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 | ₩5,621 | ₩5,769 | ₩5,447 | ₩5,608 | -0.24% | 7만 |
| 2026.10.08 | ₩5,514 | ₩5,661 | ₩5,433 | ₩5,621 | +1.95% | 6.5만 |
| 2026.10.07 | ₩5,648 | ₩5,742 | ₩5,500 | ₩5,621 | -0.48% | 4.9만 |
| 2026.10.06 | ₩5,728 | ₩5,889 | ₩5,688 | ₩5,782 | +0.94% | 3만 |
| 2026.10.05 | ₩5,795 | ₩5,822 | ₩5,581 | ₩5,742 | -0.93% | 2.9만 |
| 2026.10.02 | ₩5,889 | ₩5,956 | ₩5,755 | ₩5,809 | -1.37% | 2.5만 |
| 2026.10.01 | ₩5,688 | ₩5,903 | ₩5,474 | ₩5,863 | +3.07% | 5.9만 |
| 2026.09.30 | ₩5,635 | ₩5,715 | ₩5,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,621 |
| -0.24% |
| 5.3만 |
| 2026.09.29 | ₩5,527 | ₩5,809 | ₩5,527 | ₩5,581 | +0.97% | 5.6만 |
|---|
| 2026.09.28 | ₩5,809 | ₩5,809 | ₩5,420 | ₩5,728 | -1.39% | 5.9만 |
|---|
| 2026.09.25 | ₩5,903 | ₩5,943 | ₩5,795 | ₩5,903 | 0.00% | 2.7만 |
|---|
| 2026.09.24 | ₩5,930 | ₩6,037 | ₩5,782 | ₩5,889 | -0.68% | 7.1만 |
|---|
| 2026.09.23 | ₩5,849 | ₩6,010 | ₩5,809 | ₩5,943 | +1.61% | 4.3만 |
|---|
| 2026.09.22 | ₩6,064 | ₩6,185 | ₩5,930 | ₩5,943 | -1.99% | 6.3만 |
|---|
| 2026.09.21 | ₩6,278 | ₩6,359 | ₩6,037 | ₩6,064 | -3.42% | 7.7만 |
|---|
| 2026.09.18 | ₩6,158 | ₩6,252 | ₩6,077 | ₩6,144 | -0.22% | 6.9만 |
|---|
| 2026.09.17 | ₩6,171 | ₩6,372 | ₩6,091 | ₩6,131 | -0.65% | 10.7만 |
|---|
| 2026.09.16 | ₩6,010 | ₩6,252 | ₩5,997 | ₩6,171 | +2.68% | 8.3만 |
|---|
| 2026.09.15 | ₩6,319 | ₩6,372 | ₩5,983 | ₩5,997 | -5.10% | 12.6만 |
|---|
| 2026.09.14 | ₩6,185 | ₩6,547 | ₩6,050 | ₩6,305 | +1.95% | 22.7만 |
|---|
| 2026.09.11 | ₩7,513 | ₩7,768 | ₩6,117 | ₩6,278 | -16.43% | 84.4만 |
|---|
| 2026.09.10 | ₩8,573 | ₩8,787 | ₩8,264 | ₩8,412 | -1.88% | 14.5만 |
|---|
| 2026.09.09 | ₩8,854 | ₩8,948 | ₩8,613 | ₩8,613 | -2.73% | 4.7만 |
|---|
| 2026.09.08 | ₩9,015 | ₩9,190 | ₩8,801 | ₩8,801 | -2.38% | 5.4만 |
|---|
| 2026.09.04 | ₩8,666 | ₩9,190 | ₩8,666 | ₩8,814 | +1.70% | 3.9만 |
|---|
| 2026.09.03 | ₩8,988 | ₩8,988 | ₩8,653 | ₩8,680 | -3.43% | 5만 |
|---|
| 2026.09.02 | ₩8,774 | ₩9,096 | ₩8,774 | ₩8,868 | +1.07% | 3.6만 |
|---|
| 2026.09.01 | ₩9,109 | ₩9,136 | ₩8,747 | ₩8,801 | -3.39% | 4.9만 |
|---|
| 2026.08.31 | ₩9,391 | ₩9,619 | ₩8,975 | ₩9,123 | -2.86% | 4.5만 |
|---|
| 2026.08.28 | ₩9,860 | ₩10,169 | ₩9,364 | ₩9,364 | -5.03% | 7.9만 |
|---|
| 2026.08.27 | ₩9,860 | ₩10,102 | ₩9,820 | ₩9,887 | +0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩10,142 | ₩10,384 | ₩9,699 | ₩9,753 | -3.84% | 6.7만 |
|---|
| 2026.08.25 | ₩9,901 | ₩10,263 | ₩9,860 | ₩10,156 | +2.57% | 5.3만 |
|---|
| 2026.08.24 | ₩10,129 | ₩10,169 | ₩9,686 | ₩9,726 | -3.97% | 8.7만 |
|---|
| 2026.08.21 | ₩9,780 | ₩10,276 | ₩9,780 | ₩10,209 | +4.39% | 8.1만 |
|---|
| 2026.08.20 | ₩9,887 | ₩10,075 | ₩9,592 | ₩9,592 | -2.99% | 8.3만 |
|---|
| 2026.08.19 | ₩10,370 | ₩10,625 | ₩9,914 | ₩9,981 | -3.75% | 10.1만 |
|---|
| 2026.08.18 | ₩10,518 | ₩10,679 | ₩10,062 | ₩10,182 | -3.19% | 18.7만 |
|---|
| 2026.08.17 | ₩10,867 | ₩11,081 | ₩10,370 | ₩10,786 | -0.74% | 20.9만 |
|---|
| 2026.08.14 | ₩10,088 | ₩11,202 | ₩9,954 | ₩10,840 | +7.45% | 28.2만 |
|---|
| 2026.08.13 | ₩9,619 | ₩10,625 | ₩9,404 | ₩10,075 | +4.74% | 32.2만 |
|---|
| 2026.08.12 | ₩10,893 | ₩10,947 | ₩9,565 | ₩9,579 | -12.07% | 39.2만 |
|---|
| 2026.08.11 | ₩10,612 | ₩10,987 | ₩10,182 | ₩10,491 | -1.14% | 9만 |
|---|
| 2026.08.10 | ₩11,135 | ₩11,269 | ₩10,464 | ₩10,518 | -5.54% | 17.1만 |
|---|
| 2026.08.07 | ₩11,484 | ₩12,208 | ₩10,974 | ₩10,974 | -4.44% | 37.4만 |
|---|
| 2026.08.06 | ₩10,934 | ₩11,806 | ₩10,934 | ₩11,189 | +2.33% | 19.8만 |
|---|
| 2026.08.05 | ₩10,934 | ₩11,604 | ₩10,799 | ₩10,987 | +0.49% | 12.6만 |
|---|
| 2026.08.04 | ₩10,706 | ₩11,175 | ₩10,343 | ₩11,148 | +4.14% | 16.7만 |
|---|
| 2026.08.03 | ₩10,115 | ₩10,920 | ₩9,968 | ₩10,585 | +4.64% | 19.3만 |
|---|
| 2026.07.31 | ₩9,069 | ₩9,981 | ₩8,720 | ₩9,673 | +6.66% | 16.1만 |
|---|
| 2026.07.30 | ₩8,438 | ₩8,975 | ₩8,438 | ₩8,733 | +3.50% | 6만 |
|---|
| 2026.07.29 | ₩8,908 | ₩9,163 | ₩8,130 | ₩8,371 | -6.02% | 10.9만 |
|---|
| 2026.07.28 | ₩9,391 | ₩9,471 | ₩8,720 | ₩9,029 | -3.86% | 10.8만 |
|---|
| 2026.07.27 | ₩9,659 | ₩9,780 | ₩9,029 | ₩9,565 | -0.97% | 7.2만 |
|---|
| 2026.07.24 | ₩9,753 | ₩10,115 | ₩9,418 | ₩9,458 | -3.03% | 4.7만 |
|---|
| 2026.07.23 | ₩9,445 | ₩10,035 | ₩9,445 | ₩9,780 | +3.55% | 7.4만 |
|---|
| 2026.07.22 | ₩10,048 | ₩10,088 | ₩9,605 | ₩9,766 | -2.80% | 3.5만 |
|---|
| 2026.07.21 | ₩9,834 | ₩10,410 | ₩9,686 | ₩10,276 | +4.50% | 3.5만 |
|---|
| 2026.07.20 | ₩9,793 | ₩10,129 | ₩9,538 | ₩9,834 | +0.41% | 7만 |
|---|
| 2026.07.17 | ₩9,431 | ₩10,209 | ₩9,002 | ₩9,552 | +1.28% | 15.2만 |
|---|
| 2026.07.16 | ₩9,377 | ₩9,860 | ₩9,257 | ₩9,351 | -0.29% | 6.5만 |
|---|
| 2026.07.15 | ₩9,619 | ₩9,847 | ₩9,163 | ₩9,525 | -0.98% | 5.7만 |
|---|
| 2026.07.14 | ₩9,391 | ₩9,807 | ₩9,377 | ₩9,659 | +2.86% | 5.2만 |
|---|
| 2026.07.13 | ₩9,673 | ₩9,995 | ₩9,284 | ₩9,297 | -3.88% | 11.3만 |
|---|
| 2026.07.10 | ₩10,867 | ₩10,880 | ₩9,793 | ₩9,887 | -9.01% | 7.7만 |
|---|
| 2026.07.09 | ₩10,746 | ₩11,604 | ₩10,638 | ₩10,893 | +1.37% | 10.5만 |
|---|
| 2026.07.08 | ₩10,343 | ₩10,732 | ₩9,807 | ₩10,638 | +2.85% | 4.6만 |
|---|
| 2026.07.07 | ₩10,974 | ₩10,974 | ₩9,673 | ₩10,343 | -5.75% | 10.4만 |
|---|
| 2026.07.06 | ₩10,384 | ₩11,752 | ₩10,384 | ₩10,598 | +2.07% | 13.3만 |
|---|
| 2026.07.02 | ₩10,786 | ₩10,974 | ₩10,008 | ₩10,384 | -3.73% | 9.3만 |
|---|
| 2026.07.01 | ₩9,954 | ₩10,893 | ₩9,793 | ₩10,585 | +6.33% | 7.4만 |
|---|
| 2026.06.30 | ₩9,190 | ₩10,384 | ₩9,190 | ₩9,968 | +8.47% | 9.1만 |
|---|
| 2026.06.29 | ₩8,733 | ₩9,404 | ₩8,573 | ₩9,109 | +4.30% | 5.1만 |
|---|
| 2026.06.26 | ₩8,733 | ₩9,002 | ₩8,331 | ₩8,747 | +0.15% | 10.7만 |
|---|
| 2026.06.25 | ₩9,324 | ₩9,377 | ₩8,774 | ₩9,002 | -3.45% | 3.9만 |
|---|
| 2026.06.24 | ₩9,525 | ₩9,659 | ₩8,854 | ₩9,163 | -3.80% | 4.3만 |
|---|
| 2026.06.23 | ₩9,954 | ₩10,196 | ₩9,190 | ₩9,525 | -4.31% | 9만 |
|---|
| 2026.06.22 | ₩10,585 | ₩11,001 | ₩10,088 | ₩10,558 | -0.25% | 14.1만 |
|---|
| 2026.06.18 | ₩9,820 | ₩10,867 | ₩9,632 | ₩10,478 | +6.69% | 15.6만 |
|---|
| 2026.06.17 | ₩8,921 | ₩9,740 | ₩8,921 | ₩9,471 | +6.17% | 9.3만 |
|---|
| 2026.06.16 | ₩9,029 | ₩9,471 | ₩8,868 | ₩8,868 | -1.78% | 14만 |
|---|
| 2026.06.15 | ₩9,337 | ₩9,337 | ₩8,680 | ₩9,136 | -2.16% | 15.8만 |
|---|
| 2026.06.12 | ₩9,136 | ₩9,458 | ₩8,962 | ₩9,149 | +0.15% | 8.8만 |
|---|
| 2026.06.11 | ₩8,666 | ₩9,190 | ₩8,358 | ₩9,190 | +6.04% | 7.9만 |
|---|
| 2026.06.10 | ₩7,915 | ₩8,586 | ₩7,781 | ₩8,586 | +8.47% | 8만 |
|---|
| 2026.06.09 | ₩8,264 | ₩8,962 | ₩8,049 | ₩8,063 | -2.44% | 13.7만 |
|---|
| 2026.06.08 | ₩7,835 | ₩8,425 | ₩7,607 | ₩8,291 | +5.82% | 10.3만 |
|---|
| 2026.06.05 | ₩7,982 | ₩8,049 | ₩7,218 | ₩7,446 | -6.72% | 9.7만 |
|---|
| 2026.06.04 | ₩7,660 | ₩8,412 | ₩7,660 | ₩8,076 | +5.43% | 9.2만 |
|---|
| 2026.06.03 | ₩8,210 | ₩8,210 | ₩7,727 | ₩7,835 | -4.58% | 8.2만 |
|---|
| 2026.06.02 | ₩8,224 | ₩8,854 | ₩8,090 | ₩8,251 | +0.33% | 13.5만 |
|---|
| 2026.06.01 | ₩7,996 | ₩8,559 | ₩7,835 | ₩8,157 | +2.01% | 6.7만 |
|---|
| 2026.05.29 | ₩7,888 | ₩8,170 | ₩7,526 | ₩7,996 | +1.36% | 7.7만 |
|---|
| 2026.05.28 | ₩8,063 | ₩8,385 | ₩7,633 | ₩7,929 | -1.66% | 21.2만 |
|---|
| 2026.05.27 | ₩8,049 | ₩8,157 | ₩7,513 | ₩8,116 | +0.83% | 9만 |
|---|
| 2026.05.26 | ₩7,875 | ₩8,371 | ₩7,727 | ₩7,969 | +1.19% | 10.4만 |
|---|
| 2026.05.22 | ₩8,385 | ₩8,519 | ₩7,620 | ₩7,794 | -7.04% | 16.3만 |
|---|
| 2026.05.21 | ₩8,398 | ₩9,324 | ₩7,808 | ₩8,237 | -1.92% | 16.5만 |
|---|
| 2026.05.20 | ₩8,251 | ₩8,573 | ₩7,647 | ₩8,573 | +3.90% | 10.6만 |
|---|
| 2026.05.19 | ₩7,781 | ₩8,183 | ₩7,338 | ₩8,170 | +5.00% | 8.9만 |
|---|
| 2026.05.18 | ₩7,191 | ₩8,586 | ₩7,191 | ₩8,009 | +11.38% | 53.9만 |
|---|
| 2026.05.15 | ₩6,976 | ₩7,513 | ₩6,346 | ₩6,976 | 0.00% | 45.7만 |
|---|
| 2026.05.14 | ₩9,176 | ₩10,008 | ₩8,814 | ₩9,190 | +0.15% | 32.4만 |
|---|
| 2026.05.13 | ₩9,471 | ₩9,632 | ₩9,149 | ₩9,176 | -3.12% | 11.6만 |
|---|
| 2026.05.12 | ₩9,766 | ₩9,927 | ₩9,002 | ₩9,404 | -3.71% | 17.2만 |
|---|
| 2026.05.11 | ₩9,538 | ₩10,571 | ₩8,787 | ₩9,954 | +4.36% | 23.7만 |
|---|
| 2026.05.08 | ₩9,364 | ₩9,766 | ₩9,243 | ₩9,512 | +1.58% | 9.4만 |
|---|
| 2026.05.07 | ₩10,665 | ₩10,719 | ₩8,787 | ₩9,364 | -12.20% | 34.6만 |
|---|
| 2026.05.06 | ₩9,874 | ₩11,282 | ₩9,190 | ₩10,799 | +9.38% | 25.6만 |
|---|
| 2026.05.05 | ₩9,941 | ₩11,148 | ₩9,230 | ₩9,766 | -1.75% | 26.6만 |
|---|
| 2026.05.04 | ₩11,135 | ₩11,350 | ₩9,216 | ₩9,901 | -11.08% | 32.6만 |
|---|
| 2026.05.01 | ₩9,820 | ₩10,987 | ₩9,726 | ₩10,799 | +9.97% | 39.8만 |
|---|
| 2026.04.30 | ₩8,827 | ₩9,364 | ₩8,653 | ₩9,096 | +3.04% | 13.3만 |
|---|
| 2026.04.29 | ₩8,559 | ₩9,203 | ₩8,425 | ₩8,774 | +2.51% | 13만 |
|---|
| 2026.04.28 | ₩8,291 | ₩8,613 | ₩8,022 | ₩8,573 | +3.40% | 10.1만 |
|---|
| 2026.04.27 | ₩8,666 | ₩9,337 | ₩8,116 | ₩8,707 | +0.46% | 26.6만 |
|---|
| 2026.04.24 | ₩7,647 | ₩8,935 | ₩7,325 | ₩8,666 | +13.33% | 28.5만 |
|---|
| 2026.04.23 | ₩7,620 | ₩7,969 | ₩7,057 | ₩7,687 | +0.88% | 19만 |
|---|
| 2026.04.22 | ₩6,533 | ₩7,835 | ₩6,386 | ₩7,808 | +19.51% | 23.1만 |
|---|
| 2026.04.21 | ₩6,574 | ₩6,654 | ₩6,238 | ₩6,386 | -2.86% | 9.5만 |
|---|
| 2026.04.20 | ₩5,889 | ₩6,627 | ₩5,688 | ₩6,466 | +9.79% | 16.8만 |
|---|
| 2026.04.17 | ₩6,171 | ₩6,426 | ₩5,836 | ₩5,863 | -5.00% | 22.2만 |
|---|
| 2026.04.16 | ₩5,956 | ₩6,131 | ₩5,742 | ₩6,091 | +2.25% | 6.9만 |
|---|
| 2026.04.15 | ₩5,554 | ₩6,158 | ₩5,554 | ₩5,970 | +7.49% | 12.1만 |
|---|
| 2026.04.14 | ₩5,661 | ₩5,742 | ₩5,527 | ₩5,554 | -1.90% | 3.1만 |
|---|
| 2026.04.13 | ₩5,232 | ₩5,742 | ₩5,125 | ₩5,621 | +7.44% | 11.2만 |
|---|
| 2026.04.10 | ₩5,272 | ₩5,554 | ₩5,178 | ₩5,232 | -0.76% | 13.5만 |
|---|
| 2026.04.09 | ₩5,366 | ₩5,393 | ₩5,125 | ₩5,232 | -2.50% | 8.1만 |
|---|
| 2026.04.08 | ₩5,500 | ₩5,554 | ₩5,232 | ₩5,299 | -3.66% | 7.6만 |
|---|
| 2026.04.07 | ₩5,272 | ₩5,339 | ₩5,071 | ₩5,259 | -0.25% | 7.3만 |
|---|
| 2026.04.06 | ₩5,554 | ₩5,997 | ₩5,165 | ₩5,339 | -3.86% | 32만 |
|---|
| 2026.04.02 | ₩5,380 | ₩6,091 | ₩5,380 | ₩5,742 | +6.73% | 11.1만 |
|---|
| 2026.04.01 | ₩5,594 | ₩5,782 | ₩5,447 | ₩5,635 | +0.72% | 7.5만 |
|---|
| 2026.03.31 | ₩5,903 | ₩5,997 | ₩5,138 | ₩5,554 | -5.91% | 27.5만 |
|---|
| 2026.03.30 | ₩6,882 | ₩6,936 | ₩5,983 | ₩6,117 | -11.11% | 17.4만 |
|---|
| 2026.03.27 | ₩6,989 | ₩7,647 | ₩6,507 | ₩6,681 | -4.41% | 11.6만 |
|---|
| 2026.03.26 | ₩8,049 | ₩8,251 | ₩6,788 | ₩7,057 | -12.33% | 29만 |
|---|
| 2026.03.25 | ₩6,869 | ₩8,385 | ₩6,386 | ₩8,318 | +21.09% | 89.4만 |
|---|
| 2026.03.24 | ₩5,447 | ₩7,177 | ₩5,286 | ₩6,882 | +26.35% | 1001.5만 |
|---|
| 2026.03.23 | ₩4,602 | ₩5,259 | ₩4,602 | ₩5,004 | +8.75% | 8.2만 |
|---|
| 2026.03.20 | ₩4,615 | ₩4,642 | ₩4,373 | ₩4,481 | -2.91% | 5.2만 |
|---|
| 2026.03.19 | ₩4,575 | ₩4,856 | ₩4,534 | ₩4,534 | -0.88% | 4.7만 |
|---|
| 2026.03.18 | ₩5,071 | ₩5,138 | ₩4,642 | ₩4,642 | -8.47% | 4.2만 |
|---|
| 2026.03.17 | ₩5,339 | ₩5,366 | ₩5,044 | ₩5,071 | -5.03% | 2.8만 |
|---|
| 2026.03.16 | ₩5,393 | ₩5,581 | ₩5,232 | ₩5,232 | -2.99% | 6.8만 |
|---|
| 2026.03.13 | ₩5,755 | ₩5,755 | ₩5,313 | ₩5,339 | -7.23% | 2.6만 |
|---|
| 2026.03.12 | ₩6,185 | ₩6,305 | ₩5,487 | ₩5,635 | -8.89% | 4.4만 |
|---|
| 2026.03.11 | ₩6,319 | ₩6,668 | ₩6,037 | ₩6,198 | -1.91% | 10.1만 |
|---|
| 2026.03.10 | ₩5,353 | ₩6,305 | ₩5,299 | ₩6,077 | +13.53% | 11.7만 |
|---|
| 2026.03.09 | ₩4,950 | ₩5,366 | ₩4,776 | ₩5,192 | +4.88% | 4.3만 |
|---|
| 2026.03.06 | ₩5,111 | ₩5,245 | ₩4,870 | ₩4,964 | -2.89% | 4.6만 |
|---|
| 2026.03.05 | ₩5,648 | ₩5,675 | ₩5,031 | ₩5,111 | -9.50% | 6.2만 |
|---|
| 2026.03.04 | ₩4,870 | ₩5,715 | ₩4,722 | ₩5,554 | +14.05% | 10.4만 |
|---|
| 2026.03.03 | ₩4,548 | ₩4,950 | ₩4,427 | ₩4,749 | +4.42% | 3만 |
|---|
| 2026.03.02 | ₩4,669 | ₩4,843 | ₩4,561 | ₩4,588 | -1.72% | 5.2만 |
|---|
| 2026.02.27 | ₩5,044 | ₩5,232 | ₩4,695 | ₩4,763 | -5.59% | 6.2만 |
|---|
| 2026.02.26 | ₩5,299 | ₩5,326 | ₩5,071 | ₩5,084 | -4.05% | 4.6만 |
|---|
| 2026.02.25 | ₩5,272 | ₩5,514 | ₩5,178 | ₩5,299 | +0.51% | 4.3만 |
|---|
| 2026.02.24 | ₩5,071 | ₩5,339 | ₩5,071 | ₩5,272 | +3.97% | 3.5만 |
|---|
| 2026.02.23 | ₩5,245 | ₩5,487 | ₩5,084 | ₩5,111 | -2.56% | 3.6만 |
|---|
| 2026.02.20 | ₩5,219 | ₩5,581 | ₩5,219 | ₩5,232 | +0.26% | 2.3만 |
|---|
| 2026.02.19 | ₩5,259 | ₩5,500 | ₩5,178 | ₩5,219 | -0.77% | 2만 |
|---|
| 2026.02.18 | ₩5,474 | ₩5,621 | ₩5,165 | ₩5,299 | -3.19% | 4.4만 |
|---|
| 2026.02.17 | ₩5,406 | ₩5,527 | ₩5,192 | ₩5,366 | -0.74% | 5.1만 |
|---|
| 2026.02.13 | ₩5,406 | ₩5,621 | ₩5,299 | ₩5,353 | -0.99% | 3.8만 |
|---|
| 2026.02.12 | ₩5,688 | ₩5,809 | ₩5,393 | ₩5,393 | -5.19% | 2.4만 |
|---|
| 2026.02.11 | ₩5,903 | ₩6,091 | ₩5,567 | ₩5,702 | -3.41% | 3.9만 |
|---|
| 2026.02.10 | ₩6,238 | ₩6,399 | ₩5,903 | ₩5,943 | -4.73% | 5.6만 |
|---|
| 2026.02.09 | ₩5,474 | ₩6,386 | ₩5,474 | ₩6,225 | +13.73% | 10.7만 |
|---|
| 2026.02.06 | ₩5,474 | ₩5,635 | ₩5,259 | ₩5,514 | +0.74% | 8.3만 |
|---|
| 2026.02.05 | ₩5,259 | ₩5,460 | ₩5,138 | ₩5,245 | -0.26% | 4.2만 |
|---|
| 2026.02.04 | ₩5,782 | ₩5,956 | ₩5,098 | ₩5,259 | -9.05% | 13만 |
|---|
| 2026.02.03 | ₩6,265 | ₩6,507 | ₩5,380 | ₩5,795 | -7.49% | 12만 |
|---|
| 2026.02.02 | ₩6,480 | ₩6,654 | ₩6,117 | ₩6,198 | -4.35% | 6.1만 |
|---|
| 2026.01.30 | ₩6,855 | ₩6,936 | ₩6,386 | ₩6,453 | -5.87% | 4.2만 |
|---|
| 2026.01.29 | ₩7,097 | ₩7,566 | ₩6,896 | ₩7,043 | -0.76% | 6.5만 |
|---|
| 2026.01.28 | ₩7,781 | ₩7,808 | ₩6,842 | ₩7,070 | -9.14% | 6.8만 |
|---|
| 2026.01.27 | ₩7,607 | ₩7,861 | ₩6,855 | ₩7,607 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩7,164 | ₩7,861 | ₩7,124 | ₩7,566 | +5.62% | 17만 |
|---|
| 2026.01.23 | ₩7,674 | ₩7,700 | ₩6,748 | ₩7,003 | -8.74% | 19만 |
|---|
| 2026.01.22 | ₩5,943 | ₩7,835 | ₩5,782 | ₩7,526 | +26.64% | 37.7만 |
|---|
| 2026.01.21 | ₩5,688 | ₩5,903 | ₩5,514 | ₩5,742 | +0.94% | 7.3만 |
|---|
| 2026.01.20 | ₩5,876 | ₩5,903 | ₩5,527 | ₩5,608 | -4.57% | 10.6만 |
|---|
| 2026.01.16 | ₩5,567 | ₩6,050 | ₩5,500 | ₩5,688 | +2.17% | 10.8만 |
|---|
| 2026.01.15 | ₩5,313 | ₩5,755 | ₩5,192 | ₩5,500 | +3.54% | 7만 |
|---|
| 2026.01.14 | ₩5,742 | ₩5,889 | ₩5,111 | ₩5,178 | -9.81% | 12.7만 |
|---|
| 2026.01.13 | ₩6,265 | ₩6,493 | ₩5,366 | ₩5,728 | -8.57% | 9만 |
|---|
| 2026.01.12 | ₩6,077 | ₩6,265 | ₩6,037 | ₩6,265 | +3.09% | 7.4만 |
|---|
| 2026.01.09 | ₩5,474 | ₩6,037 | ₩5,474 | ₩6,024 | +10.05% | 7.2만 |
|---|
| 2026.01.08 | ₩5,353 | ₩5,554 | ₩5,326 | ₩5,380 | +0.50% | 7.1만 |
|---|
| 2026.01.07 | ₩5,165 | ₩5,608 | ₩5,044 | ₩5,299 | +2.60% | 6.3만 |
|---|
| 2026.01.06 | ₩5,004 | ₩5,339 | ₩4,964 | ₩5,111 | +2.14% | 4.3만 |
|---|
| 2026.01.05 | ₩4,454 | ₩5,353 | ₩4,427 | ₩4,910 | +10.24% | 14.4만 |
|---|
| 2026.01.02 | ₩4,145 | ₩4,387 | ₩4,065 | ₩4,320 | +4.21% | 2.7만 |
|---|
| 2025.12.31 | ₩4,105 | ₩4,199 | ₩4,092 | ₩4,145 | +0.98% | 1.3만 |
|---|
| 2025.12.30 | ₩3,998 | ₩4,212 | ₩3,998 | ₩4,078 | +2.01% | 2.9만 |
|---|
| 2025.12.29 | ₩4,065 | ₩4,065 | ₩3,971 | ₩4,025 | -0.99% | 1.6만 |
|---|
| 2025.12.26 | ₩4,078 | ₩4,092 | ₩3,998 | ₩4,065 | -0.33% | 2.1만 |
|---|
| 2025.12.24 | ₩4,011 | ₩4,199 | ₩4,011 | ₩4,025 | +0.33% | 1.1만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,092 | ₩3,984 | ₩3,998 | -0.67% | 2만 |
|---|
| 2025.12.22 | ₩4,025 | ₩4,092 | ₩3,998 | ₩4,038 | +0.33% | 2.7만 |
|---|
| 2025.12.19 | ₩4,105 | ₩4,132 | ₩3,998 | ₩3,998 | -2.61% | 2만 |
|---|
| 2025.12.18 | ₩4,105 | ₩4,226 | ₩4,025 | ₩4,025 | -1.96% | 8.4천 |
|---|
| 2025.12.17 | ₩4,347 | ₩4,347 | ₩4,078 | ₩4,105 | -5.56% | 1.5만 |
|---|
| 2025.12.16 | ₩4,172 | ₩4,239 | ₩4,038 | ₩4,119 | -1.29% | 3.3만 |
|---|
| 2025.12.15 | ₩4,373 | ₩4,494 | ₩4,159 | ₩4,212 | -3.68% | 2.2만 |
|---|
| 2025.12.12 | ₩4,441 | ₩4,481 | ₩4,347 | ₩4,427 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩4,467 | ₩4,467 | ₩4,226 | ₩4,387 | -1.80% | 2만 |
|---|
| 2025.12.10 | ₩4,508 | ₩4,561 | ₩4,320 | ₩4,427 | -1.79% | 3.5만 |
|---|
| 2025.12.09 | ₩4,467 | ₩4,481 | ₩4,280 | ₩4,427 | -0.90% | 2.2만 |
|---|
| 2025.12.08 | ₩4,481 | ₩4,481 | ₩4,320 | ₩4,387 | -2.10% | 9.5천 |
|---|
| 2025.12.05 | ₩4,467 | ₩4,508 | ₩4,293 | ₩4,454 | -0.30% | 1.3만 |
|---|
| 2025.12.04 | ₩4,695 | ₩4,722 | ₩4,441 | ₩4,441 | -5.43% | 9.9천 |
|---|
| 2025.12.03 | ₩4,736 | ₩4,803 | ₩4,561 | ₩4,602 | -2.83% | 7.9천 |
|---|
| 2025.12.02 | ₩4,722 | ₩4,749 | ₩4,454 | ₩4,575 | -3.12% | 1.7만 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,910 | ₩4,682 | ₩4,722 | +0.57% | 2.1만 |
|---|
| 2025.11.28 | ₩4,494 | ₩4,695 | ₩4,467 | ₩4,682 | +4.18% | 9.9천 |
|---|
| 2025.11.26 | ₩4,441 | ₩4,588 | ₩4,333 | ₩4,441 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩4,306 | ₩4,454 | ₩4,199 | ₩4,414 | +2.49% | 1.2만 |
|---|
| 2025.11.24 | ₩4,132 | ₩4,602 | ₩4,065 | ₩4,253 | +2.92% | 1.4만 |
|---|
| 2025.11.21 | ₩4,239 | ₩4,306 | ₩4,092 | ₩4,226 | -0.32% | 1.6만 |
|---|
| 2025.11.20 | ₩4,508 | ₩4,695 | ₩4,239 | ₩4,239 | -5.95% | 2.6만 |
|---|
| 2025.11.19 | ₩4,347 | ₩4,521 | ₩4,226 | ₩4,467 | +2.78% | 1.3만 |
|---|
| 2025.11.18 | ₩4,494 | ₩4,561 | ₩4,360 | ₩4,360 | -2.99% | 9.8천 |
|---|
| 2025.11.17 | ₩4,763 | ₩4,789 | ₩4,561 | ₩4,602 | -3.38% | 4.2만 |
|---|
| 2025.11.14 | ₩4,494 | ₩4,883 | ₩4,494 | ₩4,736 | +5.37% | 3.8만 |
|---|
| 2025.11.13 | ₩4,280 | ₩4,628 | ₩4,212 | ₩4,481 | +4.70% | 2.3만 |
|---|
| 2025.11.12 | ₩4,481 | ₩4,628 | ₩4,239 | ₩4,253 | -5.09% | 2.3만 |
|---|
| 2025.11.11 | ₩4,575 | ₩5,017 | ₩4,226 | ₩4,320 | -5.57% | 4.1만 |
|---|
| 2025.11.10 | ₩4,642 | ₩5,017 | ₩4,548 | ₩4,615 | -0.58% | 1.4만 |
|---|
| 2025.11.07 | ₩4,776 | ₩4,830 | ₩4,548 | ₩4,628 | -3.09% | 2.4만 |
|---|
| 2025.11.06 | ₩4,910 | ₩4,977 | ₩4,776 | ₩4,816 | -1.91% | 2.6만 |
|---|
| 2025.11.05 | ₩4,870 | ₩5,313 | ₩4,870 | ₩4,910 | +0.83% | 2.8만 |
|---|
| 2025.11.04 | ₩5,071 | ₩5,326 | ₩4,923 | ₩4,923 | -2.91% | 2.8만 |
|---|
| 2025.11.03 | ₩5,339 | ₩5,487 | ₩5,111 | ₩5,245 | -1.76% | 1.9만 |
|---|
| 2025.10.31 | ₩5,366 | ₩5,420 | ₩5,205 | ₩5,245 | -2.25% | 2.3만 |
|---|
| 2025.10.30 | ₩5,567 | ₩5,594 | ₩5,245 | ₩5,326 | -4.34% | 2.4만 |
|---|
| 2025.10.29 | ₩5,728 | ₩5,863 | ₩5,500 | ₩5,581 | -2.58% | 3.1만 |
|---|
| 2025.10.28 | ₩5,903 | ₩5,930 | ₩5,581 | ₩5,675 | -3.86% | 3.4만 |
|---|
| 2025.10.27 | ₩5,594 | ₩5,836 | ₩5,500 | ₩5,836 | +4.32% | 6.1만 |
|---|
| 2025.10.24 | ₩5,500 | ₩5,608 | ₩5,393 | ₩5,406 | -1.71% | 1.9만 |
|---|
| 2025.10.23 | ₩5,433 | ₩5,702 | ₩5,366 | ₩5,487 | +0.99% | 3.4만 |
|---|
| 2025.10.22 | ₩5,635 | ₩5,809 | ₩5,299 | ₩5,500 | -2.38% | 5.4만 |
|---|
| 2025.10.21 | ₩6,171 | ₩6,171 | ₩5,393 | ₩5,621 | -8.91% | 4.8만 |
|---|
| 2025.10.20 | ₩5,433 | ₩6,265 | ₩5,433 | ₩6,171 | +13.58% | 11.7만 |
|---|
| 2025.10.17 | ₩5,259 | ₩5,487 | ₩5,031 | ₩5,299 | +0.77% | 4.3만 |
|---|
| 2025.10.16 | ₩5,554 | ₩5,635 | ₩5,031 | ₩5,205 | -6.28% | 9.8만 |
|---|
| 2025.10.15 | ₩5,353 | ₩5,782 | ₩5,326 | ₩5,500 | +2.76% | 13.2만 |
|---|
| 2025.10.14 | ₩5,366 | ₩5,715 | ₩5,071 | ₩5,152 | -4.00% | 11.7만 |
|---|
| 2025.10.13 | ₩4,293 | ₩5,487 | ₩4,293 | ₩5,406 | +25.94% | 16만 |
|---|
| 2025.10.10 | ₩4,494 | ₩4,642 | ₩4,226 | ₩4,239 | -5.67% | 3.2만 |
|---|