 | +2.27% | 6.8만 |
|---|
| 2026.04.02 | ₩35,438 | ₩35,986 | ₩34,785 | ₩35,265 | -0.49% | 7.9만 |
|---|
| 2026.04.01 | ₩35,692 | ₩36,226 | ₩34,758 | ₩35,599 | -0.26% | 5.4만 |
|---|
| 2026.03.31 | ₩35,132 | ₩35,799 | ₩35,025 | ₩35,305 | +0.49% | 2.8만 |
|---|
| 2026.03.30 | ₩36,106 | ₩36,546 | ₩34,424 | ₩35,052 | -2.92% | 3.6만 |
|---|
| 2026.03.27 | ₩36,733 | ₩37,181 | ₩35,946 | ₩36,146 | -1.60% | 2.7만 |
|---|
| 2026.03.26 | ₩37,427 | ₩38,274 | ₩36,786 | ₩37,160 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩36,879 | ₩37,693 | ₩36,839 | ₩37,400 | +1.41% | 3.3만 |
|---|
| 2026.03.24 | ₩36,653 | ₩37,800 | ₩36,653 | ₩36,933 | +0.76% | 2.3만 |
|---|
| 2026.03.23 | ₩36,493 | ₩37,653 | ₩36,493 | ₩37,000 | +1.39% | 4.4만 |
|---|
| 2026.03.20 | ₩36,960 | ₩37,193 | ₩36,172 | ₩36,239 | -1.95% | 8만 |
|---|
| 2026.03.19 | ₩36,853 | ₩37,500 | ₩36,439 | ₩37,173 | +0.87% | 4.3만 |
|---|
| 2026.03.18 | ₩37,720 | ₩38,361 | ₩36,599 | ₩37,240 | -1.27% | 4.1만 |
|---|
| 2026.03.17 | ₩38,040 | ₩38,601 | ₩37,600 | ₩37,960 | -0.21% | 2.6만 |
|---|
| 2026.03.16 | ₩37,560 | ₩38,694 | ₩37,306 | ₩37,653 | +0.25% | 4.7만 |
|---|
| 2026.03.13 | ₩39,361 | ₩39,361 | ₩37,133 | ₩37,600 | -4.47% | 4.1만 |
|---|
| 2026.03.12 | ₩39,028 | ₩39,681 | ₩38,707 | ₩39,094 | +0.17% | 10.9만 |
|---|
| 2026.03.11 | ₩38,254 | ₩39,588 | ₩37,934 | ₩39,014 | +1.99% | 10.8만 |
|---|
| 2026.03.10 | ₩37,733 | ₩38,454 | ₩37,407 | ₩37,880 | +0.39% | 17.9만 |
|---|
| 2026.03.09 | ₩38,534 | ₩38,601 | ₩37,560 | ₩38,107 | -1.11% | 4.9만 |
|---|
| 2026.03.06 | ₩38,587 | ₩39,028 | ₩38,134 | ₩38,761 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩38,828 | ₩39,168 | ₩38,427 | ₩38,707 | -0.31% | 12.5만 |
|---|
| 2026.03.04 | ₩37,360 | ₩39,601 | ₩35,919 | ₩38,841 | +3.96% | 14.2만 |
|---|
| 2026.03.03 | ₩34,224 | ₩37,000 | ₩32,797 | ₩36,066 | +5.38% | 10.7만 |
|---|
| 2026.03.02 | ₩37,106 | ₩37,653 | ₩36,733 | ₩37,120 | +0.04% | 12.8만 |
|---|
| 2026.02.27 | ₩36,693 | ₩37,907 | ₩36,693 | ₩36,946 | +0.69% | 3.7만 |
|---|
| 2026.02.26 | ₩36,216 | ₩37,453 | ₩36,216 | ₩36,920 | +1.94% | 2.4만 |
|---|
| 2026.02.25 | ₩36,786 | ₩37,260 | ₩36,433 | ₩37,040 | +0.69% | 2.5만 |
|---|
| 2026.02.24 | ₩36,733 | ₩37,367 | ₩36,292 | ₩36,906 | +0.47% | 2.8만 |
|---|
| 2026.02.23 | ₩37,720 | ₩37,960 | ₩36,773 | ₩36,920 | -2.12% | 2.9만 |
|---|
| 2026.02.20 | ₩38,067 | ₩38,267 | ₩37,493 | ₩37,974 | -0.25% | 3.9만 |
|---|
| 2026.02.19 | ₩38,240 | ₩38,828 | ₩37,711 | ₩38,014 | -0.59% | 8만 |
|---|
| 2026.02.18 | ₩38,601 | ₩39,128 | ₩37,907 | ₩38,507 | -0.24% | 11.4만 |
|---|
| 2026.02.17 | ₩38,307 | ₩38,607 | ₩37,707 | ₩38,347 | +0.10% | 6.4만 |
|---|
| 2026.02.13 | ₩38,014 | ₩38,961 | ₩37,627 | ₩38,307 | +0.77% | 45.7만 |
|---|
| 2026.02.12 | ₩38,561 | ₩38,928 | ₩37,120 | ₩38,200 | -0.93% | 3.4만 |
|---|
| 2026.02.11 | ₩37,760 | ₩38,681 | ₩37,613 | ₩38,681 | +2.44% | 4.7만 |
|---|
| 2026.02.10 | ₩37,320 | ₩37,801 | ₩37,320 | ₩37,453 | +0.36% | 4.8만 |
|---|
| 2026.02.09 | ₩36,719 | ₩37,827 | ₩36,026 | ₩37,200 | +1.31% | 4.1만 |
|---|
| 2026.02.06 | ₩35,946 | ₩36,853 | ₩35,825 | ₩36,759 | +2.26% | 9.3만 |
|---|
| 2026.02.05 | ₩35,118 | ₩36,032 | ₩35,118 | ₩35,612 | +1.41% | 9.4만 |
|---|
| 2026.02.04 | ₩34,304 | ₩35,438 | ₩34,291 | ₩34,985 | +1.98% | 6.8만 |
|---|
| 2026.02.03 | ₩34,404 | ₩34,625 | ₩34,251 | ₩34,451 | +0.14% | 4.2만 |
|---|
| 2026.02.02 | ₩33,691 | ₩34,798 | ₩33,691 | ₩34,451 | +2.26% | 3.6만 |
|---|
| 2026.01.30 | ₩33,317 | ₩33,831 | ₩33,210 | ₩33,784 | +1.40% | 3.1만 |
|---|
| 2026.01.29 | ₩33,357 | ₩33,611 | ₩33,077 | ₩33,437 | +0.24% | 3만 |
|---|
| 2026.01.28 | ₩33,410 | ₩33,557 | ₩32,677 | ₩33,210 | -0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩33,270 | ₩33,557 | ₩33,130 | ₩33,424 | +0.46% | 2.4만 |
|---|
| 2026.01.26 | ₩33,370 | ₩33,637 | ₩32,894 | ₩33,357 | -0.04% | 4.4만 |
|---|
| 2026.01.23 | ₩33,544 | ₩33,984 | ₩33,217 | ₩33,304 | -0.72% | 3.1만 |
|---|
| 2026.01.22 | ₩33,624 | ₩33,864 | ₩33,450 | ₩33,691 | +0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩32,983 | ₩33,664 | ₩32,983 | ₩33,530 | +1.66% | 5.1만 |
|---|
| 2026.01.20 | ₩33,304 | ₩33,304 | ₩32,677 | ₩32,930 | -1.12% | 2.9만 |
|---|
| 2026.01.16 | ₩33,077 | ₩33,184 | ₩32,783 | ₩33,023 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩32,757 | ₩33,317 | ₩32,210 | ₩33,224 | +1.43% | 4.8만 |
|---|
| 2026.01.14 | ₩32,383 | ₩32,877 | ₩32,183 | ₩32,717 | +1.03% | 5.2만 |
|---|
| 2026.01.13 | ₩32,636 | ₩32,810 | ₩32,343 | ₩32,490 | -0.45% | 2.9만 |
|---|
| 2026.01.12 | ₩32,717 | ₩32,970 | ₩32,243 | ₩32,610 | -0.33% | 4.2만 |
|---|
| 2026.01.09 | ₩32,089 | ₩33,070 | ₩31,923 | ₩32,903 | +2.54% | 3.8만 |
|---|
| 2026.01.08 | ₩31,529 | ₩32,216 | ₩31,489 | ₩32,129 | +1.90% | 4.3만 |
|---|
| 2026.01.07 | ₩31,849 | ₩32,043 | ₩31,369 | ₩31,556 | -0.92% | 3.1만 |
|---|
| 2026.01.06 | ₩31,756 | ₩32,363 | ₩31,756 | ₩31,996 | +0.76% | 4.6만 |
|---|
| 2026.01.05 | ₩31,235 | ₩32,503 | ₩31,235 | ₩31,863 | +2.01% | 3.8만 |
|---|
| 2026.01.02 | ₩30,542 | ₩31,195 | ₩30,248 | ₩31,009 | +1.53% | 3.2만 |
|---|
| 2025.12.31 | ₩30,742 | ₩30,929 | ₩30,208 | ₩30,515 | -0.74% | 3.2만 |
|---|
| 2025.12.30 | ₩30,889 | ₩31,075 | ₩30,542 | ₩30,822 | -0.22% | 3.4만 |
|---|
| 2025.12.29 | ₩30,995 | ₩31,356 | ₩30,902 | ₩30,915 | -0.26% | 2.2만 |
|---|
| 2025.12.26 | ₩31,449 | ₩31,489 | ₩31,009 | ₩31,062 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩31,396 | ₩31,529 | ₩31,195 | ₩31,289 | -0.34% | 1.1만 |
|---|
| 2025.12.23 | ₩30,742 | ₩31,489 | ₩30,742 | ₩31,409 | +2.17% | 3.5만 |
|---|
| 2025.12.22 | ₩30,422 | ₩30,915 | ₩30,101 | ₩30,822 | +1.32% | 3.7만 |
|---|
| 2025.12.19 | ₩30,675 | ₩30,875 | ₩30,368 | ₩30,648 | -0.09% | 9.5만 |
|---|
| 2025.12.18 | ₩30,555 | ₩30,862 | ₩30,261 | ₩30,555 | 0.00% | 3.3만 |
|---|
| 2025.12.17 | ₩30,195 | ₩30,702 | ₩30,195 | ₩30,555 | +1.19% | 1.8만 |
|---|
| 2025.12.16 | ₩30,542 | ₩30,688 | ₩29,581 | ₩30,288 | -0.83% | 7.5만 |
|---|
| 2025.12.15 | ₩30,342 | ₩30,755 | ₩29,941 | ₩30,275 | -0.22% | 7.1만 |
|---|
| 2025.12.12 | ₩30,382 | ₩30,408 | ₩29,808 | ₩30,315 | -0.22% | 3.6만 |
|---|
| 2025.12.11 | ₩29,581 | ₩30,422 | ₩29,354 | ₩30,261 | +2.30% | 5만 |
|---|
| 2025.12.10 | ₩29,501 | ₩30,161 | ₩29,301 | ₩29,514 | +0.05% | 4.1만 |
|---|
| 2025.12.09 | ₩29,648 | ₩29,948 | ₩29,341 | ₩29,648 | 0.00% | 2.7만 |
|---|
| 2025.12.08 | ₩30,101 | ₩30,115 | ₩29,484 | ₩29,554 | -1.82% | 2.2만 |
|---|
| 2025.12.05 | ₩29,661 | ₩30,101 | ₩29,234 | ₩30,021 | +1.21% | 2.4만 |
|---|
| 2025.12.04 | ₩29,448 | ₩29,881 | ₩29,327 | ₩29,674 | +0.77% | 5.1만 |
|---|
| 2025.12.03 | ₩29,034 | ₩29,848 | ₩29,034 | ₩29,474 | +1.52% | 7.7만 |
|---|
| 2025.12.02 | ₩29,568 | ₩29,588 | ₩29,061 | ₩29,221 | -1.17% | 2.8만 |
|---|
| 2025.12.01 | ₩29,814 | ₩30,128 | ₩29,648 | ₩29,688 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩29,514 | ₩30,128 | ₩29,514 | ₩29,741 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩28,967 | ₩30,081 | ₩28,967 | ₩29,688 | +2.49% | 3.8만 |
|---|
| 2025.11.25 | ₩28,794 | ₩29,281 | ₩28,687 | ₩29,114 | +1.11% | 2.8만 |
|---|
| 2025.11.24 | ₩29,061 | ₩29,061 | ₩28,427 | ₩28,660 | -1.38% | 3.1만 |
|---|
| 2025.11.21 | ₩28,527 | ₩29,261 | ₩28,527 | ₩28,834 | +1.08% | 3.6만 |
|---|
| 2025.11.20 | ₩28,580 | ₩29,221 | ₩28,300 | ₩28,660 | +0.28% | 7.9만 |
|---|
| 2025.11.19 | ₩28,340 | ₩28,474 | ₩27,980 | ₩28,367 | +0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩28,127 | ₩28,547 | ₩28,013 | ₩28,140 | +0.05% | 3.5만 |
|---|
| 2025.11.17 | ₩28,540 | ₩29,214 | ₩28,280 | ₩28,460 | -0.28% | 6.4만 |
|---|
| 2025.11.14 | ₩29,541 | ₩29,608 | ₩28,700 | ₩28,860 | -2.30% | 2.7만 |
|---|
| 2025.11.13 | ₩29,127 | ₩29,658 | ₩29,127 | ₩29,488 | +1.24% | 6.7만 |
|---|
| 2025.11.12 | ₩29,861 | ₩29,875 | ₩28,847 | ₩29,421 | -1.47% | 5.6만 |
|---|
| 2025.11.11 | ₩29,354 | ₩29,945 | ₩29,354 | ₩29,434 | +0.27% | 3.6만 |
|---|
| 2025.11.10 | ₩29,981 | ₩30,235 | ₩29,101 | ₩29,648 | -1.11% | 3.8만 |
|---|
| 2025.11.07 | ₩29,594 | ₩29,754 | ₩28,527 | ₩29,621 | +0.09% | 5.5만 |
|---|
| 2025.11.06 | ₩29,488 | ₩29,794 | ₩29,414 | ₩29,514 | +0.09% | 5.3만 |
|---|
| 2025.11.05 | ₩29,354 | ₩29,608 | ₩28,220 | ₩29,448 | +0.32% | 9.7만 |
|---|
| 2025.11.04 | ₩30,568 | ₩30,929 | ₩29,901 | ₩29,995 | -1.88% | 7만 |
|---|
| 2025.11.03 | ₩27,940 | ₩30,959 | ₩27,940 | ₩30,942 | +10.74% | 17.9만 |
|---|
| 2025.10.31 | ₩29,634 | ₩29,900 | ₩27,479 | ₩27,726 | -6.44% | 26.5만 |
|---|
| 2025.10.30 | ₩30,221 | ₩30,826 | ₩30,128 | ₩30,382 | +0.53% | 9만 |
|---|
| 2025.10.29 | ₩30,422 | ₩30,622 | ₩30,128 | ₩30,315 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩30,488 | ₩30,582 | ₩30,079 | ₩30,368 | -0.39% | 7.6만 |
|---|
| 2025.10.27 | ₩31,302 | ₩31,462 | ₩30,715 | ₩30,715 | -1.88% | 4만 |
|---|
| 2025.10.24 | ₩31,249 | ₩31,402 | ₩30,955 | ₩31,222 | -0.09% | 5.1만 |
|---|
| 2025.10.23 | ₩29,875 | ₩31,182 | ₩29,768 | ₩31,049 | +3.93% | 5.6만 |
|---|
| 2025.10.22 | ₩29,701 | ₩30,368 | ₩29,287 | ₩29,794 | +0.31% | 10.1만 |
|---|
| 2025.10.21 | ₩29,154 | ₩30,141 | ₩29,154 | ₩29,941 | +2.70% | 6만 |
|---|
| 2025.10.20 | ₩28,674 | ₩29,181 | ₩28,554 | ₩29,127 | +1.58% | 6.1만 |
|---|
| 2025.10.17 | ₩28,100 | ₩28,574 | ₩27,766 | ₩28,447 | +1.23% | 9.6만 |
|---|
| 2025.10.16 | ₩28,434 | ₩28,507 | ₩27,660 | ₩27,967 | -1.64% | 7.1만 |
|---|
| 2025.10.15 | ₩28,020 | ₩28,627 | ₩28,007 | ₩28,580 | +2.00% | 5.4만 |
|---|
| 2025.10.14 | ₩27,166 | ₩27,933 | ₩26,766 | ₩27,780 | +2.26% | 15.8만 |
|---|
| 2025.10.13 | ₩26,859 | ₩27,459 | ₩26,352 | ₩27,406 | +2.04% | 10.2만 |
|---|
| 2025.10.10 | ₩28,060 | ₩28,060 | ₩26,432 | ₩26,539 | -5.42% | 13만 |
|---|