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 | ₩5,608 | ₩5,755 | ₩5,434 | ₩5,594 | -0.24% | 7만 |
| 2026.10.08 | ₩5,501 | ₩5,648 | ₩5,420 | ₩5,608 | +1.95% | 6.5만 |
| 2026.10.07 | ₩5,635 | ₩5,728 | ₩5,487 | ₩5,608 | -0.48% | 4.9만 |
| 2026.10.06 | ₩5,715 | ₩5,875 | ₩5,675 | ₩5,768 | +0.94% | 3만 |
| 2026.10.05 | ₩5,782 | ₩5,809 | ₩5,568 | ₩5,728 | -0.93% | 2.9만 |
| 2026.10.02 | ₩5,875 | ₩5,942 | ₩5,742 | ₩5,795 | -1.37% | 2.5만 |
| 2026.10.01 | ₩5,675 | ₩5,889 | ₩5,461 | ₩5,849 | +3.07% | 5.9만 |
| 2026.09.30 | ₩5,621 | ₩5,701 | ₩5,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,608 |
| -0.24% |
| 5.3만 |
| 2026.09.29 | ₩5,514 | ₩5,795 | ₩5,514 | ₩5,568 | +0.97% | 5.6만 |
|---|
| 2026.09.28 | ₩5,795 | ₩5,795 | ₩5,407 | ₩5,715 | -1.39% | 5.9만 |
|---|
| 2026.09.25 | ₩5,889 | ₩5,929 | ₩5,782 | ₩5,889 | 0.00% | 2.7만 |
|---|
| 2026.09.24 | ₩5,916 | ₩6,023 | ₩5,768 | ₩5,875 | -0.68% | 7.1만 |
|---|
| 2026.09.23 | ₩5,835 | ₩5,996 | ₩5,795 | ₩5,929 | +1.61% | 4.3만 |
|---|
| 2026.09.22 | ₩6,049 | ₩6,170 | ₩5,916 | ₩5,929 | -1.99% | 6.3만 |
|---|
| 2026.09.21 | ₩6,264 | ₩6,344 | ₩6,023 | ₩6,049 | -3.42% | 7.7만 |
|---|
| 2026.09.18 | ₩6,143 | ₩6,237 | ₩6,063 | ₩6,130 | -0.22% | 6.9만 |
|---|
| 2026.09.17 | ₩6,157 | ₩6,357 | ₩6,076 | ₩6,116 | -0.65% | 10.7만 |
|---|
| 2026.09.16 | ₩5,996 | ₩6,237 | ₩5,983 | ₩6,157 | +2.68% | 8.3만 |
|---|
| 2026.09.15 | ₩6,304 | ₩6,357 | ₩5,969 | ₩5,983 | -5.10% | 12.6만 |
|---|
| 2026.09.14 | ₩6,170 | ₩6,531 | ₩6,036 | ₩6,290 | +1.95% | 22.7만 |
|---|
| 2026.09.11 | ₩7,495 | ₩7,749 | ₩6,103 | ₩6,264 | -16.43% | 84.4만 |
|---|
| 2026.09.10 | ₩8,552 | ₩8,766 | ₩8,244 | ₩8,392 | -1.88% | 14.5만 |
|---|
| 2026.09.09 | ₩8,833 | ₩8,927 | ₩8,592 | ₩8,592 | -2.73% | 4.7만 |
|---|
| 2026.09.08 | ₩8,994 | ₩9,168 | ₩8,780 | ₩8,780 | -2.38% | 5.4만 |
|---|
| 2026.09.04 | ₩8,646 | ₩9,168 | ₩8,646 | ₩8,793 | +1.70% | 3.9만 |
|---|
| 2026.09.03 | ₩8,967 | ₩8,967 | ₩8,633 | ₩8,659 | -3.43% | 5만 |
|---|
| 2026.09.02 | ₩8,753 | ₩9,074 | ₩8,753 | ₩8,847 | +1.07% | 3.6만 |
|---|
| 2026.09.01 | ₩9,088 | ₩9,114 | ₩8,726 | ₩8,780 | -3.39% | 4.9만 |
|---|
| 2026.08.31 | ₩9,369 | ₩9,596 | ₩8,954 | ₩9,101 | -2.86% | 4.5만 |
|---|
| 2026.08.28 | ₩9,837 | ₩10,145 | ₩9,342 | ₩9,342 | -5.03% | 7.9만 |
|---|
| 2026.08.27 | ₩9,837 | ₩10,078 | ₩9,797 | ₩9,864 | +0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩10,118 | ₩10,359 | ₩9,676 | ₩9,730 | -3.84% | 6.7만 |
|---|
| 2026.08.25 | ₩9,877 | ₩10,239 | ₩9,837 | ₩10,132 | +2.57% | 5.3만 |
|---|
| 2026.08.24 | ₩10,105 | ₩10,145 | ₩9,663 | ₩9,703 | -3.97% | 8.7만 |
|---|
| 2026.08.21 | ₩9,757 | ₩10,252 | ₩9,757 | ₩10,185 | +4.39% | 8.1만 |
|---|
| 2026.08.20 | ₩9,864 | ₩10,051 | ₩9,569 | ₩9,569 | -2.99% | 8.3만 |
|---|
| 2026.08.19 | ₩10,346 | ₩10,600 | ₩9,891 | ₩9,958 | -3.75% | 10.1만 |
|---|
| 2026.08.18 | ₩10,493 | ₩10,654 | ₩10,038 | ₩10,158 | -3.19% | 18.7만 |
|---|
| 2026.08.17 | ₩10,841 | ₩11,055 | ₩10,346 | ₩10,761 | -0.74% | 20.9만 |
|---|
| 2026.08.14 | ₩10,065 | ₩11,175 | ₩9,931 | ₩10,814 | +7.45% | 28.2만 |
|---|
| 2026.08.13 | ₩9,596 | ₩10,600 | ₩9,382 | ₩10,051 | +4.74% | 32.2만 |
|---|
| 2026.08.12 | ₩10,868 | ₩10,921 | ₩9,543 | ₩9,556 | -12.07% | 39.2만 |
|---|
| 2026.08.11 | ₩10,587 | ₩10,961 | ₩10,158 | ₩10,466 | -1.14% | 9만 |
|---|
| 2026.08.10 | ₩11,109 | ₩11,242 | ₩10,439 | ₩10,493 | -5.54% | 17.1만 |
|---|
| 2026.08.07 | ₩11,457 | ₩12,179 | ₩10,948 | ₩10,948 | -4.44% | 37.4만 |
|---|
| 2026.08.06 | ₩10,908 | ₩11,778 | ₩10,908 | ₩11,162 | +2.33% | 19.8만 |
|---|
| 2026.08.05 | ₩10,908 | ₩11,577 | ₩10,774 | ₩10,961 | +0.49% | 12.6만 |
|---|
| 2026.08.04 | ₩10,680 | ₩11,149 | ₩10,319 | ₩11,122 | +4.14% | 16.7만 |
|---|
| 2026.08.03 | ₩10,091 | ₩10,894 | ₩9,944 | ₩10,560 | +4.64% | 19.3만 |
|---|
| 2026.07.31 | ₩9,047 | ₩9,958 | ₩8,699 | ₩9,650 | +6.66% | 16.1만 |
|---|
| 2026.07.30 | ₩8,418 | ₩8,954 | ₩8,418 | ₩8,713 | +3.50% | 6만 |
|---|
| 2026.07.29 | ₩8,887 | ₩9,141 | ₩8,111 | ₩8,351 | -6.02% | 10.9만 |
|---|
| 2026.07.28 | ₩9,369 | ₩9,449 | ₩8,699 | ₩9,007 | -3.86% | 10.8만 |
|---|
| 2026.07.27 | ₩9,636 | ₩9,757 | ₩9,007 | ₩9,543 | -0.97% | 7.2만 |
|---|
| 2026.07.24 | ₩9,730 | ₩10,091 | ₩9,395 | ₩9,436 | -3.03% | 4.7만 |
|---|
| 2026.07.23 | ₩9,422 | ₩10,011 | ₩9,422 | ₩9,757 | +3.55% | 7.4만 |
|---|
| 2026.07.22 | ₩10,024 | ₩10,065 | ₩9,583 | ₩9,743 | -2.80% | 3.5만 |
|---|
| 2026.07.21 | ₩9,810 | ₩10,386 | ₩9,663 | ₩10,252 | +4.50% | 3.5만 |
|---|
| 2026.07.20 | ₩9,770 | ₩10,105 | ₩9,516 | ₩9,810 | +0.41% | 7만 |
|---|
| 2026.07.17 | ₩9,409 | ₩10,185 | ₩8,981 | ₩9,529 | +1.28% | 15.2만 |
|---|
| 2026.07.16 | ₩9,355 | ₩9,837 | ₩9,235 | ₩9,329 | -0.29% | 6.5만 |
|---|
| 2026.07.15 | ₩9,596 | ₩9,824 | ₩9,141 | ₩9,502 | -0.98% | 5.7만 |
|---|
| 2026.07.14 | ₩9,369 | ₩9,784 | ₩9,355 | ₩9,636 | +2.86% | 5.2만 |
|---|
| 2026.07.13 | ₩9,650 | ₩9,971 | ₩9,262 | ₩9,275 | -3.88% | 11.3만 |
|---|
| 2026.07.10 | ₩10,841 | ₩10,854 | ₩9,770 | ₩9,864 | -9.01% | 7.7만 |
|---|
| 2026.07.09 | ₩10,720 | ₩11,577 | ₩10,613 | ₩10,868 | +1.37% | 10.5만 |
|---|
| 2026.07.08 | ₩10,319 | ₩10,707 | ₩9,784 | ₩10,613 | +2.85% | 4.6만 |
|---|
| 2026.07.07 | ₩10,948 | ₩10,948 | ₩9,650 | ₩10,319 | -5.75% | 10.4만 |
|---|
| 2026.07.06 | ₩10,359 | ₩11,724 | ₩10,359 | ₩10,573 | +2.07% | 13.3만 |
|---|
| 2026.07.02 | ₩10,761 | ₩10,948 | ₩9,984 | ₩10,359 | -3.73% | 9.3만 |
|---|
| 2026.07.01 | ₩9,931 | ₩10,868 | ₩9,770 | ₩10,560 | +6.33% | 7.4만 |
|---|
| 2026.06.30 | ₩9,168 | ₩10,359 | ₩9,168 | ₩9,944 | +8.47% | 9.1만 |
|---|
| 2026.06.29 | ₩8,713 | ₩9,382 | ₩8,552 | ₩9,088 | +4.30% | 5.1만 |
|---|
| 2026.06.26 | ₩8,713 | ₩8,981 | ₩8,311 | ₩8,726 | +0.15% | 10.7만 |
|---|
| 2026.06.25 | ₩9,302 | ₩9,355 | ₩8,753 | ₩8,981 | -3.45% | 3.9만 |
|---|
| 2026.06.24 | ₩9,502 | ₩9,636 | ₩8,833 | ₩9,141 | -3.80% | 4.3만 |
|---|
| 2026.06.23 | ₩9,931 | ₩10,172 | ₩9,168 | ₩9,502 | -4.31% | 9만 |
|---|
| 2026.06.22 | ₩10,560 | ₩10,975 | ₩10,065 | ₩10,533 | -0.25% | 14.1만 |
|---|
| 2026.06.18 | ₩9,797 | ₩10,841 | ₩9,610 | ₩10,453 | +6.69% | 15.6만 |
|---|
| 2026.06.17 | ₩8,900 | ₩9,717 | ₩8,900 | ₩9,449 | +6.17% | 9.3만 |
|---|
| 2026.06.16 | ₩9,007 | ₩9,449 | ₩8,847 | ₩8,847 | -1.78% | 14만 |
|---|
| 2026.06.15 | ₩9,315 | ₩9,315 | ₩8,659 | ₩9,114 | -2.16% | 15.8만 |
|---|
| 2026.06.12 | ₩9,114 | ₩9,436 | ₩8,940 | ₩9,128 | +0.15% | 8.8만 |
|---|
| 2026.06.11 | ₩8,646 | ₩9,168 | ₩8,338 | ₩9,168 | +6.04% | 7.9만 |
|---|
| 2026.06.10 | ₩7,896 | ₩8,566 | ₩7,763 | ₩8,566 | +8.47% | 8만 |
|---|
| 2026.06.09 | ₩8,244 | ₩8,940 | ₩8,030 | ₩8,044 | -2.44% | 13.7만 |
|---|
| 2026.06.08 | ₩7,816 | ₩8,405 | ₩7,589 | ₩8,271 | +5.82% | 10.3만 |
|---|
| 2026.06.05 | ₩7,963 | ₩8,030 | ₩7,200 | ₩7,428 | -6.72% | 9.7만 |
|---|
| 2026.06.04 | ₩7,642 | ₩8,392 | ₩7,642 | ₩8,057 | +5.43% | 9.2만 |
|---|
| 2026.06.03 | ₩8,191 | ₩8,191 | ₩7,709 | ₩7,816 | -4.58% | 8.2만 |
|---|
| 2026.06.02 | ₩8,204 | ₩8,833 | ₩8,070 | ₩8,231 | +0.33% | 13.5만 |
|---|
| 2026.06.01 | ₩7,977 | ₩8,539 | ₩7,816 | ₩8,137 | +2.01% | 6.7만 |
|---|
| 2026.05.29 | ₩7,870 | ₩8,151 | ₩7,508 | ₩7,977 | +1.36% | 7.7만 |
|---|
| 2026.05.28 | ₩8,044 | ₩8,365 | ₩7,615 | ₩7,910 | -1.66% | 21.2만 |
|---|
| 2026.05.27 | ₩8,030 | ₩8,137 | ₩7,495 | ₩8,097 | +0.83% | 9만 |
|---|
| 2026.05.26 | ₩7,856 | ₩8,351 | ₩7,709 | ₩7,950 | +1.19% | 10.4만 |
|---|
| 2026.05.22 | ₩8,365 | ₩8,499 | ₩7,602 | ₩7,776 | -7.04% | 16.3만 |
|---|
| 2026.05.21 | ₩8,378 | ₩9,302 | ₩7,789 | ₩8,218 | -1.92% | 16.5만 |
|---|
| 2026.05.20 | ₩8,231 | ₩8,552 | ₩7,629 | ₩8,552 | +3.90% | 10.6만 |
|---|
| 2026.05.19 | ₩7,763 | ₩8,164 | ₩7,321 | ₩8,151 | +5.00% | 8.9만 |
|---|
| 2026.05.18 | ₩7,174 | ₩8,566 | ₩7,174 | ₩7,990 | +11.38% | 53.9만 |
|---|
| 2026.05.15 | ₩6,960 | ₩7,495 | ₩6,331 | ₩6,960 | 0.00% | 45.7만 |
|---|
| 2026.05.14 | ₩9,155 | ₩9,984 | ₩8,793 | ₩9,168 | +0.15% | 32.4만 |
|---|
| 2026.05.13 | ₩9,449 | ₩9,610 | ₩9,128 | ₩9,155 | -3.12% | 11.6만 |
|---|
| 2026.05.12 | ₩9,743 | ₩9,904 | ₩8,981 | ₩9,382 | -3.71% | 17.2만 |
|---|
| 2026.05.11 | ₩9,516 | ₩10,546 | ₩8,766 | ₩9,931 | +4.36% | 23.7만 |
|---|
| 2026.05.08 | ₩9,342 | ₩9,743 | ₩9,221 | ₩9,489 | +1.58% | 9.4만 |
|---|
| 2026.05.07 | ₩10,640 | ₩10,694 | ₩8,766 | ₩9,342 | -12.20% | 34.6만 |
|---|
| 2026.05.06 | ₩9,850 | ₩11,256 | ₩9,168 | ₩10,774 | +9.38% | 25.6만 |
|---|
| 2026.05.05 | ₩9,917 | ₩11,122 | ₩9,208 | ₩9,743 | -1.75% | 26.6만 |
|---|
| 2026.05.04 | ₩11,109 | ₩11,323 | ₩9,195 | ₩9,877 | -11.08% | 32.6만 |
|---|
| 2026.05.01 | ₩9,797 | ₩10,961 | ₩9,703 | ₩10,774 | +9.97% | 39.8만 |
|---|
| 2026.04.30 | ₩8,807 | ₩9,342 | ₩8,633 | ₩9,074 | +3.04% | 13.3만 |
|---|
| 2026.04.29 | ₩8,539 | ₩9,181 | ₩8,405 | ₩8,753 | +2.51% | 13만 |
|---|
| 2026.04.28 | ₩8,271 | ₩8,592 | ₩8,004 | ₩8,552 | +3.40% | 10.1만 |
|---|
| 2026.04.27 | ₩8,646 | ₩9,315 | ₩8,097 | ₩8,686 | +0.46% | 26.6만 |
|---|
| 2026.04.24 | ₩7,629 | ₩8,914 | ₩7,308 | ₩8,646 | +13.33% | 28.5만 |
|---|
| 2026.04.23 | ₩7,602 | ₩7,950 | ₩7,040 | ₩7,669 | +0.88% | 19만 |
|---|
| 2026.04.22 | ₩6,518 | ₩7,816 | ₩6,371 | ₩7,789 | +19.51% | 23.1만 |
|---|
| 2026.04.21 | ₩6,558 | ₩6,638 | ₩6,223 | ₩6,371 | -2.86% | 9.5만 |
|---|
| 2026.04.20 | ₩5,875 | ₩6,612 | ₩5,675 | ₩6,451 | +9.79% | 16.8만 |
|---|
| 2026.04.17 | ₩6,157 | ₩6,411 | ₩5,822 | ₩5,849 | -5.00% | 22.2만 |
|---|
| 2026.04.16 | ₩5,942 | ₩6,116 | ₩5,728 | ₩6,076 | +2.25% | 6.9만 |
|---|
| 2026.04.15 | ₩5,541 | ₩6,143 | ₩5,541 | ₩5,956 | +7.49% | 12.1만 |
|---|
| 2026.04.14 | ₩5,648 | ₩5,728 | ₩5,514 | ₩5,541 | -1.90% | 3.1만 |
|---|
| 2026.04.13 | ₩5,220 | ₩5,728 | ₩5,113 | ₩5,608 | +7.44% | 11.2만 |
|---|
| 2026.04.10 | ₩5,260 | ₩5,541 | ₩5,166 | ₩5,220 | -0.76% | 13.5만 |
|---|
| 2026.04.09 | ₩5,354 | ₩5,380 | ₩5,113 | ₩5,220 | -2.50% | 8.1만 |
|---|
| 2026.04.08 | ₩5,487 | ₩5,541 | ₩5,220 | ₩5,287 | -3.66% | 7.6만 |
|---|
| 2026.04.07 | ₩5,260 | ₩5,327 | ₩5,059 | ₩5,246 | -0.25% | 7.3만 |
|---|
| 2026.04.06 | ₩5,541 | ₩5,983 | ₩5,153 | ₩5,327 | -3.86% | 32만 |
|---|
| 2026.04.02 | ₩5,367 | ₩6,076 | ₩5,367 | ₩5,728 | +6.73% | 11.1만 |
|---|
| 2026.04.01 | ₩5,581 | ₩5,768 | ₩5,434 | ₩5,621 | +0.72% | 7.5만 |
|---|
| 2026.03.31 | ₩5,889 | ₩5,983 | ₩5,126 | ₩5,541 | -5.91% | 27.5만 |
|---|
| 2026.03.30 | ₩6,866 | ₩6,919 | ₩5,969 | ₩6,103 | -11.11% | 17.4만 |
|---|
| 2026.03.27 | ₩6,973 | ₩7,629 | ₩6,491 | ₩6,665 | -4.41% | 11.6만 |
|---|
| 2026.03.26 | ₩8,030 | ₩8,231 | ₩6,772 | ₩7,040 | -12.33% | 29만 |
|---|
| 2026.03.25 | ₩6,853 | ₩8,365 | ₩6,371 | ₩8,298 | +21.09% | 89.4만 |
|---|
| 2026.03.24 | ₩5,434 | ₩7,160 | ₩5,273 | ₩6,866 | +26.35% | 1001.5만 |
|---|
| 2026.03.23 | ₩4,591 | ₩5,246 | ₩4,591 | ₩4,992 | +8.75% | 8.2만 |
|---|
| 2026.03.20 | ₩4,604 | ₩4,631 | ₩4,363 | ₩4,470 | -2.91% | 5.2만 |
|---|
| 2026.03.19 | ₩4,564 | ₩4,845 | ₩4,524 | ₩4,524 | -0.88% | 4.7만 |
|---|
| 2026.03.18 | ₩5,059 | ₩5,126 | ₩4,631 | ₩4,631 | -8.47% | 4.2만 |
|---|
| 2026.03.17 | ₩5,327 | ₩5,354 | ₩5,032 | ₩5,059 | -5.03% | 2.8만 |
|---|
| 2026.03.16 | ₩5,380 | ₩5,568 | ₩5,220 | ₩5,220 | -2.99% | 6.8만 |
|---|
| 2026.03.13 | ₩5,742 | ₩5,742 | ₩5,300 | ₩5,327 | -7.23% | 2.6만 |
|---|
| 2026.03.12 | ₩6,170 | ₩6,290 | ₩5,474 | ₩5,621 | -8.89% | 4.4만 |
|---|
| 2026.03.11 | ₩6,304 | ₩6,652 | ₩6,023 | ₩6,183 | -1.91% | 10.1만 |
|---|
| 2026.03.10 | ₩5,340 | ₩6,290 | ₩5,287 | ₩6,063 | +13.53% | 11.7만 |
|---|
| 2026.03.09 | ₩4,939 | ₩5,354 | ₩4,765 | ₩5,180 | +4.88% | 4.3만 |
|---|
| 2026.03.06 | ₩5,099 | ₩5,233 | ₩4,858 | ₩4,952 | -2.89% | 4.6만 |
|---|
| 2026.03.05 | ₩5,635 | ₩5,661 | ₩5,019 | ₩5,099 | -9.50% | 6.2만 |
|---|
| 2026.03.04 | ₩4,858 | ₩5,701 | ₩4,711 | ₩5,541 | +14.05% | 10.4만 |
|---|
| 2026.03.03 | ₩4,537 | ₩4,939 | ₩4,417 | ₩4,738 | +4.42% | 3만 |
|---|
| 2026.03.02 | ₩4,658 | ₩4,832 | ₩4,550 | ₩4,577 | -1.72% | 5.2만 |
|---|
| 2026.02.27 | ₩5,032 | ₩5,220 | ₩4,684 | ₩4,751 | -5.59% | 6.2만 |
|---|
| 2026.02.26 | ₩5,287 | ₩5,313 | ₩5,059 | ₩5,072 | -4.05% | 4.6만 |
|---|
| 2026.02.25 | ₩5,260 | ₩5,501 | ₩5,166 | ₩5,287 | +0.51% | 4.3만 |
|---|
| 2026.02.24 | ₩5,059 | ₩5,327 | ₩5,059 | ₩5,260 | +3.97% | 3.5만 |
|---|
| 2026.02.23 | ₩5,233 | ₩5,474 | ₩5,072 | ₩5,099 | -2.56% | 3.6만 |
|---|
| 2026.02.20 | ₩5,206 | ₩5,568 | ₩5,206 | ₩5,220 | +0.26% | 2.3만 |
|---|
| 2026.02.19 | ₩5,246 | ₩5,487 | ₩5,166 | ₩5,206 | -0.77% | 2만 |
|---|
| 2026.02.18 | ₩5,461 | ₩5,608 | ₩5,153 | ₩5,287 | -3.19% | 4.4만 |
|---|
| 2026.02.17 | ₩5,394 | ₩5,514 | ₩5,180 | ₩5,354 | -0.74% | 5.1만 |
|---|
| 2026.02.13 | ₩5,394 | ₩5,608 | ₩5,287 | ₩5,340 | -0.99% | 3.8만 |
|---|
| 2026.02.12 | ₩5,675 | ₩5,795 | ₩5,380 | ₩5,380 | -5.19% | 2.4만 |
|---|
| 2026.02.11 | ₩5,889 | ₩6,076 | ₩5,554 | ₩5,688 | -3.41% | 3.9만 |
|---|
| 2026.02.10 | ₩6,223 | ₩6,384 | ₩5,889 | ₩5,929 | -4.73% | 5.6만 |
|---|
| 2026.02.09 | ₩5,461 | ₩6,371 | ₩5,461 | ₩6,210 | +13.73% | 10.7만 |
|---|
| 2026.02.06 | ₩5,461 | ₩5,621 | ₩5,246 | ₩5,501 | +0.74% | 8.3만 |
|---|
| 2026.02.05 | ₩5,246 | ₩5,447 | ₩5,126 | ₩5,233 | -0.26% | 4.2만 |
|---|
| 2026.02.04 | ₩5,768 | ₩5,942 | ₩5,086 | ₩5,246 | -9.05% | 13만 |
|---|
| 2026.02.03 | ₩6,250 | ₩6,491 | ₩5,367 | ₩5,782 | -7.49% | 12만 |
|---|
| 2026.02.02 | ₩6,464 | ₩6,638 | ₩6,103 | ₩6,183 | -4.35% | 6.1만 |
|---|
| 2026.01.30 | ₩6,839 | ₩6,919 | ₩6,371 | ₩6,438 | -5.87% | 4.2만 |
|---|
| 2026.01.29 | ₩7,080 | ₩7,548 | ₩6,879 | ₩7,026 | -0.76% | 6.5만 |
|---|
| 2026.01.28 | ₩7,763 | ₩7,789 | ₩6,826 | ₩7,053 | -9.14% | 6.8만 |
|---|
| 2026.01.27 | ₩7,589 | ₩7,843 | ₩6,839 | ₩7,589 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩7,147 | ₩7,843 | ₩7,107 | ₩7,548 | +5.62% | 17만 |
|---|
| 2026.01.23 | ₩7,656 | ₩7,682 | ₩6,732 | ₩6,986 | -8.74% | 19만 |
|---|
| 2026.01.22 | ₩5,929 | ₩7,816 | ₩5,768 | ₩7,508 | +26.64% | 37.7만 |
|---|
| 2026.01.21 | ₩5,675 | ₩5,889 | ₩5,501 | ₩5,728 | +0.94% | 7.3만 |
|---|
| 2026.01.20 | ₩5,862 | ₩5,889 | ₩5,514 | ₩5,594 | -4.57% | 10.6만 |
|---|
| 2026.01.16 | ₩5,554 | ₩6,036 | ₩5,487 | ₩5,675 | +2.17% | 10.8만 |
|---|
| 2026.01.15 | ₩5,300 | ₩5,742 | ₩5,180 | ₩5,487 | +3.54% | 7만 |
|---|
| 2026.01.14 | ₩5,728 | ₩5,875 | ₩5,099 | ₩5,166 | -9.81% | 12.7만 |
|---|
| 2026.01.13 | ₩6,250 | ₩6,478 | ₩5,354 | ₩5,715 | -8.57% | 9만 |
|---|
| 2026.01.12 | ₩6,063 | ₩6,250 | ₩6,023 | ₩6,250 | +3.09% | 7.4만 |
|---|
| 2026.01.09 | ₩5,461 | ₩6,023 | ₩5,461 | ₩6,009 | +10.05% | 7.2만 |
|---|
| 2026.01.08 | ₩5,340 | ₩5,541 | ₩5,313 | ₩5,367 | +0.50% | 7.1만 |
|---|
| 2026.01.07 | ₩5,153 | ₩5,594 | ₩5,032 | ₩5,287 | +2.60% | 6.3만 |
|---|
| 2026.01.06 | ₩4,992 | ₩5,327 | ₩4,952 | ₩5,099 | +2.14% | 4.3만 |
|---|
| 2026.01.05 | ₩4,443 | ₩5,340 | ₩4,417 | ₩4,898 | +10.24% | 14.4만 |
|---|
| 2026.01.02 | ₩4,136 | ₩4,377 | ₩4,055 | ₩4,310 | +4.21% | 2.7만 |
|---|
| 2025.12.31 | ₩4,095 | ₩4,189 | ₩4,082 | ₩4,136 | +0.98% | 1.3만 |
|---|
| 2025.12.30 | ₩3,988 | ₩4,203 | ₩3,988 | ₩4,069 | +2.01% | 2.9만 |
|---|
| 2025.12.29 | ₩4,055 | ₩4,055 | ₩3,962 | ₩4,015 | -0.99% | 1.6만 |
|---|
| 2025.12.26 | ₩4,069 | ₩4,082 | ₩3,988 | ₩4,055 | -0.33% | 2.1만 |
|---|
| 2025.12.24 | ₩4,002 | ₩4,189 | ₩4,002 | ₩4,015 | +0.33% | 1.1만 |
|---|
| 2025.12.23 | ₩4,015 | ₩4,082 | ₩3,975 | ₩3,988 | -0.67% | 2만 |
|---|
| 2025.12.22 | ₩4,015 | ₩4,082 | ₩3,988 | ₩4,029 | +0.33% | 2.7만 |
|---|
| 2025.12.19 | ₩4,095 | ₩4,122 | ₩3,988 | ₩3,988 | -2.61% | 2만 |
|---|
| 2025.12.18 | ₩4,095 | ₩4,216 | ₩4,015 | ₩4,015 | -1.96% | 8.4천 |
|---|
| 2025.12.17 | ₩4,336 | ₩4,336 | ₩4,069 | ₩4,095 | -5.56% | 1.5만 |
|---|
| 2025.12.16 | ₩4,162 | ₩4,229 | ₩4,029 | ₩4,109 | -1.29% | 3.3만 |
|---|
| 2025.12.15 | ₩4,363 | ₩4,484 | ₩4,149 | ₩4,203 | -3.68% | 2.2만 |
|---|
| 2025.12.12 | ₩4,430 | ₩4,470 | ₩4,336 | ₩4,417 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩4,457 | ₩4,457 | ₩4,216 | ₩4,377 | -1.80% | 2만 |
|---|
| 2025.12.10 | ₩4,497 | ₩4,550 | ₩4,310 | ₩4,417 | -1.79% | 3.5만 |
|---|
| 2025.12.09 | ₩4,457 | ₩4,470 | ₩4,269 | ₩4,417 | -0.90% | 2.2만 |
|---|
| 2025.12.08 | ₩4,470 | ₩4,470 | ₩4,310 | ₩4,377 | -2.10% | 9.5천 |
|---|
| 2025.12.05 | ₩4,457 | ₩4,497 | ₩4,283 | ₩4,443 | -0.30% | 1.3만 |
|---|
| 2025.12.04 | ₩4,684 | ₩4,711 | ₩4,430 | ₩4,430 | -5.43% | 9.9천 |
|---|
| 2025.12.03 | ₩4,724 | ₩4,791 | ₩4,550 | ₩4,591 | -2.83% | 7.9천 |
|---|
| 2025.12.02 | ₩4,711 | ₩4,738 | ₩4,443 | ₩4,564 | -3.12% | 1.7만 |
|---|
| 2025.12.01 | ₩4,684 | ₩4,898 | ₩4,671 | ₩4,711 | +0.57% | 2.1만 |
|---|
| 2025.11.28 | ₩4,484 | ₩4,684 | ₩4,457 | ₩4,671 | +4.18% | 9.9천 |
|---|
| 2025.11.26 | ₩4,430 | ₩4,577 | ₩4,323 | ₩4,430 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩4,296 | ₩4,443 | ₩4,189 | ₩4,403 | +2.49% | 1.2만 |
|---|
| 2025.11.24 | ₩4,122 | ₩4,591 | ₩4,055 | ₩4,243 | +2.92% | 1.4만 |
|---|
| 2025.11.21 | ₩4,229 | ₩4,296 | ₩4,082 | ₩4,216 | -0.32% | 1.6만 |
|---|
| 2025.11.20 | ₩4,497 | ₩4,684 | ₩4,229 | ₩4,229 | -5.95% | 2.6만 |
|---|
| 2025.11.19 | ₩4,336 | ₩4,510 | ₩4,216 | ₩4,457 | +2.78% | 1.3만 |
|---|
| 2025.11.18 | ₩4,484 | ₩4,550 | ₩4,350 | ₩4,350 | -2.99% | 9.8천 |
|---|
| 2025.11.17 | ₩4,751 | ₩4,778 | ₩4,550 | ₩4,591 | -3.38% | 4.2만 |
|---|
| 2025.11.14 | ₩4,484 | ₩4,872 | ₩4,484 | ₩4,724 | +5.37% | 3.8만 |
|---|
| 2025.11.13 | ₩4,269 | ₩4,617 | ₩4,203 | ₩4,470 | +4.70% | 2.3만 |
|---|
| 2025.11.12 | ₩4,470 | ₩4,617 | ₩4,229 | ₩4,243 | -5.09% | 2.3만 |
|---|
| 2025.11.11 | ₩4,564 | ₩5,006 | ₩4,216 | ₩4,310 | -5.57% | 4.1만 |
|---|
| 2025.11.10 | ₩4,631 | ₩5,006 | ₩4,537 | ₩4,604 | -0.58% | 1.4만 |
|---|
| 2025.11.07 | ₩4,765 | ₩4,818 | ₩4,537 | ₩4,617 | -3.09% | 2.4만 |
|---|
| 2025.11.06 | ₩4,898 | ₩4,965 | ₩4,765 | ₩4,805 | -1.91% | 2.6만 |
|---|
| 2025.11.05 | ₩4,858 | ₩5,300 | ₩4,858 | ₩4,898 | +0.83% | 2.8만 |
|---|
| 2025.11.04 | ₩5,059 | ₩5,313 | ₩4,912 | ₩4,912 | -2.91% | 2.8만 |
|---|
| 2025.11.03 | ₩5,327 | ₩5,474 | ₩5,099 | ₩5,233 | -1.76% | 1.9만 |
|---|
| 2025.10.31 | ₩5,354 | ₩5,407 | ₩5,193 | ₩5,233 | -2.25% | 2.3만 |
|---|
| 2025.10.30 | ₩5,554 | ₩5,581 | ₩5,233 | ₩5,313 | -4.34% | 2.4만 |
|---|
| 2025.10.29 | ₩5,715 | ₩5,849 | ₩5,487 | ₩5,568 | -2.58% | 3.1만 |
|---|
| 2025.10.28 | ₩5,889 | ₩5,916 | ₩5,568 | ₩5,661 | -3.86% | 3.4만 |
|---|
| 2025.10.27 | ₩5,581 | ₩5,822 | ₩5,487 | ₩5,822 | +4.32% | 6.1만 |
|---|
| 2025.10.24 | ₩5,487 | ₩5,594 | ₩5,380 | ₩5,394 | -1.71% | 1.9만 |
|---|
| 2025.10.23 | ₩5,420 | ₩5,688 | ₩5,354 | ₩5,474 | +0.99% | 3.4만 |
|---|
| 2025.10.22 | ₩5,621 | ₩5,795 | ₩5,287 | ₩5,487 | -2.38% | 5.4만 |
|---|
| 2025.10.21 | ₩6,157 | ₩6,157 | ₩5,380 | ₩5,608 | -8.91% | 4.8만 |
|---|
| 2025.10.20 | ₩5,420 | ₩6,250 | ₩5,420 | ₩6,157 | +13.58% | 11.7만 |
|---|
| 2025.10.17 | ₩5,246 | ₩5,474 | ₩5,019 | ₩5,287 | +0.77% | 4.3만 |
|---|
| 2025.10.16 | ₩5,541 | ₩5,621 | ₩5,019 | ₩5,193 | -6.28% | 9.8만 |
|---|
| 2025.10.15 | ₩5,340 | ₩5,768 | ₩5,313 | ₩5,487 | +2.76% | 13.2만 |
|---|
| 2025.10.14 | ₩5,354 | ₩5,701 | ₩5,059 | ₩5,139 | -4.00% | 11.7만 |
|---|
| 2025.10.13 | ₩4,283 | ₩5,474 | ₩4,283 | ₩5,394 | +25.94% | 16만 |
|---|
| 2025.10.10 | ₩4,484 | ₩4,631 | ₩4,216 | ₩4,229 | -5.67% | 3.2만 |
|---|