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 | ₩6,811 | ₩6,864 | ₩6,771 | ₩6,864 | +0.78% | 1.1만 |
| 2026.10.08 | ₩6,811 | ₩6,864 | ₩6,771 | ₩6,811 | 0.00% | 5.5만 |
| 2026.10.07 | ₩6,904 | ₩6,904 | ₩6,798 | ₩6,811 | -1.35% | 2.6만 |
| 2026.10.06 | ₩6,958 | ₩6,998 | ₩6,878 | ₩6,918 | -0.58% | 1.8만 |
| 2026.10.05 | ₩6,891 | ₩7,131 | ₩6,811 | ₩6,811 | -1.16% | 5.6만 |
| 2026.10.02 | ₩6,971 | ₩7,051 | ₩6,811 | ₩6,904 | -0.96% | 3.4만 |
| 2026.10.01 | ₩6,878 | ₩7,145 | ₩6,811 | ₩6,971 | +1.36% | 5.1만 |
| 2026.09.30 | ₩7,078 | ₩7,078 | ₩6,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,918 |
| -2.26% |
| 4.8만 |
| 2026.09.29 | ₩6,704 | ₩6,944 | ₩6,704 | ₩6,918 | +3.19% | 3만 |
|---|
| 2026.09.28 | ₩6,677 | ₩6,838 | ₩6,677 | ₩6,784 | +1.60% | 2.5만 |
|---|
| 2026.09.25 | ₩6,891 | ₩6,944 | ₩6,731 | ₩6,784 | -1.55% | 4.5만 |
|---|
| 2026.09.24 | ₩6,704 | ₩6,891 | ₩6,664 | ₩6,891 | +2.79% | 4.2만 |
|---|
| 2026.09.23 | ₩6,838 | ₩6,838 | ₩6,704 | ₩6,811 | -0.39% | 7.3천 |
|---|
| 2026.09.22 | ₩6,758 | ₩6,971 | ₩6,758 | ₩6,838 | +1.19% | 1.7만 |
|---|
| 2026.09.21 | ₩6,758 | ₩6,931 | ₩6,717 | ₩6,744 | -0.20% | 1.9만 |
|---|
| 2026.09.18 | ₩6,798 | ₩6,944 | ₩6,691 | ₩6,824 | +0.39% | 7.8만 |
|---|
| 2026.09.17 | ₩6,811 | ₩7,078 | ₩6,717 | ₩6,717 | -1.37% | 8.5만 |
|---|
| 2026.09.16 | ₩6,704 | ₩6,904 | ₩6,677 | ₩6,677 | -0.40% | 2.9만 |
|---|
| 2026.09.15 | ₩6,664 | ₩6,891 | ₩6,597 | ₩6,704 | +0.60% | 1.5만 |
|---|
| 2026.09.14 | ₩6,704 | ₩7,011 | ₩6,677 | ₩6,704 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩6,944 | ₩6,944 | ₩6,758 | ₩6,878 | -0.96% | 3.6만 |
|---|
| 2026.09.10 | ₩6,878 | ₩6,918 | ₩6,811 | ₩6,891 | +0.19% | 4.9만 |
|---|
| 2026.09.09 | ₩6,958 | ₩7,065 | ₩6,864 | ₩6,918 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩6,838 | ₩7,145 | ₩6,838 | ₩6,891 | +0.78% | 6만 |
|---|
| 2026.09.04 | ₩6,717 | ₩6,985 | ₩6,664 | ₩6,891 | +2.58% | 2.7만 |
|---|
| 2026.09.03 | ₩6,918 | ₩7,078 | ₩6,677 | ₩6,798 | -1.74% | 4.1만 |
|---|
| 2026.09.02 | ₩6,864 | ₩7,025 | ₩6,717 | ₩6,878 | +0.19% | 2.7만 |
|---|
| 2026.09.01 | ₩6,918 | ₩7,038 | ₩6,798 | ₩6,798 | -1.74% | 14.6만 |
|---|
| 2026.08.31 | ₩7,158 | ₩7,172 | ₩6,944 | ₩6,998 | -2.24% | 5.5만 |
|---|
| 2026.08.28 | ₩7,172 | ₩7,332 | ₩7,131 | ₩7,225 | +0.74% | 4.4만 |
|---|
| 2026.08.27 | ₩7,078 | ₩7,172 | ₩7,025 | ₩7,131 | +0.75% | 3.4만 |
|---|
| 2026.08.26 | ₩7,172 | ₩7,212 | ₩7,051 | ₩7,065 | -1.49% | 6.2만 |
|---|
| 2026.08.25 | ₩7,225 | ₩7,265 | ₩7,051 | ₩7,145 | -1.11% | 2.9만 |
|---|
| 2026.08.24 | ₩7,278 | ₩7,505 | ₩7,118 | ₩7,172 | -1.47% | 6.8만 |
|---|
| 2026.08.21 | ₩7,318 | ₩7,318 | ₩7,078 | ₩7,198 | -1.64% | 6.3만 |
|---|
| 2026.08.20 | ₩7,572 | ₩7,572 | ₩7,118 | ₩7,265 | -4.06% | 8.7만 |
|---|
| 2026.08.19 | ₩7,492 | ₩7,732 | ₩7,278 | ₩7,572 | +1.07% | 6.7만 |
|---|
| 2026.08.18 | ₩7,612 | ₩7,732 | ₩7,292 | ₩7,412 | -2.63% | 3만 |
|---|
| 2026.08.17 | ₩7,826 | ₩7,906 | ₩7,412 | ₩7,652 | -2.22% | 10.1만 |
|---|
| 2026.08.14 | ₩7,799 | ₩7,986 | ₩7,612 | ₩7,826 | +0.34% | 17.5만 |
|---|
| 2026.08.13 | ₩7,372 | ₩7,652 | ₩7,292 | ₩7,559 | +2.54% | 8.7만 |
|---|
| 2026.08.12 | ₩7,345 | ₩7,425 | ₩7,158 | ₩7,318 | -0.36% | 5만 |
|---|
| 2026.08.11 | ₩7,091 | ₩7,332 | ₩6,851 | ₩7,332 | +3.39% | 4만 |
|---|
| 2026.08.10 | ₩6,958 | ₩7,158 | ₩6,931 | ₩7,011 | +0.77% | 5.2만 |
|---|
| 2026.08.07 | ₩6,904 | ₩6,998 | ₩6,597 | ₩6,904 | 0.00% | 7.1만 |
|---|
| 2026.08.06 | ₩6,771 | ₩6,971 | ₩6,664 | ₩6,878 | +1.58% | 5만 |
|---|
| 2026.08.05 | ₩6,637 | ₩6,758 | ₩6,437 | ₩6,624 | -0.20% | 3.3만 |
|---|
| 2026.08.04 | ₩6,597 | ₩6,744 | ₩6,490 | ₩6,557 | -0.61% | 4.2만 |
|---|
| 2026.08.03 | ₩6,758 | ₩6,811 | ₩6,477 | ₩6,544 | -3.16% | 4.4만 |
|---|
| 2026.07.31 | ₩6,450 | ₩6,784 | ₩6,344 | ₩6,691 | +3.73% | 2.7만 |
|---|
| 2026.07.30 | ₩6,277 | ₩6,544 | ₩6,263 | ₩6,477 | +3.19% | 3.7만 |
|---|
| 2026.07.29 | ₩6,677 | ₩6,704 | ₩6,076 | ₩6,384 | -4.40% | 6만 |
|---|
| 2026.07.28 | ₩6,490 | ₩6,771 | ₩6,157 | ₩6,677 | +2.88% | 11.4만 |
|---|
| 2026.07.27 | ₩6,290 | ₩6,544 | ₩6,277 | ₩6,384 | +1.49% | 9만 |
|---|
| 2026.07.24 | ₩6,157 | ₩6,344 | ₩6,103 | ₩6,290 | +2.17% | 6.9만 |
|---|
| 2026.07.23 | ₩6,157 | ₩6,277 | ₩5,996 | ₩6,103 | -0.87% | 6.6만 |
|---|
| 2026.07.22 | ₩6,063 | ₩6,357 | ₩6,050 | ₩6,357 | +4.85% | 4.2만 |
|---|
| 2026.07.21 | ₩5,836 | ₩6,317 | ₩5,809 | ₩6,036 | +3.43% | 9.3만 |
|---|
| 2026.07.20 | ₩5,876 | ₩6,143 | ₩5,836 | ₩5,836 | -0.68% | 8.5만 |
|---|
| 2026.07.17 | ₩6,170 | ₩6,290 | ₩5,756 | ₩5,916 | -4.11% | 12.3만 |
|---|
| 2026.07.16 | ₩6,250 | ₩6,477 | ₩6,143 | ₩6,170 | -1.28% | 10.8만 |
|---|
| 2026.07.15 | ₩7,091 | ₩7,091 | ₩6,277 | ₩6,370 | -10.17% | 11.9만 |
|---|
| 2026.07.14 | ₩7,065 | ₩7,145 | ₩6,944 | ₩7,038 | -0.38% | 2.7만 |
|---|
| 2026.07.13 | ₩6,931 | ₩7,238 | ₩6,811 | ₩6,971 | +0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩6,878 | ₩7,131 | ₩6,731 | ₩6,891 | +0.19% | 8.5만 |
|---|
| 2026.07.09 | ₩7,118 | ₩7,118 | ₩6,878 | ₩6,971 | -2.06% | 2.1만 |
|---|
| 2026.07.08 | ₩7,078 | ₩7,185 | ₩6,744 | ₩7,078 | 0.00% | 7.7만 |
|---|
| 2026.07.07 | ₩7,412 | ₩7,505 | ₩6,811 | ₩7,185 | -3.06% | 21.7만 |
|---|
| 2026.07.06 | ₩7,198 | ₩7,198 | ₩6,784 | ₩7,051 | -2.04% | 5.2만 |
|---|
| 2026.07.02 | ₩7,372 | ₩7,412 | ₩6,985 | ₩7,305 | -0.91% | 6.9만 |
|---|
| 2026.07.01 | ₩7,011 | ₩7,532 | ₩7,011 | ₩7,332 | +4.57% | 13만 |
|---|
| 2026.06.30 | ₩7,038 | ₩7,078 | ₩6,811 | ₩6,931 | -1.52% | 2.3만 |
|---|
| 2026.06.29 | ₩6,744 | ₩7,145 | ₩6,584 | ₩7,078 | +4.95% | 7.2만 |
|---|
| 2026.06.26 | ₩6,384 | ₩6,731 | ₩6,330 | ₩6,731 | +5.44% | 3.4만 |
|---|
| 2026.06.25 | ₩6,370 | ₩6,571 | ₩6,330 | ₩6,384 | +0.21% | 2.7만 |
|---|
| 2026.06.24 | ₩6,664 | ₩6,691 | ₩6,344 | ₩6,357 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩6,704 | ₩6,811 | ₩6,651 | ₩6,651 | -0.80% | 4.6만 |
|---|
| 2026.06.22 | ₩6,557 | ₩6,904 | ₩6,530 | ₩6,784 | +3.46% | 8만 |
|---|
| 2026.06.18 | ₩6,557 | ₩6,677 | ₩6,384 | ₩6,637 | +1.22% | 9.5만 |
|---|
| 2026.06.17 | ₩6,544 | ₩6,731 | ₩6,397 | ₩6,544 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩6,464 | ₩6,611 | ₩6,410 | ₩6,557 | +1.45% | 6만 |
|---|
| 2026.06.15 | ₩6,824 | ₩6,824 | ₩6,410 | ₩6,477 | -5.09% | 6.4만 |
|---|
| 2026.06.12 | ₩6,691 | ₩6,824 | ₩6,597 | ₩6,691 | 0.00% | 3.4만 |
|---|
| 2026.06.11 | ₩6,303 | ₩6,958 | ₩6,210 | ₩6,864 | +8.90% | 10.7만 |
|---|
| 2026.06.10 | ₩6,677 | ₩6,771 | ₩6,250 | ₩6,290 | -5.80% | 14.1만 |
|---|
| 2026.06.09 | ₩6,544 | ₩6,878 | ₩6,370 | ₩6,637 | +1.43% | 10.6만 |
|---|
| 2026.06.08 | ₩6,691 | ₩6,891 | ₩6,344 | ₩6,651 | -0.60% | 7.3만 |
|---|
| 2026.06.05 | ₩6,731 | ₩6,838 | ₩6,397 | ₩6,717 | -0.20% | 12.3만 |
|---|
| 2026.06.04 | ₩6,784 | ₩6,944 | ₩6,677 | ₩6,811 | +0.39% | 5.1만 |
|---|
| 2026.06.03 | ₩6,704 | ₩6,864 | ₩6,490 | ₩6,851 | +2.19% | 7.7만 |
|---|
| 2026.06.02 | ₩6,864 | ₩6,931 | ₩6,637 | ₩6,811 | -0.78% | 8.1만 |
|---|
| 2026.06.01 | ₩6,944 | ₩7,185 | ₩6,744 | ₩6,824 | -1.73% | 13.8만 |
|---|
| 2026.05.29 | ₩6,677 | ₩7,118 | ₩6,530 | ₩6,985 | +4.60% | 25.2만 |
|---|
| 2026.05.28 | ₩6,530 | ₩6,784 | ₩6,477 | ₩6,731 | +3.07% | 14.9만 |
|---|
| 2026.05.27 | ₩6,731 | ₩6,838 | ₩6,464 | ₩6,571 | -2.38% | 11.5만 |
|---|
| 2026.05.26 | ₩6,050 | ₩6,931 | ₩6,010 | ₩6,798 | +12.36% | 38.8만 |
|---|
| 2026.05.22 | ₩5,889 | ₩6,036 | ₩5,729 | ₩5,983 | +1.59% | 15.3만 |
|---|
| 2026.05.21 | ₩5,809 | ₩5,983 | ₩5,636 | ₩5,849 | +0.69% | 29.5만 |
|---|
| 2026.05.20 | ₩5,556 | ₩5,943 | ₩5,556 | ₩5,823 | +4.81% | 12.3만 |
|---|
| 2026.05.19 | ₩5,676 | ₩5,716 | ₩5,355 | ₩5,609 | -1.18% | 13.3만 |
|---|
| 2026.05.18 | ₩5,449 | ₩5,916 | ₩5,382 | ₩5,609 | +2.94% | 43.8만 |
|---|
| 2026.05.15 | ₩4,995 | ₩4,995 | ₩4,808 | ₩4,875 | -2.41% | 5.1만 |
|---|
| 2026.05.14 | ₩5,021 | ₩5,088 | ₩4,928 | ₩5,008 | -0.27% | 1.6만 |
|---|
| 2026.05.13 | ₩5,222 | ₩5,262 | ₩5,008 | ₩5,008 | -4.09% | 1.7만 |
|---|
| 2026.05.12 | ₩5,195 | ₩5,289 | ₩5,075 | ₩5,222 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩5,329 | ₩5,342 | ₩5,048 | ₩5,142 | -3.51% | 7.4만 |
|---|
| 2026.05.08 | ₩5,075 | ₩5,329 | ₩4,941 | ₩5,302 | +4.47% | 5.1만 |
|---|
| 2026.05.07 | ₩4,875 | ₩5,088 | ₩4,875 | ₩5,021 | +3.01% | 1.8만 |
|---|
| 2026.05.06 | ₩5,168 | ₩5,168 | ₩4,968 | ₩4,968 | -3.88% | 3.7만 |
|---|
| 2026.05.05 | ₩5,115 | ₩5,142 | ₩5,021 | ₩5,075 | -0.78% | 2.3만 |
|---|
| 2026.05.04 | ₩5,021 | ₩5,168 | ₩5,021 | ₩5,075 | +1.06% | 4.8만 |
|---|
| 2026.05.01 | ₩4,861 | ₩5,075 | ₩4,794 | ₩5,021 | +3.30% | 2.8만 |
|---|
| 2026.04.30 | ₩4,901 | ₩4,941 | ₩4,808 | ₩4,808 | -1.91% | 1.5만 |
|---|
| 2026.04.29 | ₩4,848 | ₩4,928 | ₩4,794 | ₩4,834 | -0.28% | 2.3만 |
|---|
| 2026.04.28 | ₩4,875 | ₩4,915 | ₩4,808 | ₩4,821 | -1.10% | 2.4만 |
|---|
| 2026.04.27 | ₩4,968 | ₩4,968 | ₩4,875 | ₩4,888 | -1.61% | 3.9만 |
|---|
| 2026.04.24 | ₩5,088 | ₩5,088 | ₩4,808 | ₩5,008 | -1.57% | 7.1만 |
|---|
| 2026.04.23 | ₩4,754 | ₩5,075 | ₩4,754 | ₩5,075 | +6.74% | 12.6만 |
|---|
| 2026.04.22 | ₩4,754 | ₩4,848 | ₩4,647 | ₩4,741 | -0.28% | 4.2만 |
|---|
| 2026.04.21 | ₩4,875 | ₩4,888 | ₩4,647 | ₩4,701 | -3.56% | 5.5만 |
|---|
| 2026.04.20 | ₩4,674 | ₩4,901 | ₩4,607 | ₩4,808 | +2.86% | 6.4만 |
|---|
| 2026.04.17 | ₩4,581 | ₩4,674 | ₩4,541 | ₩4,674 | +2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩4,581 | ₩4,594 | ₩4,487 | ₩4,501 | -1.75% | 4.1만 |
|---|
| 2026.04.15 | ₩4,634 | ₩4,728 | ₩4,474 | ₩4,594 | -0.86% | 8.7만 |
|---|
| 2026.04.14 | ₩4,581 | ₩4,741 | ₩4,541 | ₩4,661 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩4,527 | ₩4,674 | ₩4,501 | ₩4,607 | +1.77% | 4.7만 |
|---|
| 2026.04.10 | ₩4,768 | ₩4,768 | ₩4,501 | ₩4,607 | -3.36% | 14.7만 |
|---|
| 2026.04.09 | ₩4,674 | ₩4,701 | ₩4,514 | ₩4,661 | -0.29% | 6.6만 |
|---|
| 2026.04.08 | ₩4,487 | ₩4,714 | ₩4,407 | ₩4,634 | +3.27% | 8.4만 |
|---|
| 2026.04.07 | ₩4,541 | ₩4,808 | ₩4,153 | ₩4,340 | -4.41% | 14.5만 |
|---|
| 2026.04.06 | ₩4,768 | ₩4,875 | ₩4,447 | ₩4,447 | -6.72% | 12.4만 |
|---|
| 2026.04.02 | ₩4,407 | ₩4,768 | ₩4,407 | ₩4,754 | +7.88% | 11.7만 |
|---|
| 2026.04.01 | ₩4,567 | ₩5,075 | ₩4,407 | ₩4,554 | -0.29% | 28.3만 |
|---|
| 2026.03.31 | ₩4,714 | ₩5,275 | ₩4,714 | ₩5,235 | +11.05% | 9.1만 |
|---|
| 2026.03.30 | ₩5,355 | ₩5,355 | ₩4,941 | ₩4,981 | -6.98% | 15.5만 |
|---|
| 2026.03.27 | ₩5,636 | ₩5,716 | ₩5,155 | ₩5,329 | -5.45% | 6.6만 |
|---|
| 2026.03.26 | ₩5,609 | ₩5,729 | ₩5,502 | ₩5,596 | -0.24% | 5.9만 |
|---|
| 2026.03.25 | ₩5,556 | ₩5,716 | ₩5,516 | ₩5,636 | +1.44% | 5.6만 |
|---|
| 2026.03.24 | ₩5,502 | ₩5,729 | ₩5,502 | ₩5,556 | +0.97% | 2.1만 |
|---|
| 2026.03.23 | ₩5,475 | ₩5,823 | ₩5,422 | ₩5,516 | +0.73% | 9만 |
|---|
| 2026.03.20 | ₩5,649 | ₩5,676 | ₩5,222 | ₩5,422 | -4.02% | 14.9만 |
|---|
| 2026.03.19 | ₩5,823 | ₩5,970 | ₩5,435 | ₩5,662 | -2.75% | 12.9만 |
|---|
| 2026.03.18 | ₩5,996 | ₩6,076 | ₩5,823 | ₩5,823 | -2.90% | 5.7만 |
|---|
| 2026.03.17 | ₩5,943 | ₩6,277 | ₩5,756 | ₩5,956 | +0.22% | 7.8만 |
|---|
| 2026.03.16 | ₩6,076 | ₩6,303 | ₩5,903 | ₩5,930 | -2.42% | 7.4만 |
|---|
| 2026.03.13 | ₩6,290 | ₩6,290 | ₩5,903 | ₩6,036 | -4.03% | 9만 |
|---|
| 2026.03.12 | ₩6,344 | ₩6,384 | ₩6,050 | ₩6,210 | -2.11% | 11만 |
|---|
| 2026.03.11 | ₩6,437 | ₩6,597 | ₩6,170 | ₩6,330 | -1.66% | 15.1만 |
|---|
| 2026.03.10 | ₩6,424 | ₩6,731 | ₩6,143 | ₩6,424 | 0.00% | 25.8만 |
|---|
| 2026.03.09 | ₩6,197 | ₩6,758 | ₩6,010 | ₩6,424 | +3.66% | 30.6만 |
|---|
| 2026.03.06 | ₩6,050 | ₩6,424 | ₩5,876 | ₩6,197 | +2.43% | 14.8만 |
|---|
| 2026.03.05 | ₩6,424 | ₩6,477 | ₩5,876 | ₩6,090 | -5.20% | 20.6만 |
|---|
| 2026.03.04 | ₩6,611 | ₩7,212 | ₩6,223 | ₩6,464 | -2.22% | 90.4만 |
|---|
| 2026.03.03 | ₩5,743 | ₩6,330 | ₩5,743 | ₩6,036 | +5.12% | 32.7만 |
|---|
| 2026.03.02 | ₩5,462 | ₩5,796 | ₩5,382 | ₩5,662 | +3.67% | 9.9만 |
|---|
| 2026.02.27 | ₩5,262 | ₩5,542 | ₩5,142 | ₩5,516 | +4.82% | 7.1만 |
|---|
| 2026.02.26 | ₩5,208 | ₩5,355 | ₩5,115 | ₩5,315 | +2.05% | 4.9만 |
|---|
| 2026.02.25 | ₩5,475 | ₩5,475 | ₩5,075 | ₩5,155 | -5.85% | 5.8만 |
|---|
| 2026.02.24 | ₩5,342 | ₩5,756 | ₩5,342 | ₩5,502 | +3.00% | 11.7만 |
|---|
| 2026.02.23 | ₩5,369 | ₩5,462 | ₩5,075 | ₩5,289 | -1.49% | 3.5만 |
|---|
| 2026.02.20 | ₩5,409 | ₩5,609 | ₩5,275 | ₩5,435 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩5,409 | ₩5,636 | ₩5,329 | ₩5,489 | +1.48% | 5.1만 |
|---|
| 2026.02.18 | ₩5,182 | ₩5,582 | ₩5,155 | ₩5,329 | +2.84% | 6.5만 |
|---|
| 2026.02.17 | ₩5,208 | ₩5,342 | ₩5,075 | ₩5,155 | -1.03% | 4만 |
|---|
| 2026.02.13 | ₩5,048 | ₩5,208 | ₩4,955 | ₩5,195 | +2.91% | 3만 |
|---|
| 2026.02.12 | ₩5,142 | ₩5,222 | ₩4,901 | ₩5,021 | -2.34% | 1.2만 |
|---|
| 2026.02.11 | ₩5,128 | ₩5,275 | ₩5,075 | ₩5,102 | -0.52% | 2.3만 |
|---|
| 2026.02.10 | ₩4,941 | ₩5,302 | ₩4,875 | ₩5,048 | +2.16% | 3.2만 |
|---|
| 2026.02.09 | ₩4,955 | ₩5,088 | ₩4,875 | ₩4,928 | -0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩4,741 | ₩5,142 | ₩4,714 | ₩4,955 | +4.51% | 5.4만 |
|---|
| 2026.02.05 | ₩5,061 | ₩5,061 | ₩4,808 | ₩4,808 | -5.01% | 11.1만 |
|---|
| 2026.02.04 | ₩5,235 | ₩5,235 | ₩4,955 | ₩5,088 | -2.81% | 6.3만 |
|---|
| 2026.02.03 | ₩5,142 | ₩5,382 | ₩5,088 | ₩5,168 | +0.52% | 7만 |
|---|
| 2026.02.02 | ₩5,222 | ₩5,289 | ₩4,941 | ₩5,115 | -2.05% | 10.6만 |
|---|
| 2026.01.30 | ₩5,235 | ₩5,435 | ₩5,195 | ₩5,208 | -0.51% | 7.8만 |
|---|
| 2026.01.29 | ₩5,382 | ₩5,395 | ₩5,102 | ₩5,262 | -2.23% | 7.7만 |
|---|
| 2026.01.28 | ₩5,516 | ₩5,596 | ₩5,248 | ₩5,382 | -2.42% | 8.8만 |
|---|
| 2026.01.27 | ₩5,502 | ₩5,609 | ₩5,382 | ₩5,582 | +1.46% | 3.7만 |
|---|
| 2026.01.26 | ₩5,729 | ₩5,729 | ₩5,329 | ₩5,556 | -3.03% | 9만 |
|---|
| 2026.01.23 | ₩5,796 | ₩5,889 | ₩5,609 | ₩5,662 | -2.30% | 7.6만 |
|---|
| 2026.01.22 | ₩5,609 | ₩5,970 | ₩5,569 | ₩5,823 | +3.81% | 13.6만 |
|---|
| 2026.01.21 | ₩5,502 | ₩5,809 | ₩5,502 | ₩5,569 | +1.21% | 6.8만 |
|---|
| 2026.01.20 | ₩5,769 | ₩5,876 | ₩5,409 | ₩5,502 | -4.63% | 15.5만 |
|---|
| 2026.01.16 | ₩5,649 | ₩5,943 | ₩5,542 | ₩5,823 | +3.07% | 9.6만 |
|---|
| 2026.01.15 | ₩5,355 | ₩5,729 | ₩5,355 | ₩5,582 | +4.24% | 10.8만 |
|---|
| 2026.01.14 | ₩5,489 | ₩5,516 | ₩5,289 | ₩5,382 | -1.95% | 9.3만 |
|---|
| 2026.01.13 | ₩5,475 | ₩5,649 | ₩5,302 | ₩5,449 | -0.49% | 8.8만 |
|---|
| 2026.01.12 | ₩5,863 | ₩5,863 | ₩5,142 | ₩5,395 | -7.97% | 29.7만 |
|---|
| 2026.01.09 | ₩6,010 | ₩6,183 | ₩5,609 | ₩5,876 | -2.22% | 31.3만 |
|---|
| 2026.01.08 | ₩5,809 | ₩6,050 | ₩5,596 | ₩5,983 | +2.99% | 56만 |
|---|
| 2026.01.07 | ₩5,596 | ₩5,596 | ₩5,168 | ₩5,369 | -4.06% | 18.2만 |
|---|
| 2026.01.06 | ₩5,275 | ₩5,609 | ₩5,208 | ₩5,582 | +5.82% | 20.3만 |
|---|
| 2026.01.05 | ₩5,355 | ₩5,369 | ₩5,208 | ₩5,275 | -1.50% | 11만 |
|---|
| 2026.01.02 | ₩5,289 | ₩5,355 | ₩5,088 | ₩5,355 | +1.26% | 22.3만 |
|---|
| 2025.12.31 | ₩5,048 | ₩5,315 | ₩5,021 | ₩5,289 | +4.76% | 18.4만 |
|---|
| 2025.12.30 | ₩5,155 | ₩5,262 | ₩5,021 | ₩5,035 | -2.33% | 13.8만 |
|---|
| 2025.12.29 | ₩4,941 | ₩5,155 | ₩4,901 | ₩5,142 | +4.05% | 6.9만 |
|---|
| 2025.12.26 | ₩4,861 | ₩5,088 | ₩4,714 | ₩5,008 | +3.02% | 10.6만 |
|---|
| 2025.12.24 | ₩4,901 | ₩4,955 | ₩4,768 | ₩4,875 | -0.54% | 4.2만 |
|---|
| 2025.12.23 | ₩4,661 | ₩4,955 | ₩4,621 | ₩4,901 | +5.16% | 16.4만 |
|---|
| 2025.12.22 | ₩4,501 | ₩4,794 | ₩4,420 | ₩4,781 | +6.23% | 15.9만 |
|---|
| 2025.12.19 | ₩4,274 | ₩4,554 | ₩4,260 | ₩4,487 | +5.00% | 10.1만 |
|---|
| 2025.12.18 | ₩4,394 | ₩4,487 | ₩4,260 | ₩4,274 | -2.74% | 8.7만 |
|---|
| 2025.12.17 | ₩4,541 | ₩4,541 | ₩4,314 | ₩4,327 | -4.71% | 7.3만 |
|---|
| 2025.12.16 | ₩4,447 | ₩4,661 | ₩4,394 | ₩4,567 | +2.70% | 10.2만 |
|---|
| 2025.12.15 | ₩4,220 | ₩4,714 | ₩4,207 | ₩4,380 | +3.80% | 28.8만 |
|---|
| 2025.12.12 | ₩4,153 | ₩4,180 | ₩4,006 | ₩4,006 | -3.54% | 21.6만 |
|---|
| 2025.12.11 | ₩4,140 | ₩4,354 | ₩3,806 | ₩4,193 | +1.29% | 31.6만 |
|---|
| 2025.12.10 | ₩4,407 | ₩4,594 | ₩3,873 | ₩4,207 | -4.55% | 103.1만 |
|---|
| 2025.12.09 | ₩3,726 | ₩4,314 | ₩3,713 | ₩4,193 | +12.54% | 76만 |
|---|
| 2025.12.08 | ₩3,779 | ₩3,806 | ₩3,659 | ₩3,739 | -1.06% | 8.3만 |
|---|
| 2025.12.05 | ₩3,806 | ₩3,913 | ₩3,793 | ₩3,846 | +1.05% | 5.1만 |
|---|
| 2025.12.04 | ₩3,846 | ₩3,913 | ₩3,753 | ₩3,806 | -1.04% | 4.6만 |
|---|
| 2025.12.03 | ₩3,686 | ₩3,980 | ₩3,646 | ₩3,833 | +3.99% | 14.5만 |
|---|
| 2025.12.02 | ₩3,633 | ₩3,739 | ₩3,619 | ₩3,686 | +1.47% | 8.5만 |
|---|
| 2025.12.01 | ₩3,699 | ₩3,739 | ₩3,592 | ₩3,659 | -1.08% | 4.9만 |
|---|
| 2025.11.28 | ₩3,793 | ₩3,793 | ₩3,686 | ₩3,753 | -1.06% | 3.8만 |
|---|
| 2025.11.26 | ₩3,619 | ₩3,860 | ₩3,552 | ₩3,793 | +4.80% | 11.8만 |
|---|
| 2025.11.25 | ₩3,646 | ₩3,673 | ₩3,539 | ₩3,646 | 0.00% | 7.5만 |
|---|
| 2025.11.24 | ₩3,806 | ₩3,806 | ₩3,552 | ₩3,579 | -5.96% | 8.9만 |
|---|
| 2025.11.21 | ₩3,552 | ₩3,819 | ₩3,405 | ₩3,739 | +5.26% | 16.7만 |
|---|
| 2025.11.20 | ₩3,686 | ₩3,926 | ₩3,446 | ₩3,552 | -3.62% | 35.3만 |
|---|
| 2025.11.19 | ₩3,325 | ₩3,579 | ₩3,205 | ₩3,526 | +6.02% | 25.2만 |
|---|
| 2025.11.18 | ₩3,072 | ₩3,352 | ₩3,058 | ₩3,339 | +8.70% | 30.1만 |
|---|
| 2025.11.17 | ₩3,152 | ₩3,299 | ₩3,098 | ₩3,138 | -0.42% | 20만 |
|---|
| 2025.11.14 | ₩3,005 | ₩3,259 | ₩2,938 | ₩3,192 | +6.22% | 82.8만 |
|---|
| 2025.11.13 | ₩2,805 | ₩2,805 | ₩2,698 | ₩2,738 | -2.38% | 18.2만 |
|---|
| 2025.11.12 | ₩2,898 | ₩2,925 | ₩2,791 | ₩2,805 | -3.23% | 19.2만 |
|---|
| 2025.11.11 | ₩2,938 | ₩2,951 | ₩2,871 | ₩2,911 | -0.91% | 5.7만 |
|---|
| 2025.11.10 | ₩2,845 | ₩2,991 | ₩2,791 | ₩2,925 | +2.82% | 20.1만 |
|---|
| 2025.11.07 | ₩2,805 | ₩2,858 | ₩2,698 | ₩2,791 | -0.48% | 18.1만 |
|---|
| 2025.11.06 | ₩2,978 | ₩3,005 | ₩2,805 | ₩2,805 | -5.83% | 26.9만 |
|---|
| 2025.11.05 | ₩2,965 | ₩3,112 | ₩2,925 | ₩2,991 | +0.90% | 45.2만 |
|---|
| 2025.11.04 | ₩3,005 | ₩3,178 | ₩2,938 | ₩2,951 | -1.78% | 30만 |
|---|
| 2025.11.03 | ₩3,219 | ₩3,219 | ₩2,925 | ₩3,072 | -4.56% | 59.7만 |
|---|
| 2025.10.31 | ₩3,272 | ₩3,566 | ₩2,938 | ₩3,325 | +1.63% | 211.1만 |
|---|
| 2025.10.30 | ₩4,888 | ₩6,210 | ₩3,405 | ₩3,539 | -27.60% | 1.2억 |
|---|
| 2025.10.29 | ₩3,245 | ₩3,325 | ₩3,138 | ₩3,152 | -2.88% | 3.3만 |
|---|
| 2025.10.28 | ₩3,365 | ₩3,392 | ₩3,205 | ₩3,245 | -3.57% | 6.8만 |
|---|
| 2025.10.27 | ₩3,405 | ₩3,472 | ₩3,245 | ₩3,339 | -1.96% | 21.2만 |
|---|
| 2025.10.24 | ₩3,432 | ₩3,459 | ₩3,339 | ₩3,339 | -2.72% | 2.9만 |
|---|
| 2025.10.23 | ₩3,285 | ₩3,432 | ₩3,285 | ₩3,339 | +1.63% | 1.7만 |
|---|
| 2025.10.22 | ₩3,379 | ₩3,459 | ₩3,285 | ₩3,299 | -2.37% | 4.3만 |
|---|
| 2025.10.21 | ₩3,352 | ₩3,512 | ₩3,352 | ₩3,392 | +1.20% | 7.1만 |
|---|
| 2025.10.20 | ₩3,299 | ₩3,459 | ₩3,245 | ₩3,365 | +2.02% | 8.3만 |
|---|
| 2025.10.17 | ₩3,232 | ₩3,245 | ₩3,178 | ₩3,192 | -1.24% | 4만 |
|---|
| 2025.10.16 | ₩3,352 | ₩3,379 | ₩3,232 | ₩3,259 | -2.79% | 2.3만 |
|---|
| 2025.10.15 | ₩3,379 | ₩3,446 | ₩3,299 | ₩3,339 | -1.19% | 3.1만 |
|---|
| 2025.10.14 | ₩3,192 | ₩3,405 | ₩3,178 | ₩3,379 | +5.86% | 7.2만 |
|---|
| 2025.10.13 | ₩3,232 | ₩3,312 | ₩3,138 | ₩3,138 | -2.89% | 9.3만 |
|---|
| 2025.10.10 | ₩3,339 | ₩3,446 | ₩3,205 | ₩3,205 | -4.00% | 4.9만 |
|---|