시장 데이터를 불러오는 중
전체 종목
CVD Equipment Corporation - Common Stock 과거 주가
CVD Equipment Corporation - Common Stock · CVV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVD Equipment Corporation - Common Stock · CVV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,615 | ₩5,762 | ₩5,440 | ₩5,601 | -0.24% | 7만 |
| 2026.10.08 | ₩5,507 | ₩5,655 | ₩5,427 | ₩5,615 | +1.95% | 6.5만 |
| 2026.10.07 | ₩5,641 | ₩5,735 | ₩5,494 | ₩5,615 | -0.48% | 4.9만 |
| 2026.10.06 | ₩5,722 | ₩5,883 | ₩5,682 | ₩5,775 | +0.94% | 3만 |
| 2026.10.05 | ₩5,789 | ₩5,816 | ₩5,574 | ₩5,735 | -0.93% | 2.9만 |
| 2026.10.02 | ₩5,883 | ₩5,950 | ₩5,749 | ₩5,802 | -1.37% | 2.5만 |
| 2026.10.01 | ₩5,682 | ₩5,896 | ₩5,467 | ₩5,856 | +3.07% | 5.9만 |
| 2026.09.30 | ₩5,628 | ₩5,708 | ₩5,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,615 |
| -0.24% |
| 5.3만 |
| 2026.09.29 | ₩5,521 | ₩5,802 | ₩5,521 | ₩5,574 | +0.97% | 5.6만 |
|---|
| 2026.09.28 | ₩5,802 | ₩5,802 | ₩5,414 | ₩5,722 | -1.39% | 5.9만 |
|---|
| 2026.09.25 | ₩5,896 | ₩5,936 | ₩5,789 | ₩5,896 | 0.00% | 2.7만 |
|---|
| 2026.09.24 | ₩5,923 | ₩6,030 | ₩5,775 | ₩5,883 | -0.68% | 7.1만 |
|---|
| 2026.09.23 | ₩5,842 | ₩6,003 | ₩5,802 | ₩5,936 | +1.61% | 4.3만 |
|---|
| 2026.09.22 | ₩6,057 | ₩6,177 | ₩5,923 | ₩5,936 | -1.99% | 6.3만 |
|---|
| 2026.09.21 | ₩6,271 | ₩6,352 | ₩6,030 | ₩6,057 | -3.42% | 7.7만 |
|---|
| 2026.09.18 | ₩6,151 | ₩6,244 | ₩6,070 | ₩6,137 | -0.22% | 6.9만 |
|---|
| 2026.09.17 | ₩6,164 | ₩6,365 | ₩6,084 | ₩6,124 | -0.65% | 10.7만 |
|---|
| 2026.09.16 | ₩6,003 | ₩6,244 | ₩5,990 | ₩6,164 | +2.68% | 8.3만 |
|---|
| 2026.09.15 | ₩6,311 | ₩6,365 | ₩5,976 | ₩5,990 | -5.10% | 12.6만 |
|---|
| 2026.09.14 | ₩6,177 | ₩6,539 | ₩6,043 | ₩6,298 | +1.95% | 22.7만 |
|---|
| 2026.09.11 | ₩7,504 | ₩7,759 | ₩6,110 | ₩6,271 | -16.43% | 84.4만 |
|---|
| 2026.09.10 | ₩8,563 | ₩8,777 | ₩8,255 | ₩8,402 | -1.88% | 14.5만 |
|---|
| 2026.09.09 | ₩8,844 | ₩8,938 | ₩8,603 | ₩8,603 | -2.73% | 4.7만 |
|---|
| 2026.09.08 | ₩9,005 | ₩9,179 | ₩8,791 | ₩8,791 | -2.38% | 5.4만 |
|---|
| 2026.09.04 | ₩8,657 | ₩9,179 | ₩8,657 | ₩8,804 | +1.70% | 3.9만 |
|---|
| 2026.09.03 | ₩8,978 | ₩8,978 | ₩8,643 | ₩8,670 | -3.43% | 5만 |
|---|
| 2026.09.02 | ₩8,764 | ₩9,085 | ₩8,764 | ₩8,858 | +1.07% | 3.6만 |
|---|
| 2026.09.01 | ₩9,099 | ₩9,126 | ₩8,737 | ₩8,791 | -3.39% | 4.9만 |
|---|
| 2026.08.31 | ₩9,380 | ₩9,608 | ₩8,965 | ₩9,112 | -2.86% | 4.5만 |
|---|
| 2026.08.28 | ₩9,849 | ₩10,157 | ₩9,353 | ₩9,353 | -5.03% | 7.9만 |
|---|
| 2026.08.27 | ₩9,849 | ₩10,090 | ₩9,809 | ₩9,876 | +0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩10,131 | ₩10,372 | ₩9,688 | ₩9,742 | -3.84% | 6.7만 |
|---|
| 2026.08.25 | ₩9,889 | ₩10,251 | ₩9,849 | ₩10,144 | +2.57% | 5.3만 |
|---|
| 2026.08.24 | ₩10,117 | ₩10,157 | ₩9,675 | ₩9,715 | -3.97% | 8.7만 |
|---|
| 2026.08.21 | ₩9,769 | ₩10,265 | ₩9,769 | ₩10,198 | +4.39% | 8.1만 |
|---|
| 2026.08.20 | ₩9,876 | ₩10,064 | ₩9,581 | ₩9,581 | -2.99% | 8.3만 |
|---|
| 2026.08.19 | ₩10,358 | ₩10,613 | ₩9,903 | ₩9,970 | -3.75% | 10.1만 |
|---|
| 2026.08.18 | ₩10,506 | ₩10,667 | ₩10,050 | ₩10,171 | -3.19% | 18.7만 |
|---|
| 2026.08.17 | ₩10,854 | ₩11,069 | ₩10,358 | ₩10,774 | -0.74% | 20.9만 |
|---|
| 2026.08.14 | ₩10,077 | ₩11,189 | ₩9,943 | ₩10,827 | +7.45% | 28.2만 |
|---|
| 2026.08.13 | ₩9,608 | ₩10,613 | ₩9,394 | ₩10,064 | +4.74% | 32.2만 |
|---|
| 2026.08.12 | ₩10,881 | ₩10,935 | ₩9,554 | ₩9,568 | -12.07% | 39.2만 |
|---|
| 2026.08.11 | ₩10,600 | ₩10,975 | ₩10,171 | ₩10,479 | -1.14% | 9만 |
|---|
| 2026.08.10 | ₩11,122 | ₩11,256 | ₩10,452 | ₩10,506 | -5.54% | 17.1만 |
|---|
| 2026.08.07 | ₩11,471 | ₩12,194 | ₩10,961 | ₩10,961 | -4.44% | 37.4만 |
|---|
| 2026.08.06 | ₩10,921 | ₩11,792 | ₩10,921 | ₩11,176 | +2.33% | 19.8만 |
|---|
| 2026.08.05 | ₩10,921 | ₩11,591 | ₩10,787 | ₩10,975 | +0.49% | 12.6만 |
|---|
| 2026.08.04 | ₩10,693 | ₩11,162 | ₩10,332 | ₩11,136 | +4.14% | 16.7만 |
|---|
| 2026.08.03 | ₩10,104 | ₩10,908 | ₩9,956 | ₩10,573 | +4.64% | 19.3만 |
|---|
| 2026.07.31 | ₩9,059 | ₩9,970 | ₩8,710 | ₩9,662 | +6.66% | 16.1만 |
|---|
| 2026.07.30 | ₩8,429 | ₩8,965 | ₩8,429 | ₩8,724 | +3.50% | 6만 |
|---|
| 2026.07.29 | ₩8,898 | ₩9,152 | ₩8,121 | ₩8,362 | -6.02% | 10.9만 |
|---|
| 2026.07.28 | ₩9,380 | ₩9,461 | ₩8,710 | ₩9,018 | -3.86% | 10.8만 |
|---|
| 2026.07.27 | ₩9,648 | ₩9,769 | ₩9,018 | ₩9,554 | -0.97% | 7.2만 |
|---|
| 2026.07.24 | ₩9,742 | ₩10,104 | ₩9,407 | ₩9,447 | -3.03% | 4.7만 |
|---|
| 2026.07.23 | ₩9,434 | ₩10,023 | ₩9,434 | ₩9,769 | +3.55% | 7.4만 |
|---|
| 2026.07.22 | ₩10,037 | ₩10,077 | ₩9,595 | ₩9,755 | -2.80% | 3.5만 |
|---|
| 2026.07.21 | ₩9,822 | ₩10,399 | ₩9,675 | ₩10,265 | +4.50% | 3.5만 |
|---|
| 2026.07.20 | ₩9,782 | ₩10,117 | ₩9,528 | ₩9,822 | +0.41% | 7만 |
|---|
| 2026.07.17 | ₩9,420 | ₩10,198 | ₩8,992 | ₩9,541 | +1.28% | 15.2만 |
|---|
| 2026.07.16 | ₩9,367 | ₩9,849 | ₩9,246 | ₩9,340 | -0.29% | 6.5만 |
|---|
| 2026.07.15 | ₩9,608 | ₩9,836 | ₩9,152 | ₩9,514 | -0.98% | 5.7만 |
|---|
| 2026.07.14 | ₩9,380 | ₩9,796 | ₩9,367 | ₩9,648 | +2.86% | 5.2만 |
|---|
| 2026.07.13 | ₩9,662 | ₩9,983 | ₩9,273 | ₩9,286 | -3.88% | 11.3만 |
|---|
| 2026.07.10 | ₩10,854 | ₩10,868 | ₩9,782 | ₩9,876 | -9.01% | 7.7만 |
|---|
| 2026.07.09 | ₩10,734 | ₩11,591 | ₩10,626 | ₩10,881 | +1.37% | 10.5만 |
|---|
| 2026.07.08 | ₩10,332 | ₩10,720 | ₩9,796 | ₩10,626 | +2.85% | 4.6만 |
|---|
| 2026.07.07 | ₩10,961 | ₩10,961 | ₩9,662 | ₩10,332 | -5.75% | 10.4만 |
|---|
| 2026.07.06 | ₩10,372 | ₩11,739 | ₩10,372 | ₩10,586 | +2.07% | 13.3만 |
|---|
| 2026.07.02 | ₩10,774 | ₩10,961 | ₩9,997 | ₩10,372 | -3.73% | 9.3만 |
|---|
| 2026.07.01 | ₩9,943 | ₩10,881 | ₩9,782 | ₩10,573 | +6.33% | 7.4만 |
|---|
| 2026.06.30 | ₩9,179 | ₩10,372 | ₩9,179 | ₩9,956 | +8.47% | 9.1만 |
|---|
| 2026.06.29 | ₩8,724 | ₩9,394 | ₩8,563 | ₩9,099 | +4.30% | 5.1만 |
|---|
| 2026.06.26 | ₩8,724 | ₩8,992 | ₩8,322 | ₩8,737 | +0.15% | 10.7만 |
|---|
| 2026.06.25 | ₩9,313 | ₩9,367 | ₩8,764 | ₩8,992 | -3.45% | 3.9만 |
|---|
| 2026.06.24 | ₩9,514 | ₩9,648 | ₩8,844 | ₩9,152 | -3.80% | 4.3만 |
|---|
| 2026.06.23 | ₩9,943 | ₩10,184 | ₩9,179 | ₩9,514 | -4.31% | 9만 |
|---|
| 2026.06.22 | ₩10,573 | ₩10,988 | ₩10,077 | ₩10,546 | -0.25% | 14.1만 |
|---|
| 2026.06.18 | ₩9,809 | ₩10,854 | ₩9,621 | ₩10,466 | +6.69% | 15.6만 |
|---|
| 2026.06.17 | ₩8,911 | ₩9,729 | ₩8,911 | ₩9,461 | +6.17% | 9.3만 |
|---|
| 2026.06.16 | ₩9,018 | ₩9,461 | ₩8,858 | ₩8,858 | -1.78% | 14만 |
|---|
| 2026.06.15 | ₩9,327 | ₩9,327 | ₩8,670 | ₩9,126 | -2.16% | 15.8만 |
|---|
| 2026.06.12 | ₩9,126 | ₩9,447 | ₩8,951 | ₩9,139 | +0.15% | 8.8만 |
|---|
| 2026.06.11 | ₩8,657 | ₩9,179 | ₩8,348 | ₩9,179 | +6.04% | 7.9만 |
|---|
| 2026.06.10 | ₩7,906 | ₩8,576 | ₩7,772 | ₩8,576 | +8.47% | 8만 |
|---|
| 2026.06.09 | ₩8,255 | ₩8,951 | ₩8,040 | ₩8,054 | -2.44% | 13.7만 |
|---|
| 2026.06.08 | ₩7,826 | ₩8,415 | ₩7,598 | ₩8,281 | +5.82% | 10.3만 |
|---|
| 2026.06.05 | ₩7,973 | ₩8,040 | ₩7,209 | ₩7,437 | -6.72% | 9.7만 |
|---|
| 2026.06.04 | ₩7,652 | ₩8,402 | ₩7,652 | ₩8,067 | +5.43% | 9.2만 |
|---|
| 2026.06.03 | ₩8,201 | ₩8,201 | ₩7,719 | ₩7,826 | -4.58% | 8.2만 |
|---|
| 2026.06.02 | ₩8,214 | ₩8,844 | ₩8,080 | ₩8,241 | +0.33% | 13.5만 |
|---|
| 2026.06.01 | ₩7,987 | ₩8,549 | ₩7,826 | ₩8,147 | +2.01% | 6.7만 |
|---|
| 2026.05.29 | ₩7,879 | ₩8,161 | ₩7,518 | ₩7,987 | +1.36% | 7.7만 |
|---|
| 2026.05.28 | ₩8,054 | ₩8,375 | ₩7,625 | ₩7,920 | -1.66% | 21.2만 |
|---|
| 2026.05.27 | ₩8,040 | ₩8,147 | ₩7,504 | ₩8,107 | +0.83% | 9만 |
|---|
| 2026.05.26 | ₩7,866 | ₩8,362 | ₩7,719 | ₩7,960 | +1.19% | 10.4만 |
|---|
| 2026.05.22 | ₩8,375 | ₩8,509 | ₩7,611 | ₩7,786 | -7.04% | 16.3만 |
|---|
| 2026.05.21 | ₩8,389 | ₩9,313 | ₩7,799 | ₩8,228 | -1.92% | 16.5만 |
|---|
| 2026.05.20 | ₩8,241 | ₩8,563 | ₩7,638 | ₩8,563 | +3.90% | 10.6만 |
|---|
| 2026.05.19 | ₩7,772 | ₩8,174 | ₩7,330 | ₩8,161 | +5.00% | 8.9만 |
|---|
| 2026.05.18 | ₩7,183 | ₩8,576 | ₩7,183 | ₩8,000 | +11.38% | 53.9만 |
|---|
| 2026.05.15 | ₩6,968 | ₩7,504 | ₩6,338 | ₩6,968 | 0.00% | 45.7만 |
|---|
| 2026.05.14 | ₩9,166 | ₩9,997 | ₩8,804 | ₩9,179 | +0.15% | 32.4만 |
|---|
| 2026.05.13 | ₩9,461 | ₩9,621 | ₩9,139 | ₩9,166 | -3.12% | 11.6만 |
|---|
| 2026.05.12 | ₩9,755 | ₩9,916 | ₩8,992 | ₩9,394 | -3.71% | 17.2만 |
|---|
| 2026.05.11 | ₩9,528 | ₩10,559 | ₩8,777 | ₩9,943 | +4.36% | 23.7만 |
|---|
| 2026.05.08 | ₩9,353 | ₩9,755 | ₩9,233 | ₩9,501 | +1.58% | 9.4만 |
|---|
| 2026.05.07 | ₩10,653 | ₩10,707 | ₩8,777 | ₩9,353 | -12.20% | 34.6만 |
|---|
| 2026.05.06 | ₩9,863 | ₩11,270 | ₩9,179 | ₩10,787 | +9.38% | 25.6만 |
|---|
| 2026.05.05 | ₩9,930 | ₩11,136 | ₩9,219 | ₩9,755 | -1.75% | 26.6만 |
|---|
| 2026.05.04 | ₩11,122 | ₩11,337 | ₩9,206 | ₩9,889 | -11.08% | 32.6만 |
|---|
| 2026.05.01 | ₩9,809 | ₩10,975 | ₩9,715 | ₩10,787 | +9.97% | 39.8만 |
|---|
| 2026.04.30 | ₩8,817 | ₩9,353 | ₩8,643 | ₩9,085 | +3.04% | 13.3만 |
|---|
| 2026.04.29 | ₩8,549 | ₩9,193 | ₩8,415 | ₩8,764 | +2.51% | 13만 |
|---|
| 2026.04.28 | ₩8,281 | ₩8,603 | ₩8,013 | ₩8,563 | +3.40% | 10.1만 |
|---|
| 2026.04.27 | ₩8,657 | ₩9,327 | ₩8,107 | ₩8,697 | +0.46% | 26.6만 |
|---|
| 2026.04.24 | ₩7,638 | ₩8,925 | ₩7,317 | ₩8,657 | +13.33% | 28.5만 |
|---|
| 2026.04.23 | ₩7,611 | ₩7,960 | ₩7,049 | ₩7,678 | +0.88% | 19만 |
|---|
| 2026.04.22 | ₩6,526 | ₩7,826 | ₩6,378 | ₩7,799 | +19.51% | 23.1만 |
|---|
| 2026.04.21 | ₩6,566 | ₩6,646 | ₩6,231 | ₩6,378 | -2.86% | 9.5만 |
|---|
| 2026.04.20 | ₩5,883 | ₩6,620 | ₩5,682 | ₩6,459 | +9.79% | 16.8만 |
|---|
| 2026.04.17 | ₩6,164 | ₩6,419 | ₩5,829 | ₩5,856 | -5.00% | 22.2만 |
|---|
| 2026.04.16 | ₩5,950 | ₩6,124 | ₩5,735 | ₩6,084 | +2.25% | 6.9만 |
|---|
| 2026.04.15 | ₩5,548 | ₩6,151 | ₩5,548 | ₩5,963 | +7.49% | 12.1만 |
|---|
| 2026.04.14 | ₩5,655 | ₩5,735 | ₩5,521 | ₩5,548 | -1.90% | 3.1만 |
|---|
| 2026.04.13 | ₩5,226 | ₩5,735 | ₩5,119 | ₩5,615 | +7.44% | 11.2만 |
|---|
| 2026.04.10 | ₩5,266 | ₩5,548 | ₩5,172 | ₩5,226 | -0.76% | 13.5만 |
|---|
| 2026.04.09 | ₩5,360 | ₩5,387 | ₩5,119 | ₩5,226 | -2.50% | 8.1만 |
|---|
| 2026.04.08 | ₩5,494 | ₩5,548 | ₩5,226 | ₩5,293 | -3.66% | 7.6만 |
|---|
| 2026.04.07 | ₩5,266 | ₩5,333 | ₩5,065 | ₩5,253 | -0.25% | 7.3만 |
|---|
| 2026.04.06 | ₩5,548 | ₩5,990 | ₩5,159 | ₩5,333 | -3.86% | 32만 |
|---|
| 2026.04.02 | ₩5,373 | ₩6,084 | ₩5,373 | ₩5,735 | +6.73% | 11.1만 |
|---|
| 2026.04.01 | ₩5,588 | ₩5,775 | ₩5,440 | ₩5,628 | +0.72% | 7.5만 |
|---|
| 2026.03.31 | ₩5,896 | ₩5,990 | ₩5,132 | ₩5,548 | -5.91% | 27.5만 |
|---|
| 2026.03.30 | ₩6,874 | ₩6,928 | ₩5,976 | ₩6,110 | -11.11% | 17.4만 |
|---|
| 2026.03.27 | ₩6,982 | ₩7,638 | ₩6,499 | ₩6,673 | -4.41% | 11.6만 |
|---|
| 2026.03.26 | ₩8,040 | ₩8,241 | ₩6,781 | ₩7,049 | -12.33% | 29만 |
|---|
| 2026.03.25 | ₩6,861 | ₩8,375 | ₩6,378 | ₩8,308 | +21.09% | 89.4만 |
|---|
| 2026.03.24 | ₩5,440 | ₩7,169 | ₩5,280 | ₩6,874 | +26.35% | 1001.5만 |
|---|
| 2026.03.23 | ₩4,596 | ₩5,253 | ₩4,596 | ₩4,998 | +8.75% | 8.2만 |
|---|
| 2026.03.20 | ₩4,610 | ₩4,636 | ₩4,368 | ₩4,476 | -2.91% | 5.2만 |
|---|
| 2026.03.19 | ₩4,569 | ₩4,851 | ₩4,529 | ₩4,529 | -0.88% | 4.7만 |
|---|
| 2026.03.18 | ₩5,065 | ₩5,132 | ₩4,636 | ₩4,636 | -8.47% | 4.2만 |
|---|
| 2026.03.17 | ₩5,333 | ₩5,360 | ₩5,038 | ₩5,065 | -5.03% | 2.8만 |
|---|
| 2026.03.16 | ₩5,387 | ₩5,574 | ₩5,226 | ₩5,226 | -2.99% | 6.8만 |
|---|
| 2026.03.13 | ₩5,749 | ₩5,749 | ₩5,306 | ₩5,333 | -7.23% | 2.6만 |
|---|
| 2026.03.12 | ₩6,177 | ₩6,298 | ₩5,481 | ₩5,628 | -8.89% | 4.4만 |
|---|
| 2026.03.11 | ₩6,311 | ₩6,660 | ₩6,030 | ₩6,191 | -1.91% | 10.1만 |
|---|
| 2026.03.10 | ₩5,347 | ₩6,298 | ₩5,293 | ₩6,070 | +13.53% | 11.7만 |
|---|
| 2026.03.09 | ₩4,945 | ₩5,360 | ₩4,770 | ₩5,186 | +4.88% | 4.3만 |
|---|
| 2026.03.06 | ₩5,105 | ₩5,239 | ₩4,864 | ₩4,958 | -2.89% | 4.6만 |
|---|
| 2026.03.05 | ₩5,641 | ₩5,668 | ₩5,025 | ₩5,105 | -9.50% | 6.2만 |
|---|
| 2026.03.04 | ₩4,864 | ₩5,708 | ₩4,717 | ₩5,548 | +14.05% | 10.4만 |
|---|
| 2026.03.03 | ₩4,543 | ₩4,945 | ₩4,422 | ₩4,744 | +4.42% | 3만 |
|---|
| 2026.03.02 | ₩4,663 | ₩4,837 | ₩4,556 | ₩4,583 | -1.72% | 5.2만 |
|---|
| 2026.02.27 | ₩5,038 | ₩5,226 | ₩4,690 | ₩4,757 | -5.59% | 6.2만 |
|---|
| 2026.02.26 | ₩5,293 | ₩5,320 | ₩5,065 | ₩5,079 | -4.05% | 4.6만 |
|---|
| 2026.02.25 | ₩5,266 | ₩5,507 | ₩5,172 | ₩5,293 | +0.51% | 4.3만 |
|---|
| 2026.02.24 | ₩5,065 | ₩5,333 | ₩5,065 | ₩5,266 | +3.97% | 3.5만 |
|---|
| 2026.02.23 | ₩5,239 | ₩5,481 | ₩5,079 | ₩5,105 | -2.56% | 3.6만 |
|---|
| 2026.02.20 | ₩5,213 | ₩5,574 | ₩5,213 | ₩5,226 | +0.26% | 2.3만 |
|---|
| 2026.02.19 | ₩5,253 | ₩5,494 | ₩5,172 | ₩5,213 | -0.77% | 2만 |
|---|
| 2026.02.18 | ₩5,467 | ₩5,615 | ₩5,159 | ₩5,293 | -3.19% | 4.4만 |
|---|
| 2026.02.17 | ₩5,400 | ₩5,521 | ₩5,186 | ₩5,360 | -0.74% | 5.1만 |
|---|
| 2026.02.13 | ₩5,400 | ₩5,615 | ₩5,293 | ₩5,347 | -0.99% | 3.8만 |
|---|
| 2026.02.12 | ₩5,682 | ₩5,802 | ₩5,387 | ₩5,387 | -5.19% | 2.4만 |
|---|
| 2026.02.11 | ₩5,896 | ₩6,084 | ₩5,561 | ₩5,695 | -3.41% | 3.9만 |
|---|
| 2026.02.10 | ₩6,231 | ₩6,392 | ₩5,896 | ₩5,936 | -4.73% | 5.6만 |
|---|
| 2026.02.09 | ₩5,467 | ₩6,378 | ₩5,467 | ₩6,218 | +13.73% | 10.7만 |
|---|
| 2026.02.06 | ₩5,467 | ₩5,628 | ₩5,253 | ₩5,507 | +0.74% | 8.3만 |
|---|
| 2026.02.05 | ₩5,253 | ₩5,454 | ₩5,132 | ₩5,239 | -0.26% | 4.2만 |
|---|
| 2026.02.04 | ₩5,775 | ₩5,950 | ₩5,092 | ₩5,253 | -9.05% | 13만 |
|---|
| 2026.02.03 | ₩6,258 | ₩6,499 | ₩5,373 | ₩5,789 | -7.49% | 12만 |
|---|
| 2026.02.02 | ₩6,472 | ₩6,646 | ₩6,110 | ₩6,191 | -4.35% | 6.1만 |
|---|
| 2026.01.30 | ₩6,848 | ₩6,928 | ₩6,378 | ₩6,445 | -5.87% | 4.2만 |
|---|
| 2026.01.29 | ₩7,089 | ₩7,558 | ₩6,888 | ₩7,035 | -0.76% | 6.5만 |
|---|
| 2026.01.28 | ₩7,772 | ₩7,799 | ₩6,834 | ₩7,062 | -9.14% | 6.8만 |
|---|
| 2026.01.27 | ₩7,598 | ₩7,853 | ₩6,848 | ₩7,598 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩7,156 | ₩7,853 | ₩7,116 | ₩7,558 | +5.62% | 17만 |
|---|
| 2026.01.23 | ₩7,665 | ₩7,692 | ₩6,740 | ₩6,995 | -8.74% | 19만 |
|---|
| 2026.01.22 | ₩5,936 | ₩7,826 | ₩5,775 | ₩7,518 | +26.64% | 37.7만 |
|---|
| 2026.01.21 | ₩5,682 | ₩5,896 | ₩5,507 | ₩5,735 | +0.94% | 7.3만 |
|---|
| 2026.01.20 | ₩5,869 | ₩5,896 | ₩5,521 | ₩5,601 | -4.57% | 10.6만 |
|---|
| 2026.01.16 | ₩5,561 | ₩6,043 | ₩5,494 | ₩5,682 | +2.17% | 10.8만 |
|---|
| 2026.01.15 | ₩5,306 | ₩5,749 | ₩5,186 | ₩5,494 | +3.54% | 7만 |
|---|
| 2026.01.14 | ₩5,735 | ₩5,883 | ₩5,105 | ₩5,172 | -9.81% | 12.7만 |
|---|
| 2026.01.13 | ₩6,258 | ₩6,486 | ₩5,360 | ₩5,722 | -8.57% | 9만 |
|---|
| 2026.01.12 | ₩6,070 | ₩6,258 | ₩6,030 | ₩6,258 | +3.09% | 7.4만 |
|---|
| 2026.01.09 | ₩5,467 | ₩6,030 | ₩5,467 | ₩6,017 | +10.05% | 7.2만 |
|---|
| 2026.01.08 | ₩5,347 | ₩5,548 | ₩5,320 | ₩5,373 | +0.50% | 7.1만 |
|---|
| 2026.01.07 | ₩5,159 | ₩5,601 | ₩5,038 | ₩5,293 | +2.60% | 6.3만 |
|---|
| 2026.01.06 | ₩4,998 | ₩5,333 | ₩4,958 | ₩5,105 | +2.14% | 4.3만 |
|---|
| 2026.01.05 | ₩4,449 | ₩5,347 | ₩4,422 | ₩4,904 | +10.24% | 14.4만 |
|---|
| 2026.01.02 | ₩4,141 | ₩4,382 | ₩4,060 | ₩4,315 | +4.21% | 2.7만 |
|---|
| 2025.12.31 | ₩4,100 | ₩4,194 | ₩4,087 | ₩4,141 | +0.98% | 1.3만 |
|---|
| 2025.12.30 | ₩3,993 | ₩4,208 | ₩3,993 | ₩4,074 | +2.01% | 2.9만 |
|---|
| 2025.12.29 | ₩4,060 | ₩4,060 | ₩3,966 | ₩4,020 | -0.99% | 1.6만 |
|---|
| 2025.12.26 | ₩4,074 | ₩4,087 | ₩3,993 | ₩4,060 | -0.33% | 2.1만 |
|---|
| 2025.12.24 | ₩4,007 | ₩4,194 | ₩4,007 | ₩4,020 | +0.33% | 1.1만 |
|---|
| 2025.12.23 | ₩4,020 | ₩4,087 | ₩3,980 | ₩3,993 | -0.67% | 2만 |
|---|
| 2025.12.22 | ₩4,020 | ₩4,087 | ₩3,993 | ₩4,033 | +0.33% | 2.7만 |
|---|
| 2025.12.19 | ₩4,100 | ₩4,127 | ₩3,993 | ₩3,993 | -2.61% | 2만 |
|---|
| 2025.12.18 | ₩4,100 | ₩4,221 | ₩4,020 | ₩4,020 | -1.96% | 8.4천 |
|---|
| 2025.12.17 | ₩4,342 | ₩4,342 | ₩4,074 | ₩4,100 | -5.56% | 1.5만 |
|---|
| 2025.12.16 | ₩4,167 | ₩4,234 | ₩4,033 | ₩4,114 | -1.29% | 3.3만 |
|---|
| 2025.12.15 | ₩4,368 | ₩4,489 | ₩4,154 | ₩4,208 | -3.68% | 2.2만 |
|---|
| 2025.12.12 | ₩4,435 | ₩4,476 | ₩4,342 | ₩4,422 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩4,462 | ₩4,462 | ₩4,221 | ₩4,382 | -1.80% | 2만 |
|---|
| 2025.12.10 | ₩4,502 | ₩4,556 | ₩4,315 | ₩4,422 | -1.79% | 3.5만 |
|---|
| 2025.12.09 | ₩4,462 | ₩4,476 | ₩4,275 | ₩4,422 | -0.90% | 2.2만 |
|---|
| 2025.12.08 | ₩4,476 | ₩4,476 | ₩4,315 | ₩4,382 | -2.10% | 9.5천 |
|---|
| 2025.12.05 | ₩4,462 | ₩4,502 | ₩4,288 | ₩4,449 | -0.30% | 1.3만 |
|---|
| 2025.12.04 | ₩4,690 | ₩4,717 | ₩4,435 | ₩4,435 | -5.43% | 9.9천 |
|---|
| 2025.12.03 | ₩4,730 | ₩4,797 | ₩4,556 | ₩4,596 | -2.83% | 7.9천 |
|---|
| 2025.12.02 | ₩4,717 | ₩4,744 | ₩4,449 | ₩4,569 | -3.12% | 1.7만 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,904 | ₩4,677 | ₩4,717 | +0.57% | 2.1만 |
|---|
| 2025.11.28 | ₩4,489 | ₩4,690 | ₩4,462 | ₩4,677 | +4.18% | 9.9천 |
|---|
| 2025.11.26 | ₩4,435 | ₩4,583 | ₩4,328 | ₩4,435 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩4,301 | ₩4,449 | ₩4,194 | ₩4,409 | +2.49% | 1.2만 |
|---|
| 2025.11.24 | ₩4,127 | ₩4,596 | ₩4,060 | ₩4,248 | +2.92% | 1.4만 |
|---|
| 2025.11.21 | ₩4,234 | ₩4,301 | ₩4,087 | ₩4,221 | -0.32% | 1.6만 |
|---|
| 2025.11.20 | ₩4,502 | ₩4,690 | ₩4,234 | ₩4,234 | -5.95% | 2.6만 |
|---|
| 2025.11.19 | ₩4,342 | ₩4,516 | ₩4,221 | ₩4,462 | +2.78% | 1.3만 |
|---|
| 2025.11.18 | ₩4,489 | ₩4,556 | ₩4,355 | ₩4,355 | -2.99% | 9.8천 |
|---|
| 2025.11.17 | ₩4,757 | ₩4,784 | ₩4,556 | ₩4,596 | -3.38% | 4.2만 |
|---|
| 2025.11.14 | ₩4,489 | ₩4,878 | ₩4,489 | ₩4,730 | +5.37% | 3.8만 |
|---|
| 2025.11.13 | ₩4,275 | ₩4,623 | ₩4,208 | ₩4,476 | +4.70% | 2.3만 |
|---|
| 2025.11.12 | ₩4,476 | ₩4,623 | ₩4,234 | ₩4,248 | -5.09% | 2.3만 |
|---|
| 2025.11.11 | ₩4,569 | ₩5,012 | ₩4,221 | ₩4,315 | -5.57% | 4.1만 |
|---|
| 2025.11.10 | ₩4,636 | ₩5,012 | ₩4,543 | ₩4,610 | -0.58% | 1.4만 |
|---|
| 2025.11.07 | ₩4,770 | ₩4,824 | ₩4,543 | ₩4,623 | -3.09% | 2.4만 |
|---|
| 2025.11.06 | ₩4,904 | ₩4,971 | ₩4,770 | ₩4,811 | -1.91% | 2.6만 |
|---|
| 2025.11.05 | ₩4,864 | ₩5,306 | ₩4,864 | ₩4,904 | +0.83% | 2.8만 |
|---|
| 2025.11.04 | ₩5,065 | ₩5,320 | ₩4,918 | ₩4,918 | -2.91% | 2.8만 |
|---|
| 2025.11.03 | ₩5,333 | ₩5,481 | ₩5,105 | ₩5,239 | -1.76% | 1.9만 |
|---|
| 2025.10.31 | ₩5,360 | ₩5,414 | ₩5,199 | ₩5,239 | -2.25% | 2.3만 |
|---|
| 2025.10.30 | ₩5,561 | ₩5,588 | ₩5,239 | ₩5,320 | -4.34% | 2.4만 |
|---|
| 2025.10.29 | ₩5,722 | ₩5,856 | ₩5,494 | ₩5,574 | -2.58% | 3.1만 |
|---|
| 2025.10.28 | ₩5,896 | ₩5,923 | ₩5,574 | ₩5,668 | -3.86% | 3.4만 |
|---|
| 2025.10.27 | ₩5,588 | ₩5,829 | ₩5,494 | ₩5,829 | +4.32% | 6.1만 |
|---|
| 2025.10.24 | ₩5,494 | ₩5,601 | ₩5,387 | ₩5,400 | -1.71% | 1.9만 |
|---|
| 2025.10.23 | ₩5,427 | ₩5,695 | ₩5,360 | ₩5,481 | +0.99% | 3.4만 |
|---|
| 2025.10.22 | ₩5,628 | ₩5,802 | ₩5,293 | ₩5,494 | -2.38% | 5.4만 |
|---|
| 2025.10.21 | ₩6,164 | ₩6,164 | ₩5,387 | ₩5,615 | -8.91% | 4.8만 |
|---|
| 2025.10.20 | ₩5,427 | ₩6,258 | ₩5,427 | ₩6,164 | +13.58% | 11.7만 |
|---|
| 2025.10.17 | ₩5,253 | ₩5,481 | ₩5,025 | ₩5,293 | +0.77% | 4.3만 |
|---|
| 2025.10.16 | ₩5,548 | ₩5,628 | ₩5,025 | ₩5,199 | -6.28% | 9.8만 |
|---|
| 2025.10.15 | ₩5,347 | ₩5,775 | ₩5,320 | ₩5,494 | +2.76% | 13.2만 |
|---|
| 2025.10.14 | ₩5,360 | ₩5,708 | ₩5,065 | ₩5,146 | -4.00% | 11.7만 |
|---|
| 2025.10.13 | ₩4,288 | ₩5,481 | ₩4,288 | ₩5,400 | +25.94% | 16만 |
|---|
| 2025.10.10 | ₩4,489 | ₩4,636 | ₩4,221 | ₩4,234 | -5.67% | 3.2만 |
|---|