시장 데이터를 불러오는 중
전체 종목
CVR 에너지 과거 주가
CVR Energy Inc. Common Stock · CVI · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVR Energy Inc. Common Stock · CVI · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,300 | ₩81,446 | ₩77,033 | ₩77,353 | -2.45% | 68.8만 |
| 2026.10.08 | ₩78,313 | ₩79,620 | ₩77,327 | ₩79,380 | +1.36% | 75.4만 |
| 2026.10.07 | ₩76,553 | ₩78,553 | ₩75,740 | ₩76,500 | -0.07% | 62.3만 |
| 2026.10.06 | ₩74,900 | ₩78,073 | ₩74,194 | ₩76,553 | +2.21% | 88.8만 |
| 2026.10.05 | ₩72,874 | ₩76,327 | ₩71,567 | ₩75,914 | +4.17% | 83.5만 |
| 2026.10.02 | ₩73,100 | ₩74,980 | ₩70,447 | ₩73,100 | 0.00% | 78.5만 |
| 2026.10.01 | ₩67,754 | ₩72,527 | ₩67,461 | ₩72,474 | +6.97% | 96.5만 |
| 2026.09.30 | ₩67,994 | ₩71,101 | ₩67,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,981 |
| -0.02% |
| 107.5만 |
| 2026.09.29 | ₩66,594 | ₩69,221 | ₩66,554 | ₩67,421 | +1.24% | 102.2만 |
|---|
| 2026.09.28 | ₩69,327 | ₩70,487 | ₩66,421 | ₩67,661 | -2.40% | 121.5만 |
|---|
| 2026.09.25 | ₩67,434 | ₩69,741 | ₩66,341 | ₩68,687 | +1.86% | 116.9만 |
|---|
| 2026.09.24 | ₩70,061 | ₩70,647 | ₩68,074 | ₩68,394 | -2.38% | 90.1만 |
|---|
| 2026.09.23 | ₩70,207 | ₩71,301 | ₩66,901 | ₩69,061 | -1.63% | 123.1만 |
|---|
| 2026.09.22 | ₩69,327 | ₩72,141 | ₩68,288 | ₩69,501 | +0.25% | 114.1만 |
|---|
| 2026.09.21 | ₩70,914 | ₩73,580 | ₩70,261 | ₩70,861 | -0.08% | 120.6만 |
|---|
| 2026.09.18 | ₩72,127 | ₩72,847 | ₩70,714 | ₩71,581 | -0.76% | 188.5만 |
|---|
| 2026.09.17 | ₩69,167 | ₩72,514 | ₩69,007 | ₩72,181 | +4.36% | 95.2만 |
|---|
| 2026.09.16 | ₩68,061 | ₩71,901 | ₩67,661 | ₩70,727 | +3.92% | 132.7만 |
|---|
| 2026.09.15 | ₩65,154 | ₩70,061 | ₩64,914 | ₩69,554 | +6.75% | 102.1만 |
|---|
| 2026.09.14 | ₩66,994 | ₩68,141 | ₩63,288 | ₩64,834 | -3.22% | 167.1만 |
|---|
| 2026.09.11 | ₩64,475 | ₩69,861 | ₩64,261 | ₩66,208 | +2.69% | 131.1만 |
|---|
| 2026.09.10 | ₩65,008 | ₩67,021 | ₩64,261 | ₩64,794 | -0.33% | 165.7만 |
|---|
| 2026.09.09 | ₩62,235 | ₩63,795 | ₩59,915 | ₩63,635 | +2.25% | 116.3만 |
|---|
| 2026.09.08 | ₩59,995 | ₩61,701 | ₩59,835 | ₩61,488 | +2.49% | 119.3만 |
|---|
| 2026.09.04 | ₩57,182 | ₩59,528 | ₩56,582 | ₩59,328 | +3.75% | 103.1만 |
|---|
| 2026.09.03 | ₩56,595 | ₩58,182 | ₩56,142 | ₩58,102 | +2.66% | 99만 |
|---|
| 2026.09.02 | ₩56,769 | ₩59,102 | ₩56,769 | ₩57,222 | +0.80% | 116.3만 |
|---|
| 2026.09.01 | ₩57,248 | ₩57,528 | ₩54,849 | ₩57,155 | -0.16% | 109.7만 |
|---|
| 2026.08.31 | ₩57,955 | ₩57,955 | ₩53,622 | ₩55,809 | -3.70% | 167.8만 |
|---|
| 2026.08.28 | ₩53,129 | ₩56,262 | ₩53,129 | ₩55,675 | +4.79% | 93만 |
|---|
| 2026.08.27 | ₩53,382 | ₩53,729 | ₩51,916 | ₩53,009 | -0.70% | 100.4만 |
|---|
| 2026.08.26 | ₩49,756 | ₩54,262 | ₩49,756 | ₩53,369 | +7.26% | 88.8만 |
|---|
| 2026.08.25 | ₩50,062 | ₩51,182 | ₩49,836 | ₩50,516 | +0.91% | 56.3만 |
|---|
| 2026.08.24 | ₩52,116 | ₩53,329 | ₩50,236 | ₩50,702 | -2.71% | 92.5만 |
|---|
| 2026.08.21 | ₩48,236 | ₩53,555 | ₩48,183 | ₩52,676 | +9.20% | 177.1만 |
|---|
| 2026.08.20 | ₩49,542 | ₩49,996 | ₩47,716 | ₩47,769 | -3.58% | 71.7만 |
|---|
| 2026.08.19 | ₩48,916 | ₩49,729 | ₩48,249 | ₩48,929 | +0.03% | 56.6만 |
|---|
| 2026.08.18 | ₩49,289 | ₩49,502 | ₩47,596 | ₩48,876 | -0.84% | 59.4만 |
|---|
| 2026.08.17 | ₩47,076 | ₩49,156 | ₩46,476 | ₩48,556 | +3.14% | 66.5만 |
|---|
| 2026.08.14 | ₩47,756 | ₩47,756 | ₩46,743 | ₩47,009 | -1.56% | 59.2만 |
|---|
| 2026.08.13 | ₩46,316 | ₩47,503 | ₩45,503 | ₩47,463 | +2.48% | 48.5만 |
|---|
| 2026.08.12 | ₩44,730 | ₩46,876 | ₩44,730 | ₩46,716 | +4.44% | 96.7만 |
|---|
| 2026.08.11 | ₩43,703 | ₩45,849 | ₩43,343 | ₩45,396 | +3.87% | 116.4만 |
|---|
| 2026.08.10 | ₩42,476 | ₩43,783 | ₩42,476 | ₩43,223 | +1.76% | 98.5만 |
|---|
| 2026.08.07 | ₩41,037 | ₩42,236 | ₩39,730 | ₩41,530 | +1.20% | 80.3만 |
|---|
| 2026.08.06 | ₩42,290 | ₩42,383 | ₩40,610 | ₩41,823 | -1.10% | 97.9만 |
|---|
| 2026.08.05 | ₩44,316 | ₩44,463 | ₩41,556 | ₩41,596 | -6.14% | 104.9만 |
|---|
| 2026.08.04 | ₩43,076 | ₩44,596 | ₩42,476 | ₩44,436 | +3.16% | 95.4만 |
|---|
| 2026.08.03 | ₩46,423 | ₩47,023 | ₩43,636 | ₩43,850 | -5.54% | 133.3만 |
|---|
| 2026.07.31 | ₩51,169 | ₩51,822 | ₩47,089 | ₩47,489 | -7.19% | 143.1만 |
|---|
| 2026.07.30 | ₩47,996 | ₩53,209 | ₩47,769 | ₩50,769 | +5.78% | 238.9만 |
|---|
| 2026.07.29 | ₩46,209 | ₩47,249 | ₩45,703 | ₩46,156 | -0.12% | 99.3만 |
|---|
| 2026.07.28 | ₩45,556 | ₩46,303 | ₩43,636 | ₩44,983 | -1.26% | 82.7만 |
|---|
| 2026.07.27 | ₩43,503 | ₩45,529 | ₩43,476 | ₩45,423 | +4.41% | 128.4만 |
|---|
| 2026.07.24 | ₩44,703 | ₩45,663 | ₩43,556 | ₩44,596 | -0.24% | 72.5만 |
|---|
| 2026.07.23 | ₩48,063 | ₩48,063 | ₩45,089 | ₩45,249 | -5.85% | 88.5만 |
|---|
| 2026.07.22 | ₩47,836 | ₩48,076 | ₩46,063 | ₩46,503 | -2.79% | 53만 |
|---|
| 2026.07.21 | ₩46,663 | ₩47,716 | ₩45,383 | ₩47,196 | +1.14% | 105.5만 |
|---|
| 2026.07.20 | ₩46,463 | ₩47,769 | ₩46,183 | ₩46,209 | -0.55% | 70.1만 |
|---|
| 2026.07.17 | ₩45,369 | ₩46,889 | ₩44,890 | ₩46,836 | +3.23% | 76.1만 |
|---|
| 2026.07.16 | ₩44,343 | ₩45,196 | ₩43,756 | ₩44,610 | +0.60% | 64.6만 |
|---|
| 2026.07.15 | ₩44,530 | ₩44,530 | ₩42,236 | ₩43,396 | -2.54% | 98.4만 |
|---|
| 2026.07.14 | ₩45,183 | ₩45,183 | ₩43,983 | ₩44,770 | -0.91% | 110.4만 |
|---|
| 2026.07.13 | ₩42,223 | ₩45,169 | ₩42,223 | ₩44,610 | +5.65% | 103만 |
|---|
| 2026.07.10 | ₩42,183 | ₩42,450 | ₩40,343 | ₩41,290 | -2.12% | 73.7만 |
|---|
| 2026.07.09 | ₩40,823 | ₩41,730 | ₩40,450 | ₩41,703 | +2.16% | 96.1만 |
|---|
| 2026.07.08 | ₩39,410 | ₩41,943 | ₩39,223 | ₩41,010 | +4.06% | 105.4만 |
|---|
| 2026.07.07 | ₩38,610 | ₩38,650 | ₩37,184 | ₩38,197 | -1.07% | 82.7만 |
|---|
| 2026.07.06 | ₩37,850 | ₩39,450 | ₩37,730 | ₩38,503 | +1.73% | 68.7만 |
|---|
| 2026.07.02 | ₩38,263 | ₩39,303 | ₩37,743 | ₩37,970 | -0.77% | 69만 |
|---|
| 2026.07.01 | ₩36,277 | ₩38,357 | ₩36,277 | ₩38,197 | +5.29% | 87.8만 |
|---|
| 2026.06.30 | ₩38,077 | ₩38,543 | ₩36,344 | ₩36,717 | -3.57% | 84.4만 |
|---|
| 2026.06.29 | ₩36,957 | ₩39,063 | ₩36,664 | ₩37,463 | +1.37% | 133만 |
|---|
| 2026.06.26 | ₩35,930 | ₩36,197 | ₩35,090 | ₩36,130 | +0.56% | 182.4만 |
|---|
| 2026.06.25 | ₩35,570 | ₩37,277 | ₩35,477 | ₩36,410 | +2.36% | 149.6만 |
|---|
| 2026.06.24 | ₩35,304 | ₩36,677 | ₩34,930 | ₩35,730 | +1.21% | 100.1만 |
|---|
| 2026.06.23 | ₩35,197 | ₩36,890 | ₩34,730 | ₩36,264 | +3.03% | 213.5만 |
|---|
| 2026.06.22 | ₩36,944 | ₩37,264 | ₩35,944 | ₩37,197 | +0.69% | 92.9만 |
|---|
| 2026.06.18 | ₩36,557 | ₩36,824 | ₩35,370 | ₩36,530 | -0.07% | 215만 |
|---|
| 2026.06.17 | ₩37,930 | ₩37,997 | ₩36,664 | ₩36,904 | -2.71% | 108.4만 |
|---|
| 2026.06.16 | ₩37,997 | ₩38,503 | ₩37,597 | ₩38,023 | +0.07% | 72.7만 |
|---|
| 2026.06.15 | ₩38,823 | ₩38,930 | ₩37,717 | ₩38,503 | -0.82% | 88.6만 |
|---|
| 2026.06.12 | ₩40,050 | ₩41,530 | ₩39,930 | ₩40,890 | +2.10% | 100.2만 |
|---|
| 2026.06.11 | ₩42,303 | ₩43,263 | ₩40,143 | ₩40,517 | -4.22% | 120.7만 |
|---|
| 2026.06.10 | ₩42,103 | ₩42,716 | ₩41,503 | ₩41,530 | -1.36% | 86.3만 |
|---|
| 2026.06.09 | ₩43,836 | ₩44,156 | ₩41,583 | ₩41,836 | -4.56% | 121.5만 |
|---|
| 2026.06.08 | ₩45,010 | ₩45,663 | ₩43,996 | ₩44,423 | -1.30% | 46.8만 |
|---|
| 2026.06.05 | ₩44,503 | ₩45,769 | ₩43,876 | ₩44,196 | -0.69% | 77.4만 |
|---|
| 2026.06.04 | ₩45,023 | ₩45,983 | ₩44,570 | ₩44,996 | -0.06% | 81.1만 |
|---|
| 2026.06.03 | ₩47,996 | ₩48,569 | ₩46,929 | ₩47,343 | -1.36% | 60.4만 |
|---|
| 2026.06.02 | ₩46,049 | ₩47,929 | ₩45,983 | ₩47,543 | +3.24% | 59.3만 |
|---|
| 2026.06.01 | ₩45,329 | ₩46,796 | ₩44,716 | ₩46,556 | +2.71% | 60.1만 |
|---|
| 2026.05.29 | ₩44,623 | ₩45,436 | ₩44,063 | ₩44,290 | -0.75% | 85.1만 |
|---|
| 2026.05.28 | ₩43,890 | ₩45,209 | ₩43,370 | ₩44,823 | +2.13% | 59.2만 |
|---|
| 2026.05.27 | ₩41,476 | ₩42,930 | ₩40,783 | ₩42,690 | +2.93% | 51.5만 |
|---|
| 2026.05.26 | ₩42,530 | ₩43,716 | ₩41,570 | ₩42,223 | -0.72% | 50.1만 |
|---|
| 2026.05.22 | ₩42,330 | ₩43,556 | ₩41,876 | ₩43,263 | +2.20% | 60.1만 |
|---|
| 2026.05.21 | ₩45,303 | ₩45,329 | ₩42,330 | ₩42,450 | -6.30% | 74.5만 |
|---|
| 2026.05.20 | ₩45,623 | ₩46,063 | ₩43,650 | ₩44,636 | -2.16% | 90.7만 |
|---|
| 2026.05.19 | ₩46,249 | ₩46,249 | ₩44,290 | ₩45,783 | -1.01% | 76.3만 |
|---|
| 2026.05.18 | ₩44,730 | ₩46,863 | ₩43,116 | ₩46,049 | +2.95% | 103.5만 |
|---|
| 2026.05.15 | ₩44,676 | ₩45,996 | ₩44,650 | ₩45,183 | +1.13% | 127.1만 |
|---|
| 2026.05.14 | ₩45,329 | ₩45,636 | ₩43,890 | ₩44,143 | -2.62% | 72.8만 |
|---|
| 2026.05.13 | ₩45,876 | ₩45,969 | ₩44,263 | ₩45,116 | -1.66% | 79.6만 |
|---|
| 2026.05.12 | ₩46,969 | ₩46,969 | ₩45,703 | ₩45,849 | -2.38% | 73.3만 |
|---|
| 2026.05.11 | ₩45,103 | ₩46,583 | ₩44,596 | ₩46,503 | +3.10% | 90.4만 |
|---|
| 2026.05.08 | ₩43,090 | ₩45,143 | ₩42,370 | ₩44,730 | +3.81% | 75.4만 |
|---|
| 2026.05.07 | ₩42,610 | ₩43,530 | ₩41,543 | ₩43,436 | +1.94% | 92.8만 |
|---|
| 2026.05.06 | ₩44,170 | ₩45,023 | ₩43,063 | ₩43,716 | -1.03% | 113.9만 |
|---|
| 2026.05.05 | ₩45,036 | ₩47,103 | ₩44,730 | ₩46,983 | +4.32% | 102.8만 |
|---|
| 2026.05.04 | ₩44,863 | ₩46,183 | ₩43,730 | ₩45,596 | +1.63% | 79.4만 |
|---|
| 2026.05.01 | ₩43,516 | ₩44,636 | ₩42,676 | ₩44,370 | +1.96% | 97.7만 |
|---|
| 2026.04.30 | ₩45,063 | ₩45,676 | ₩42,970 | ₩44,183 | -1.95% | 177.3만 |
|---|
| 2026.04.29 | ₩44,396 | ₩46,649 | ₩44,090 | ₩45,503 | +2.49% | 143.2만 |
|---|
| 2026.04.28 | ₩43,690 | ₩44,010 | ₩42,463 | ₩43,530 | -0.37% | 72.8만 |
|---|
| 2026.04.27 | ₩42,410 | ₩44,756 | ₩42,023 | ₩43,183 | +1.82% | 99.1만 |
|---|
| 2026.04.24 | ₩41,650 | ₩42,450 | ₩40,997 | ₩42,023 | +0.90% | 55.7만 |
|---|
| 2026.04.23 | ₩41,730 | ₩42,210 | ₩40,997 | ₩41,623 | -0.26% | 63.3만 |
|---|
| 2026.04.22 | ₩42,023 | ₩42,530 | ₩41,463 | ₩41,730 | -0.70% | 66.7만 |
|---|
| 2026.04.21 | ₩40,517 | ₩41,996 | ₩39,903 | ₩41,623 | +2.73% | 98만 |
|---|
| 2026.04.20 | ₩39,423 | ₩40,557 | ₩39,423 | ₩40,237 | +2.06% | 88.2만 |
|---|
| 2026.04.17 | ₩40,943 | ₩40,997 | ₩38,383 | ₩39,250 | -4.14% | 172.2만 |
|---|
| 2026.04.16 | ₩42,663 | ₩44,290 | ₩42,596 | ₩43,810 | +2.69% | 94만 |
|---|
| 2026.04.15 | ₩40,037 | ₩42,743 | ₩40,037 | ₩42,183 | +5.36% | 119.7만 |
|---|
| 2026.04.14 | ₩41,756 | ₩41,916 | ₩40,103 | ₩40,170 | -3.80% | 77.6만 |
|---|
| 2026.04.13 | ₩41,743 | ₩42,903 | ₩40,917 | ₩41,756 | +0.03% | 83.2만 |
|---|
| 2026.04.10 | ₩39,997 | ₩41,490 | ₩39,543 | ₩40,863 | +2.17% | 80.7만 |
|---|
| 2026.04.09 | ₩43,730 | ₩44,383 | ₩40,237 | ₩40,703 | -6.92% | 127.8만 |
|---|
| 2026.04.08 | ₩40,410 | ₩43,783 | ₩39,997 | ₩43,570 | +7.82% | 155.7만 |
|---|
| 2026.04.07 | ₩43,290 | ₩44,690 | ₩43,290 | ₩44,036 | +1.72% | 83.5만 |
|---|
| 2026.04.06 | ₩41,210 | ₩43,436 | ₩41,117 | ₩43,383 | +5.27% | 87.4만 |
|---|
| 2026.04.02 | ₩43,796 | ₩44,023 | ₩41,890 | ₩42,196 | -3.65% | 142.6만 |
|---|
| 2026.04.01 | ₩43,436 | ₩44,570 | ₩40,770 | ₩42,130 | -3.01% | 183.8만 |
|---|
| 2026.03.31 | ₩46,743 | ₩47,623 | ₩43,903 | ₩44,863 | -4.02% | 133.8만 |
|---|
| 2026.03.30 | ₩46,889 | ₩47,423 | ₩45,623 | ₩46,583 | -0.65% | 122.1만 |
|---|
| 2026.03.27 | ₩46,116 | ₩46,916 | ₩45,050 | ₩46,436 | +0.69% | 111.2만 |
|---|
| 2026.03.26 | ₩44,330 | ₩46,569 | ₩43,836 | ₩45,796 | +3.31% | 130.4만 |
|---|
| 2026.03.25 | ₩43,423 | ₩45,209 | ₩43,370 | ₩43,583 | +0.37% | 209만 |
|---|
| 2026.03.24 | ₩43,956 | ₩46,836 | ₩43,903 | ₩44,076 | +0.27% | 226.6만 |
|---|
| 2026.03.23 | ₩42,810 | ₩44,450 | ₩41,743 | ₩43,263 | +1.06% | 161.4만 |
|---|
| 2026.03.20 | ₩43,130 | ₩45,289 | ₩42,610 | ₩45,089 | +4.54% | 277.6만 |
|---|
| 2026.03.19 | ₩44,703 | ₩45,996 | ₩42,236 | ₩42,836 | -4.18% | 306.6만 |
|---|
| 2026.03.18 | ₩40,397 | ₩43,903 | ₩40,023 | ₩43,876 | +8.61% | 253.9만 |
|---|
| 2026.03.17 | ₩38,770 | ₩41,143 | ₩38,543 | ₩39,757 | +2.54% | 176.9만 |
|---|
| 2026.03.16 | ₩37,663 | ₩38,170 | ₩36,957 | ₩37,623 | -0.11% | 90.1만 |
|---|
| 2026.03.13 | ₩37,797 | ₩38,437 | ₩37,210 | ₩38,090 | +0.78% | 78.9만 |
|---|
| 2026.03.12 | ₩38,437 | ₩40,010 | ₩38,237 | ₩38,343 | -0.24% | 153.9만 |
|---|
| 2026.03.11 | ₩34,864 | ₩37,890 | ₩34,850 | ₩37,823 | +8.49% | 169.5만 |
|---|
| 2026.03.10 | ₩34,104 | ₩35,237 | ₩33,211 | ₩34,290 | +0.55% | 101.7만 |
|---|
| 2026.03.09 | ₩36,290 | ₩36,437 | ₩33,504 | ₩33,637 | -7.31% | 141.5만 |
|---|
| 2026.03.06 | ₩36,464 | ₩36,797 | ₩35,197 | ₩35,770 | -1.90% | 113.3만 |
|---|
| 2026.03.05 | ₩35,650 | ₩37,077 | ₩35,450 | ₩36,104 | +1.27% | 169.8만 |
|---|
| 2026.03.04 | ₩33,184 | ₩35,264 | ₩32,877 | ₩35,264 | +6.27% | 116.3만 |
|---|
| 2026.03.03 | ₩33,424 | ₩33,704 | ₩32,411 | ₩33,357 | -0.20% | 123.4만 |
|---|
| 2026.03.02 | ₩33,784 | ₩33,824 | ₩32,624 | ₩33,237 | -1.62% | 122.2만 |
|---|
| 2026.02.27 | ₩31,744 | ₩32,264 | ₩30,571 | ₩32,211 | +1.47% | 196만 |
|---|
| 2026.02.26 | ₩30,744 | ₩31,971 | ₩30,411 | ₩31,504 | +2.47% | 145.4만 |
|---|
| 2026.02.25 | ₩30,291 | ₩31,051 | ₩29,584 | ₩30,811 | +1.72% | 172만 |
|---|
| 2026.02.24 | ₩28,024 | ₩28,971 | ₩27,944 | ₩28,944 | +3.28% | 173.7만 |
|---|
| 2026.02.23 | ₩27,544 | ₩28,264 | ₩27,304 | ₩28,091 | +1.98% | 205만 |
|---|
| 2026.02.20 | ₩28,144 | ₩28,584 | ₩27,104 | ₩27,624 | -1.85% | 284.1만 |
|---|
| 2026.02.19 | ₩27,331 | ₩29,051 | ₩26,158 | ₩28,784 | +5.32% | 215.3만 |
|---|
| 2026.02.18 | ₩30,264 | ₩30,437 | ₩29,331 | ₩29,811 | -1.50% | 109.6만 |
|---|
| 2026.02.17 | ₩31,504 | ₩31,504 | ₩29,651 | ₩30,024 | -4.70% | 124.6만 |
|---|
| 2026.02.13 | ₩30,197 | ₩31,077 | ₩30,197 | ₩30,891 | +2.30% | 73.2만 |
|---|
| 2026.02.12 | ₩32,531 | ₩32,544 | ₩30,131 | ₩30,411 | -6.52% | 95.8만 |
|---|
| 2026.02.11 | ₩33,064 | ₩33,291 | ₩32,144 | ₩32,571 | -1.49% | 77.8만 |
|---|
| 2026.02.10 | ₩32,997 | ₩32,997 | ₩32,131 | ₩32,264 | -2.22% | 92.8만 |
|---|
| 2026.02.09 | ₩32,544 | ₩33,104 | ₩32,224 | ₩32,984 | +1.35% | 103.1만 |
|---|
| 2026.02.06 | ₩31,437 | ₩33,197 | ₩31,437 | ₩32,717 | +4.07% | 101.6만 |
|---|
| 2026.02.05 | ₩31,611 | ₩32,037 | ₩31,024 | ₩31,464 | -0.46% | 86만 |
|---|
| 2026.02.04 | ₩31,317 | ₩32,197 | ₩31,317 | ₩31,837 | +1.66% | 90.7만 |
|---|
| 2026.02.03 | ₩29,957 | ₩31,144 | ₩29,118 | ₩31,117 | +3.87% | 118.7만 |
|---|
| 2026.02.02 | ₩29,251 | ₩30,237 | ₩28,731 | ₩29,984 | +2.51% | 115.4만 |
|---|
| 2026.01.30 | ₩29,864 | ₩30,704 | ₩29,557 | ₩30,317 | +1.52% | 108.1만 |
|---|
| 2026.01.29 | ₩29,717 | ₩30,597 | ₩29,557 | ₩29,704 | -0.04% | 119.5만 |
|---|
| 2026.01.28 | ₩29,731 | ₩29,864 | ₩29,104 | ₩29,318 | -1.39% | 104.2만 |
|---|
| 2026.01.27 | ₩29,531 | ₩30,011 | ₩29,064 | ₩29,424 | -0.36% | 126.9만 |
|---|
| 2026.01.26 | ₩31,491 | ₩31,997 | ₩29,437 | ₩29,611 | -5.97% | 191.1만 |
|---|
| 2026.01.23 | ₩33,570 | ₩34,410 | ₩32,637 | ₩32,717 | -2.54% | 113만 |
|---|
| 2026.01.22 | ₩33,264 | ₩33,704 | ₩32,397 | ₩33,104 | -0.48% | 134.3만 |
|---|
| 2026.01.21 | ₩31,131 | ₩33,610 | ₩30,984 | ₩33,370 | +7.19% | 204.7만 |
|---|
| 2026.01.20 | ₩30,971 | ₩31,384 | ₩30,077 | ₩30,464 | -1.64% | 104만 |
|---|
| 2026.01.16 | ₩32,011 | ₩32,317 | ₩30,971 | ₩31,064 | -2.96% | 121.4만 |
|---|
| 2026.01.15 | ₩31,357 | ₩32,424 | ₩30,664 | ₩32,397 | +3.32% | 122.3만 |
|---|
| 2026.01.14 | ₩30,384 | ₩32,944 | ₩30,384 | ₩31,944 | +5.13% | 194.3만 |
|---|
| 2026.01.13 | ₩29,491 | ₩30,411 | ₩29,104 | ₩30,371 | +2.98% | 127.7만 |
|---|
| 2026.01.12 | ₩30,531 | ₩30,664 | ₩29,424 | ₩29,464 | -3.49% | 113.8만 |
|---|
| 2026.01.09 | ₩31,331 | ₩31,651 | ₩30,144 | ₩30,624 | -2.26% | 137.8만 |
|---|
| 2026.01.08 | ₩30,704 | ₩31,931 | ₩30,517 | ₩31,531 | +2.69% | 189.4만 |
|---|
| 2026.01.07 | ₩32,771 | ₩33,224 | ₩30,211 | ₩30,571 | -6.71% | 294.8만 |
|---|
| 2026.01.06 | ₩34,410 | ₩34,744 | ₩32,837 | ₩32,851 | -4.53% | 160.6만 |
|---|
| 2026.01.05 | ₩34,877 | ₩35,730 | ₩34,090 | ₩34,384 | -1.41% | 152.6만 |
|---|
| 2026.01.02 | ₩33,490 | ₩34,077 | ₩33,144 | ₩33,584 | +0.28% | 118.1만 |
|---|
| 2025.12.31 | ₩33,757 | ₩33,970 | ₩33,144 | ₩33,917 | +0.47% | 157.7만 |
|---|
| 2025.12.30 | ₩34,344 | ₩34,597 | ₩33,717 | ₩33,744 | -1.75% | 128.8만 |
|---|
| 2025.12.29 | ₩35,050 | ₩35,050 | ₩34,517 | ₩34,677 | -1.07% | 80.8만 |
|---|
| 2025.12.26 | ₩35,077 | ₩35,530 | ₩34,490 | ₩34,690 | -1.10% | 94.3만 |
|---|
| 2025.12.24 | ₩34,837 | ₩35,250 | ₩34,370 | ₩35,130 | +0.84% | 75만 |
|---|
| 2025.12.23 | ₩35,624 | ₩35,624 | ₩34,744 | ₩35,050 | -1.61% | 130.3만 |
|---|
| 2025.12.22 | ₩37,130 | ₩37,530 | ₩35,424 | ₩35,477 | -4.45% | 140.5만 |
|---|
| 2025.12.19 | ₩37,717 | ₩38,237 | ₩36,464 | ₩36,744 | -2.58% | 226.9만 |
|---|
| 2025.12.18 | ₩39,063 | ₩39,103 | ₩37,463 | ₩37,717 | -3.45% | 130.1만 |
|---|
| 2025.12.17 | ₩39,877 | ₩40,010 | ₩38,543 | ₩39,263 | -1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,823 | ₩41,117 | ₩39,130 | ₩39,797 | -2.51% | 135.7만 |
|---|
| 2025.12.15 | ₩41,490 | ₩41,823 | ₩40,970 | ₩41,290 | -0.48% | 85.2만 |
|---|
| 2025.12.12 | ₩41,383 | ₩41,930 | ₩40,663 | ₩41,596 | +0.52% | 101.5만 |
|---|
| 2025.12.11 | ₩41,690 | ₩42,023 | ₩40,943 | ₩41,623 | -0.16% | 133.8만 |
|---|
| 2025.12.10 | ₩43,063 | ₩43,063 | ₩41,490 | ₩42,250 | -1.89% | 194.1만 |
|---|
| 2025.12.09 | ₩43,530 | ₩43,876 | ₩42,690 | ₩43,303 | -0.52% | 99.8만 |
|---|
| 2025.12.08 | ₩44,450 | ₩44,530 | ₩43,010 | ₩43,490 | -2.16% | 87만 |
|---|
| 2025.12.05 | ₩45,329 | ₩45,903 | ₩44,650 | ₩44,716 | -1.35% | 65.9만 |
|---|
| 2025.12.04 | ₩45,636 | ₩46,129 | ₩44,903 | ₩45,409 | -0.50% | 65.6만 |
|---|
| 2025.12.03 | ₩46,129 | ₩46,516 | ₩44,956 | ₩45,743 | -0.84% | 81.8만 |
|---|
| 2025.12.02 | ₩46,089 | ₩46,343 | ₩44,663 | ₩46,156 | +0.14% | 71.6만 |
|---|
| 2025.12.01 | ₩46,209 | ₩47,263 | ₩46,103 | ₩46,769 | +1.21% | 56.4만 |
|---|
| 2025.11.28 | ₩45,543 | ₩46,423 | ₩45,543 | ₩46,036 | +1.08% | 30.6만 |
|---|
| 2025.11.26 | ₩45,703 | ₩46,436 | ₩45,436 | ₩45,876 | +0.38% | 69.1만 |
|---|
| 2025.11.25 | ₩45,529 | ₩46,156 | ₩44,330 | ₩45,583 | +0.12% | 66.3만 |
|---|
| 2025.11.24 | ₩45,476 | ₩46,089 | ₩44,690 | ₩45,956 | +1.06% | 85만 |
|---|
| 2025.11.21 | ₩45,649 | ₩46,409 | ₩45,209 | ₩45,969 | +0.70% | 65.4만 |
|---|
| 2025.11.20 | ₩47,583 | ₩48,636 | ₩45,636 | ₩45,783 | -3.78% | 54.5만 |
|---|
| 2025.11.19 | ₩47,369 | ₩48,329 | ₩46,796 | ₩47,623 | +0.53% | 69.5만 |
|---|
| 2025.11.18 | ₩48,089 | ₩49,156 | ₩47,623 | ₩49,102 | +2.11% | 77.4만 |
|---|
| 2025.11.17 | ₩49,182 | ₩50,036 | ₩47,849 | ₩48,383 | -1.63% | 92.7만 |
|---|
| 2025.11.14 | ₩48,663 | ₩50,222 | ₩48,116 | ₩49,476 | +1.67% | 61.5만 |
|---|
| 2025.11.13 | ₩48,916 | ₩49,542 | ₩48,156 | ₩48,503 | -0.84% | 72.4만 |
|---|
| 2025.11.12 | ₩48,956 | ₩50,022 | ₩48,716 | ₩48,996 | +0.08% | 141만 |
|---|
| 2025.11.11 | ₩49,462 | ₩49,969 | ₩48,596 | ₩49,449 | -0.03% | 75.8만 |
|---|
| 2025.11.10 | ₩48,703 | ₩49,849 | ₩47,756 | ₩49,196 | +1.01% | 111.2만 |
|---|
| 2025.11.07 | ₩49,156 | ₩49,409 | ₩47,249 | ₩48,596 | -1.14% | 119.6만 |
|---|
| 2025.11.06 | ₩48,529 | ₩50,596 | ₩48,329 | ₩48,769 | +0.49% | 120.5만 |
|---|
| 2025.11.05 | ₩48,849 | ₩48,863 | ₩47,249 | ₩48,276 | -1.17% | 142.4만 |
|---|
| 2025.11.04 | ₩47,809 | ₩48,969 | ₩45,756 | ₩48,663 | +1.78% | 147.4만 |
|---|
| 2025.11.03 | ₩47,249 | ₩49,209 | ₩46,876 | ₩49,076 | +3.87% | 139.7만 |
|---|
| 2025.10.31 | ₩48,983 | ₩49,049 | ₩46,289 | ₩47,449 | -3.13% | 220.3만 |
|---|
| 2025.10.30 | ₩53,502 | ₩55,555 | ₩49,382 | ₩49,462 | -7.55% | 180.9만 |
|---|
| 2025.10.29 | ₩50,876 | ₩53,155 | ₩50,489 | ₩52,236 | +2.67% | 118.7만 |
|---|
| 2025.10.28 | ₩52,556 | ₩52,889 | ₩50,796 | ₩51,196 | -2.59% | 98.1만 |
|---|
| 2025.10.27 | ₩53,329 | ₩53,702 | ₩52,329 | ₩53,342 | +0.02% | 120.3만 |
|---|
| 2025.10.24 | ₩52,156 | ₩53,689 | ₩51,689 | ₩52,769 | +1.18% | 95.7만 |
|---|
| 2025.10.23 | ₩49,382 | ₩52,702 | ₩49,356 | ₩52,196 | +5.70% | 178.5만 |
|---|
| 2025.10.22 | ₩46,903 | ₩48,729 | ₩45,983 | ₩48,369 | +3.13% | 135.6만 |
|---|
| 2025.10.21 | ₩46,303 | ₩46,943 | ₩45,676 | ₩46,329 | +0.06% | 116.6만 |
|---|
| 2025.10.20 | ₩45,889 | ₩46,743 | ₩45,876 | ₩46,516 | +1.37% | 60만 |
|---|
| 2025.10.17 | ₩44,770 | ₩45,956 | ₩44,423 | ₩45,729 | +2.14% | 126.2만 |
|---|
| 2025.10.16 | ₩45,983 | ₩46,009 | ₩43,903 | ₩44,383 | -3.48% | 98.2만 |
|---|
| 2025.10.15 | ₩47,569 | ₩47,983 | ₩45,623 | ₩45,729 | -3.87% | 91.3만 |
|---|
| 2025.10.14 | ₩46,196 | ₩48,036 | ₩46,049 | ₩47,063 | +1.88% | 101.1만 |
|---|
| 2025.10.13 | ₩46,863 | ₩47,223 | ₩45,863 | ₩47,089 | +0.48% | 84.3만 |
|---|
| 2025.10.10 | ₩47,196 | ₩47,703 | ₩45,156 | ₩45,236 | -4.15% | 103.5만 |
|---|