시장 데이터를 불러오는 중
전체 종목
CPI Aerostructures, Inc. Common Stock 과거 주가
CPI Aerostructures, Inc. Common Stock · CVU · NYSE American
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CPI Aerostructures, Inc. Common Stock · CVU · NYSE American
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,804 | ₩6,857 | ₩6,764 | ₩6,857 | +0.78% | 1.1만 |
| 2026.10.08 | ₩6,804 | ₩6,857 | ₩6,764 | ₩6,804 | 0.00% | 5.5만 |
| 2026.10.07 | ₩6,897 | ₩6,897 | ₩6,791 | ₩6,804 | -1.35% | 2.6만 |
| 2026.10.06 | ₩6,951 | ₩6,991 | ₩6,871 | ₩6,911 | -0.58% | 1.8만 |
| 2026.10.05 | ₩6,884 | ₩7,124 | ₩6,804 | ₩6,804 | -1.16% | 5.6만 |
| 2026.10.02 | ₩6,964 | ₩7,044 | ₩6,804 | ₩6,897 | -0.96% | 3.4만 |
| 2026.10.01 | ₩6,871 | ₩7,137 | ₩6,804 | ₩6,964 | +1.36% | 5.1만 |
| 2026.09.30 | ₩7,071 | ₩7,071 | ₩6,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,911 |
| -2.26% |
| 4.8만 |
| 2026.09.29 | ₩6,697 | ₩6,937 | ₩6,697 | ₩6,911 | +3.19% | 3만 |
|---|
| 2026.09.28 | ₩6,671 | ₩6,831 | ₩6,671 | ₩6,777 | +1.60% | 2.5만 |
|---|
| 2026.09.25 | ₩6,884 | ₩6,937 | ₩6,724 | ₩6,777 | -1.55% | 4.5만 |
|---|
| 2026.09.24 | ₩6,697 | ₩6,884 | ₩6,657 | ₩6,884 | +2.79% | 4.2만 |
|---|
| 2026.09.23 | ₩6,831 | ₩6,831 | ₩6,697 | ₩6,804 | -0.39% | 7.3천 |
|---|
| 2026.09.22 | ₩6,751 | ₩6,964 | ₩6,751 | ₩6,831 | +1.19% | 1.7만 |
|---|
| 2026.09.21 | ₩6,751 | ₩6,924 | ₩6,711 | ₩6,737 | -0.20% | 1.9만 |
|---|
| 2026.09.18 | ₩6,791 | ₩6,937 | ₩6,684 | ₩6,817 | +0.39% | 7.8만 |
|---|
| 2026.09.17 | ₩6,804 | ₩7,071 | ₩6,711 | ₩6,711 | -1.37% | 8.5만 |
|---|
| 2026.09.16 | ₩6,697 | ₩6,897 | ₩6,671 | ₩6,671 | -0.40% | 2.9만 |
|---|
| 2026.09.15 | ₩6,657 | ₩6,884 | ₩6,590 | ₩6,697 | +0.60% | 1.5만 |
|---|
| 2026.09.14 | ₩6,697 | ₩7,004 | ₩6,671 | ₩6,697 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩6,937 | ₩6,937 | ₩6,751 | ₩6,871 | -0.96% | 3.6만 |
|---|
| 2026.09.10 | ₩6,871 | ₩6,911 | ₩6,804 | ₩6,884 | +0.19% | 4.9만 |
|---|
| 2026.09.09 | ₩6,951 | ₩7,057 | ₩6,857 | ₩6,911 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩6,831 | ₩7,137 | ₩6,831 | ₩6,884 | +0.78% | 6만 |
|---|
| 2026.09.04 | ₩6,711 | ₩6,977 | ₩6,657 | ₩6,884 | +2.58% | 2.7만 |
|---|
| 2026.09.03 | ₩6,911 | ₩7,071 | ₩6,671 | ₩6,791 | -1.74% | 4.1만 |
|---|
| 2026.09.02 | ₩6,857 | ₩7,017 | ₩6,711 | ₩6,871 | +0.19% | 2.7만 |
|---|
| 2026.09.01 | ₩6,911 | ₩7,031 | ₩6,791 | ₩6,791 | -1.74% | 14.6만 |
|---|
| 2026.08.31 | ₩7,151 | ₩7,164 | ₩6,937 | ₩6,991 | -2.24% | 5.5만 |
|---|
| 2026.08.28 | ₩7,164 | ₩7,324 | ₩7,124 | ₩7,217 | +0.74% | 4.4만 |
|---|
| 2026.08.27 | ₩7,071 | ₩7,164 | ₩7,017 | ₩7,124 | +0.75% | 3.4만 |
|---|
| 2026.08.26 | ₩7,164 | ₩7,204 | ₩7,044 | ₩7,057 | -1.49% | 6.2만 |
|---|
| 2026.08.25 | ₩7,217 | ₩7,258 | ₩7,044 | ₩7,137 | -1.11% | 2.9만 |
|---|
| 2026.08.24 | ₩7,271 | ₩7,498 | ₩7,111 | ₩7,164 | -1.47% | 6.8만 |
|---|
| 2026.08.21 | ₩7,311 | ₩7,311 | ₩7,071 | ₩7,191 | -1.64% | 6.3만 |
|---|
| 2026.08.20 | ₩7,564 | ₩7,564 | ₩7,111 | ₩7,258 | -4.06% | 8.7만 |
|---|
| 2026.08.19 | ₩7,484 | ₩7,724 | ₩7,271 | ₩7,564 | +1.07% | 6.7만 |
|---|
| 2026.08.18 | ₩7,604 | ₩7,724 | ₩7,284 | ₩7,404 | -2.63% | 3만 |
|---|
| 2026.08.17 | ₩7,818 | ₩7,898 | ₩7,404 | ₩7,644 | -2.22% | 10.1만 |
|---|
| 2026.08.14 | ₩7,791 | ₩7,978 | ₩7,604 | ₩7,818 | +0.34% | 17.5만 |
|---|
| 2026.08.13 | ₩7,364 | ₩7,644 | ₩7,284 | ₩7,551 | +2.54% | 8.7만 |
|---|
| 2026.08.12 | ₩7,338 | ₩7,418 | ₩7,151 | ₩7,311 | -0.36% | 5만 |
|---|
| 2026.08.11 | ₩7,084 | ₩7,324 | ₩6,844 | ₩7,324 | +3.39% | 4만 |
|---|
| 2026.08.10 | ₩6,951 | ₩7,151 | ₩6,924 | ₩7,004 | +0.77% | 5.2만 |
|---|
| 2026.08.07 | ₩6,897 | ₩6,991 | ₩6,590 | ₩6,897 | 0.00% | 7.1만 |
|---|
| 2026.08.06 | ₩6,764 | ₩6,964 | ₩6,657 | ₩6,871 | +1.58% | 5만 |
|---|
| 2026.08.05 | ₩6,630 | ₩6,751 | ₩6,430 | ₩6,617 | -0.20% | 3.3만 |
|---|
| 2026.08.04 | ₩6,590 | ₩6,737 | ₩6,484 | ₩6,550 | -0.61% | 4.2만 |
|---|
| 2026.08.03 | ₩6,751 | ₩6,804 | ₩6,470 | ₩6,537 | -3.16% | 4.4만 |
|---|
| 2026.07.31 | ₩6,444 | ₩6,777 | ₩6,337 | ₩6,684 | +3.73% | 2.7만 |
|---|
| 2026.07.30 | ₩6,270 | ₩6,537 | ₩6,257 | ₩6,470 | +3.19% | 3.7만 |
|---|
| 2026.07.29 | ₩6,671 | ₩6,697 | ₩6,070 | ₩6,377 | -4.40% | 6만 |
|---|
| 2026.07.28 | ₩6,484 | ₩6,764 | ₩6,150 | ₩6,671 | +2.88% | 11.4만 |
|---|
| 2026.07.27 | ₩6,284 | ₩6,537 | ₩6,270 | ₩6,377 | +1.49% | 9만 |
|---|
| 2026.07.24 | ₩6,150 | ₩6,337 | ₩6,097 | ₩6,284 | +2.17% | 6.9만 |
|---|
| 2026.07.23 | ₩6,150 | ₩6,270 | ₩5,990 | ₩6,097 | -0.87% | 6.6만 |
|---|
| 2026.07.22 | ₩6,057 | ₩6,350 | ₩6,043 | ₩6,350 | +4.85% | 4.2만 |
|---|
| 2026.07.21 | ₩5,830 | ₩6,310 | ₩5,803 | ₩6,030 | +3.43% | 9.3만 |
|---|
| 2026.07.20 | ₩5,870 | ₩6,137 | ₩5,830 | ₩5,830 | -0.68% | 8.5만 |
|---|
| 2026.07.17 | ₩6,164 | ₩6,284 | ₩5,750 | ₩5,910 | -4.11% | 12.3만 |
|---|
| 2026.07.16 | ₩6,244 | ₩6,470 | ₩6,137 | ₩6,164 | -1.28% | 10.8만 |
|---|
| 2026.07.15 | ₩7,084 | ₩7,084 | ₩6,270 | ₩6,364 | -10.17% | 11.9만 |
|---|
| 2026.07.14 | ₩7,057 | ₩7,137 | ₩6,937 | ₩7,031 | -0.38% | 2.7만 |
|---|
| 2026.07.13 | ₩6,924 | ₩7,231 | ₩6,804 | ₩6,964 | +0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩6,871 | ₩7,124 | ₩6,724 | ₩6,884 | +0.19% | 8.5만 |
|---|
| 2026.07.09 | ₩7,111 | ₩7,111 | ₩6,871 | ₩6,964 | -2.06% | 2.1만 |
|---|
| 2026.07.08 | ₩7,071 | ₩7,177 | ₩6,737 | ₩7,071 | 0.00% | 7.7만 |
|---|
| 2026.07.07 | ₩7,404 | ₩7,498 | ₩6,804 | ₩7,177 | -3.06% | 21.7만 |
|---|
| 2026.07.06 | ₩7,191 | ₩7,191 | ₩6,777 | ₩7,044 | -2.04% | 5.2만 |
|---|
| 2026.07.02 | ₩7,364 | ₩7,404 | ₩6,977 | ₩7,298 | -0.91% | 6.9만 |
|---|
| 2026.07.01 | ₩7,004 | ₩7,524 | ₩7,004 | ₩7,324 | +4.57% | 13만 |
|---|
| 2026.06.30 | ₩7,031 | ₩7,071 | ₩6,804 | ₩6,924 | -1.52% | 2.3만 |
|---|
| 2026.06.29 | ₩6,737 | ₩7,137 | ₩6,577 | ₩7,071 | +4.95% | 7.2만 |
|---|
| 2026.06.26 | ₩6,377 | ₩6,724 | ₩6,324 | ₩6,724 | +5.44% | 3.4만 |
|---|
| 2026.06.25 | ₩6,364 | ₩6,564 | ₩6,324 | ₩6,377 | +0.21% | 2.7만 |
|---|
| 2026.06.24 | ₩6,657 | ₩6,684 | ₩6,337 | ₩6,350 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩6,697 | ₩6,804 | ₩6,644 | ₩6,644 | -0.80% | 4.6만 |
|---|
| 2026.06.22 | ₩6,550 | ₩6,897 | ₩6,524 | ₩6,777 | +3.46% | 8만 |
|---|
| 2026.06.18 | ₩6,550 | ₩6,671 | ₩6,377 | ₩6,630 | +1.22% | 9.5만 |
|---|
| 2026.06.17 | ₩6,537 | ₩6,724 | ₩6,390 | ₩6,537 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩6,457 | ₩6,604 | ₩6,404 | ₩6,550 | +1.45% | 6만 |
|---|
| 2026.06.15 | ₩6,817 | ₩6,817 | ₩6,404 | ₩6,470 | -5.09% | 6.4만 |
|---|
| 2026.06.12 | ₩6,684 | ₩6,817 | ₩6,590 | ₩6,684 | 0.00% | 3.4만 |
|---|
| 2026.06.11 | ₩6,297 | ₩6,951 | ₩6,204 | ₩6,857 | +8.90% | 10.7만 |
|---|
| 2026.06.10 | ₩6,671 | ₩6,764 | ₩6,244 | ₩6,284 | -5.80% | 14.1만 |
|---|
| 2026.06.09 | ₩6,537 | ₩6,871 | ₩6,364 | ₩6,630 | +1.43% | 10.6만 |
|---|
| 2026.06.08 | ₩6,684 | ₩6,884 | ₩6,337 | ₩6,644 | -0.60% | 7.3만 |
|---|
| 2026.06.05 | ₩6,724 | ₩6,831 | ₩6,390 | ₩6,711 | -0.20% | 12.3만 |
|---|
| 2026.06.04 | ₩6,777 | ₩6,937 | ₩6,671 | ₩6,804 | +0.39% | 5.1만 |
|---|
| 2026.06.03 | ₩6,697 | ₩6,857 | ₩6,484 | ₩6,844 | +2.19% | 7.7만 |
|---|
| 2026.06.02 | ₩6,857 | ₩6,924 | ₩6,630 | ₩6,804 | -0.78% | 8.1만 |
|---|
| 2026.06.01 | ₩6,937 | ₩7,177 | ₩6,737 | ₩6,817 | -1.73% | 13.8만 |
|---|
| 2026.05.29 | ₩6,671 | ₩7,111 | ₩6,524 | ₩6,977 | +4.60% | 25.2만 |
|---|
| 2026.05.28 | ₩6,524 | ₩6,777 | ₩6,470 | ₩6,724 | +3.07% | 14.9만 |
|---|
| 2026.05.27 | ₩6,724 | ₩6,831 | ₩6,457 | ₩6,564 | -2.38% | 11.5만 |
|---|
| 2026.05.26 | ₩6,043 | ₩6,924 | ₩6,003 | ₩6,791 | +12.36% | 38.8만 |
|---|
| 2026.05.22 | ₩5,883 | ₩6,030 | ₩5,723 | ₩5,977 | +1.59% | 15.3만 |
|---|
| 2026.05.21 | ₩5,803 | ₩5,977 | ₩5,630 | ₩5,843 | +0.69% | 29.5만 |
|---|
| 2026.05.20 | ₩5,550 | ₩5,937 | ₩5,550 | ₩5,817 | +4.81% | 12.3만 |
|---|
| 2026.05.19 | ₩5,670 | ₩5,710 | ₩5,350 | ₩5,603 | -1.18% | 13.3만 |
|---|
| 2026.05.18 | ₩5,443 | ₩5,910 | ₩5,376 | ₩5,603 | +2.94% | 43.8만 |
|---|
| 2026.05.15 | ₩4,990 | ₩4,990 | ₩4,803 | ₩4,869 | -2.41% | 5.1만 |
|---|
| 2026.05.14 | ₩5,016 | ₩5,083 | ₩4,923 | ₩5,003 | -0.27% | 1.6만 |
|---|
| 2026.05.13 | ₩5,216 | ₩5,256 | ₩5,003 | ₩5,003 | -4.09% | 1.7만 |
|---|
| 2026.05.12 | ₩5,190 | ₩5,283 | ₩5,070 | ₩5,216 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩5,323 | ₩5,336 | ₩5,043 | ₩5,136 | -3.51% | 7.4만 |
|---|
| 2026.05.08 | ₩5,070 | ₩5,323 | ₩4,936 | ₩5,296 | +4.47% | 5.1만 |
|---|
| 2026.05.07 | ₩4,869 | ₩5,083 | ₩4,869 | ₩5,016 | +3.01% | 1.8만 |
|---|
| 2026.05.06 | ₩5,163 | ₩5,163 | ₩4,963 | ₩4,963 | -3.88% | 3.7만 |
|---|
| 2026.05.05 | ₩5,110 | ₩5,136 | ₩5,016 | ₩5,070 | -0.78% | 2.3만 |
|---|
| 2026.05.04 | ₩5,016 | ₩5,163 | ₩5,016 | ₩5,070 | +1.06% | 4.8만 |
|---|
| 2026.05.01 | ₩4,856 | ₩5,070 | ₩4,789 | ₩5,016 | +3.30% | 2.8만 |
|---|
| 2026.04.30 | ₩4,896 | ₩4,936 | ₩4,803 | ₩4,803 | -1.91% | 1.5만 |
|---|
| 2026.04.29 | ₩4,843 | ₩4,923 | ₩4,789 | ₩4,829 | -0.28% | 2.3만 |
|---|
| 2026.04.28 | ₩4,869 | ₩4,909 | ₩4,803 | ₩4,816 | -1.10% | 2.4만 |
|---|
| 2026.04.27 | ₩4,963 | ₩4,963 | ₩4,869 | ₩4,883 | -1.61% | 3.9만 |
|---|
| 2026.04.24 | ₩5,083 | ₩5,083 | ₩4,803 | ₩5,003 | -1.57% | 7.1만 |
|---|
| 2026.04.23 | ₩4,749 | ₩5,070 | ₩4,749 | ₩5,070 | +6.74% | 12.6만 |
|---|
| 2026.04.22 | ₩4,749 | ₩4,843 | ₩4,643 | ₩4,736 | -0.28% | 4.2만 |
|---|
| 2026.04.21 | ₩4,869 | ₩4,883 | ₩4,643 | ₩4,696 | -3.56% | 5.5만 |
|---|
| 2026.04.20 | ₩4,669 | ₩4,896 | ₩4,603 | ₩4,803 | +2.86% | 6.4만 |
|---|
| 2026.04.17 | ₩4,576 | ₩4,669 | ₩4,536 | ₩4,669 | +2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩4,576 | ₩4,589 | ₩4,483 | ₩4,496 | -1.75% | 4.1만 |
|---|
| 2026.04.15 | ₩4,629 | ₩4,723 | ₩4,469 | ₩4,589 | -0.86% | 8.7만 |
|---|
| 2026.04.14 | ₩4,576 | ₩4,736 | ₩4,536 | ₩4,656 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩4,523 | ₩4,669 | ₩4,496 | ₩4,603 | +1.77% | 4.7만 |
|---|
| 2026.04.10 | ₩4,763 | ₩4,763 | ₩4,496 | ₩4,603 | -3.36% | 14.7만 |
|---|
| 2026.04.09 | ₩4,669 | ₩4,696 | ₩4,509 | ₩4,656 | -0.29% | 6.6만 |
|---|
| 2026.04.08 | ₩4,483 | ₩4,709 | ₩4,403 | ₩4,629 | +3.27% | 8.4만 |
|---|
| 2026.04.07 | ₩4,536 | ₩4,803 | ₩4,149 | ₩4,336 | -4.41% | 14.5만 |
|---|
| 2026.04.06 | ₩4,763 | ₩4,869 | ₩4,443 | ₩4,443 | -6.72% | 12.4만 |
|---|
| 2026.04.02 | ₩4,403 | ₩4,763 | ₩4,403 | ₩4,749 | +7.88% | 11.7만 |
|---|
| 2026.04.01 | ₩4,563 | ₩5,070 | ₩4,403 | ₩4,549 | -0.29% | 28.3만 |
|---|
| 2026.03.31 | ₩4,709 | ₩5,270 | ₩4,709 | ₩5,230 | +11.05% | 9.1만 |
|---|
| 2026.03.30 | ₩5,350 | ₩5,350 | ₩4,936 | ₩4,976 | -6.98% | 15.5만 |
|---|
| 2026.03.27 | ₩5,630 | ₩5,710 | ₩5,150 | ₩5,323 | -5.45% | 6.6만 |
|---|
| 2026.03.26 | ₩5,603 | ₩5,723 | ₩5,496 | ₩5,590 | -0.24% | 5.9만 |
|---|
| 2026.03.25 | ₩5,550 | ₩5,710 | ₩5,510 | ₩5,630 | +1.44% | 5.6만 |
|---|
| 2026.03.24 | ₩5,496 | ₩5,723 | ₩5,496 | ₩5,550 | +0.97% | 2.1만 |
|---|
| 2026.03.23 | ₩5,470 | ₩5,817 | ₩5,416 | ₩5,510 | +0.73% | 9만 |
|---|
| 2026.03.20 | ₩5,643 | ₩5,670 | ₩5,216 | ₩5,416 | -4.02% | 14.9만 |
|---|
| 2026.03.19 | ₩5,817 | ₩5,963 | ₩5,430 | ₩5,657 | -2.75% | 12.9만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,070 | ₩5,817 | ₩5,817 | -2.90% | 5.7만 |
|---|
| 2026.03.17 | ₩5,937 | ₩6,270 | ₩5,750 | ₩5,950 | +0.22% | 7.8만 |
|---|
| 2026.03.16 | ₩6,070 | ₩6,297 | ₩5,897 | ₩5,923 | -2.42% | 7.4만 |
|---|
| 2026.03.13 | ₩6,284 | ₩6,284 | ₩5,897 | ₩6,030 | -4.03% | 9만 |
|---|
| 2026.03.12 | ₩6,337 | ₩6,377 | ₩6,043 | ₩6,204 | -2.11% | 11만 |
|---|
| 2026.03.11 | ₩6,430 | ₩6,590 | ₩6,164 | ₩6,324 | -1.66% | 15.1만 |
|---|
| 2026.03.10 | ₩6,417 | ₩6,724 | ₩6,137 | ₩6,417 | 0.00% | 25.8만 |
|---|
| 2026.03.09 | ₩6,190 | ₩6,751 | ₩6,003 | ₩6,417 | +3.66% | 30.6만 |
|---|
| 2026.03.06 | ₩6,043 | ₩6,417 | ₩5,870 | ₩6,190 | +2.43% | 14.8만 |
|---|
| 2026.03.05 | ₩6,417 | ₩6,470 | ₩5,870 | ₩6,083 | -5.20% | 20.6만 |
|---|
| 2026.03.04 | ₩6,604 | ₩7,204 | ₩6,217 | ₩6,457 | -2.22% | 90.4만 |
|---|
| 2026.03.03 | ₩5,737 | ₩6,324 | ₩5,737 | ₩6,030 | +5.12% | 32.7만 |
|---|
| 2026.03.02 | ₩5,456 | ₩5,790 | ₩5,376 | ₩5,657 | +3.67% | 9.9만 |
|---|
| 2026.02.27 | ₩5,256 | ₩5,537 | ₩5,136 | ₩5,510 | +4.82% | 7.1만 |
|---|
| 2026.02.26 | ₩5,203 | ₩5,350 | ₩5,110 | ₩5,310 | +2.05% | 4.9만 |
|---|
| 2026.02.25 | ₩5,470 | ₩5,470 | ₩5,070 | ₩5,150 | -5.85% | 5.8만 |
|---|
| 2026.02.24 | ₩5,336 | ₩5,750 | ₩5,336 | ₩5,496 | +3.00% | 11.7만 |
|---|
| 2026.02.23 | ₩5,363 | ₩5,456 | ₩5,070 | ₩5,283 | -1.49% | 3.5만 |
|---|
| 2026.02.20 | ₩5,403 | ₩5,603 | ₩5,270 | ₩5,430 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩5,403 | ₩5,630 | ₩5,323 | ₩5,483 | +1.48% | 5.1만 |
|---|
| 2026.02.18 | ₩5,176 | ₩5,577 | ₩5,150 | ₩5,323 | +2.84% | 6.5만 |
|---|
| 2026.02.17 | ₩5,203 | ₩5,336 | ₩5,070 | ₩5,150 | -1.03% | 4만 |
|---|
| 2026.02.13 | ₩5,043 | ₩5,203 | ₩4,950 | ₩5,190 | +2.91% | 3만 |
|---|
| 2026.02.12 | ₩5,136 | ₩5,216 | ₩4,896 | ₩5,016 | -2.34% | 1.2만 |
|---|
| 2026.02.11 | ₩5,123 | ₩5,270 | ₩5,070 | ₩5,096 | -0.52% | 2.3만 |
|---|
| 2026.02.10 | ₩4,936 | ₩5,296 | ₩4,869 | ₩5,043 | +2.16% | 3.2만 |
|---|
| 2026.02.09 | ₩4,950 | ₩5,083 | ₩4,869 | ₩4,923 | -0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩4,736 | ₩5,136 | ₩4,709 | ₩4,950 | +4.51% | 5.4만 |
|---|
| 2026.02.05 | ₩5,056 | ₩5,056 | ₩4,803 | ₩4,803 | -5.01% | 11.1만 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,230 | ₩4,950 | ₩5,083 | -2.81% | 6.3만 |
|---|
| 2026.02.03 | ₩5,136 | ₩5,376 | ₩5,083 | ₩5,163 | +0.52% | 7만 |
|---|
| 2026.02.02 | ₩5,216 | ₩5,283 | ₩4,936 | ₩5,110 | -2.05% | 10.6만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,430 | ₩5,190 | ₩5,203 | -0.51% | 7.8만 |
|---|
| 2026.01.29 | ₩5,376 | ₩5,390 | ₩5,096 | ₩5,256 | -2.23% | 7.7만 |
|---|
| 2026.01.28 | ₩5,510 | ₩5,590 | ₩5,243 | ₩5,376 | -2.42% | 8.8만 |
|---|
| 2026.01.27 | ₩5,496 | ₩5,603 | ₩5,376 | ₩5,577 | +1.46% | 3.7만 |
|---|
| 2026.01.26 | ₩5,723 | ₩5,723 | ₩5,323 | ₩5,550 | -3.03% | 9만 |
|---|
| 2026.01.23 | ₩5,790 | ₩5,883 | ₩5,603 | ₩5,657 | -2.30% | 7.6만 |
|---|
| 2026.01.22 | ₩5,603 | ₩5,963 | ₩5,563 | ₩5,817 | +3.81% | 13.6만 |
|---|
| 2026.01.21 | ₩5,496 | ₩5,803 | ₩5,496 | ₩5,563 | +1.21% | 6.8만 |
|---|
| 2026.01.20 | ₩5,763 | ₩5,870 | ₩5,403 | ₩5,496 | -4.63% | 15.5만 |
|---|
| 2026.01.16 | ₩5,643 | ₩5,937 | ₩5,537 | ₩5,817 | +3.07% | 9.6만 |
|---|
| 2026.01.15 | ₩5,350 | ₩5,723 | ₩5,350 | ₩5,577 | +4.24% | 10.8만 |
|---|
| 2026.01.14 | ₩5,483 | ₩5,510 | ₩5,283 | ₩5,376 | -1.95% | 9.3만 |
|---|
| 2026.01.13 | ₩5,470 | ₩5,643 | ₩5,296 | ₩5,443 | -0.49% | 8.8만 |
|---|
| 2026.01.12 | ₩5,857 | ₩5,857 | ₩5,136 | ₩5,390 | -7.97% | 29.7만 |
|---|
| 2026.01.09 | ₩6,003 | ₩6,177 | ₩5,603 | ₩5,870 | -2.22% | 31.3만 |
|---|
| 2026.01.08 | ₩5,803 | ₩6,043 | ₩5,590 | ₩5,977 | +2.99% | 56만 |
|---|
| 2026.01.07 | ₩5,590 | ₩5,590 | ₩5,163 | ₩5,363 | -4.06% | 18.2만 |
|---|
| 2026.01.06 | ₩5,270 | ₩5,603 | ₩5,203 | ₩5,577 | +5.82% | 20.3만 |
|---|
| 2026.01.05 | ₩5,350 | ₩5,363 | ₩5,203 | ₩5,270 | -1.50% | 11만 |
|---|
| 2026.01.02 | ₩5,283 | ₩5,350 | ₩5,083 | ₩5,350 | +1.26% | 22.3만 |
|---|
| 2025.12.31 | ₩5,043 | ₩5,310 | ₩5,016 | ₩5,283 | +4.76% | 18.4만 |
|---|
| 2025.12.30 | ₩5,150 | ₩5,256 | ₩5,016 | ₩5,030 | -2.33% | 13.8만 |
|---|
| 2025.12.29 | ₩4,936 | ₩5,150 | ₩4,896 | ₩5,136 | +4.05% | 6.9만 |
|---|
| 2025.12.26 | ₩4,856 | ₩5,083 | ₩4,709 | ₩5,003 | +3.02% | 10.6만 |
|---|
| 2025.12.24 | ₩4,896 | ₩4,950 | ₩4,763 | ₩4,869 | -0.54% | 4.2만 |
|---|
| 2025.12.23 | ₩4,656 | ₩4,950 | ₩4,616 | ₩4,896 | +5.16% | 16.4만 |
|---|
| 2025.12.22 | ₩4,496 | ₩4,789 | ₩4,416 | ₩4,776 | +6.23% | 15.9만 |
|---|
| 2025.12.19 | ₩4,269 | ₩4,549 | ₩4,256 | ₩4,483 | +5.00% | 10.1만 |
|---|
| 2025.12.18 | ₩4,389 | ₩4,483 | ₩4,256 | ₩4,269 | -2.74% | 8.7만 |
|---|
| 2025.12.17 | ₩4,536 | ₩4,536 | ₩4,309 | ₩4,322 | -4.71% | 7.3만 |
|---|
| 2025.12.16 | ₩4,443 | ₩4,656 | ₩4,389 | ₩4,563 | +2.70% | 10.2만 |
|---|
| 2025.12.15 | ₩4,216 | ₩4,709 | ₩4,202 | ₩4,376 | +3.80% | 28.8만 |
|---|
| 2025.12.12 | ₩4,149 | ₩4,176 | ₩4,002 | ₩4,002 | -3.54% | 21.6만 |
|---|
| 2025.12.11 | ₩4,136 | ₩4,349 | ₩3,802 | ₩4,189 | +1.29% | 31.6만 |
|---|
| 2025.12.10 | ₩4,403 | ₩4,589 | ₩3,869 | ₩4,202 | -4.55% | 103.1만 |
|---|
| 2025.12.09 | ₩3,722 | ₩4,309 | ₩3,709 | ₩4,189 | +12.54% | 76만 |
|---|
| 2025.12.08 | ₩3,776 | ₩3,802 | ₩3,655 | ₩3,735 | -1.06% | 8.3만 |
|---|
| 2025.12.05 | ₩3,802 | ₩3,909 | ₩3,789 | ₩3,842 | +1.05% | 5.1만 |
|---|
| 2025.12.04 | ₩3,842 | ₩3,909 | ₩3,749 | ₩3,802 | -1.04% | 4.6만 |
|---|
| 2025.12.03 | ₩3,682 | ₩3,976 | ₩3,642 | ₩3,829 | +3.99% | 14.5만 |
|---|
| 2025.12.02 | ₩3,629 | ₩3,735 | ₩3,615 | ₩3,682 | +1.47% | 8.5만 |
|---|
| 2025.12.01 | ₩3,695 | ₩3,735 | ₩3,589 | ₩3,655 | -1.08% | 4.9만 |
|---|
| 2025.11.28 | ₩3,789 | ₩3,789 | ₩3,682 | ₩3,749 | -1.06% | 3.8만 |
|---|
| 2025.11.26 | ₩3,615 | ₩3,856 | ₩3,549 | ₩3,789 | +4.80% | 11.8만 |
|---|
| 2025.11.25 | ₩3,642 | ₩3,669 | ₩3,535 | ₩3,642 | 0.00% | 7.5만 |
|---|
| 2025.11.24 | ₩3,802 | ₩3,802 | ₩3,549 | ₩3,575 | -5.96% | 8.9만 |
|---|
| 2025.11.21 | ₩3,549 | ₩3,816 | ₩3,402 | ₩3,735 | +5.26% | 16.7만 |
|---|
| 2025.11.20 | ₩3,682 | ₩3,922 | ₩3,442 | ₩3,549 | -3.62% | 35.3만 |
|---|
| 2025.11.19 | ₩3,322 | ₩3,575 | ₩3,202 | ₩3,522 | +6.02% | 25.2만 |
|---|
| 2025.11.18 | ₩3,068 | ₩3,349 | ₩3,055 | ₩3,335 | +8.70% | 30.1만 |
|---|
| 2025.11.17 | ₩3,148 | ₩3,295 | ₩3,095 | ₩3,135 | -0.42% | 20만 |
|---|
| 2025.11.14 | ₩3,002 | ₩3,255 | ₩2,935 | ₩3,188 | +6.22% | 82.8만 |
|---|
| 2025.11.13 | ₩2,802 | ₩2,802 | ₩2,695 | ₩2,735 | -2.38% | 18.2만 |
|---|
| 2025.11.12 | ₩2,895 | ₩2,922 | ₩2,788 | ₩2,802 | -3.23% | 19.2만 |
|---|
| 2025.11.11 | ₩2,935 | ₩2,948 | ₩2,868 | ₩2,908 | -0.91% | 5.7만 |
|---|
| 2025.11.10 | ₩2,842 | ₩2,988 | ₩2,788 | ₩2,922 | +2.82% | 20.1만 |
|---|
| 2025.11.07 | ₩2,802 | ₩2,855 | ₩2,695 | ₩2,788 | -0.48% | 18.1만 |
|---|
| 2025.11.06 | ₩2,975 | ₩3,002 | ₩2,802 | ₩2,802 | -5.83% | 26.9만 |
|---|
| 2025.11.05 | ₩2,962 | ₩3,108 | ₩2,922 | ₩2,988 | +0.90% | 45.2만 |
|---|
| 2025.11.04 | ₩3,002 | ₩3,175 | ₩2,935 | ₩2,948 | -1.78% | 30만 |
|---|
| 2025.11.03 | ₩3,215 | ₩3,215 | ₩2,922 | ₩3,068 | -4.56% | 59.7만 |
|---|
| 2025.10.31 | ₩3,269 | ₩3,562 | ₩2,935 | ₩3,322 | +1.63% | 211.1만 |
|---|
| 2025.10.30 | ₩4,883 | ₩6,204 | ₩3,402 | ₩3,535 | -27.60% | 1.2억 |
|---|
| 2025.10.29 | ₩3,242 | ₩3,322 | ₩3,135 | ₩3,148 | -2.88% | 3.3만 |
|---|
| 2025.10.28 | ₩3,362 | ₩3,389 | ₩3,202 | ₩3,242 | -3.57% | 6.8만 |
|---|
| 2025.10.27 | ₩3,402 | ₩3,469 | ₩3,242 | ₩3,335 | -1.96% | 21.2만 |
|---|
| 2025.10.24 | ₩3,429 | ₩3,455 | ₩3,335 | ₩3,335 | -2.72% | 2.9만 |
|---|
| 2025.10.23 | ₩3,282 | ₩3,429 | ₩3,282 | ₩3,335 | +1.63% | 1.7만 |
|---|
| 2025.10.22 | ₩3,375 | ₩3,455 | ₩3,282 | ₩3,295 | -2.37% | 4.3만 |
|---|
| 2025.10.21 | ₩3,349 | ₩3,509 | ₩3,349 | ₩3,389 | +1.20% | 7.1만 |
|---|
| 2025.10.20 | ₩3,295 | ₩3,455 | ₩3,242 | ₩3,362 | +2.02% | 8.3만 |
|---|
| 2025.10.17 | ₩3,229 | ₩3,242 | ₩3,175 | ₩3,188 | -1.24% | 4만 |
|---|
| 2025.10.16 | ₩3,349 | ₩3,375 | ₩3,229 | ₩3,255 | -2.79% | 2.3만 |
|---|
| 2025.10.15 | ₩3,375 | ₩3,442 | ₩3,295 | ₩3,335 | -1.19% | 3.1만 |
|---|
| 2025.10.14 | ₩3,188 | ₩3,402 | ₩3,175 | ₩3,375 | +5.86% | 7.2만 |
|---|
| 2025.10.13 | ₩3,229 | ₩3,309 | ₩3,135 | ₩3,135 | -2.89% | 9.3만 |
|---|
| 2025.10.10 | ₩3,335 | ₩3,442 | ₩3,202 | ₩3,202 | -4.00% | 4.9만 |
|---|