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 | ₩5,619 | ₩5,767 | ₩5,445 | ₩5,606 | -0.24% | 7만 |
| 2026.10.08 | ₩5,512 | ₩5,660 | ₩5,432 | ₩5,619 | +1.95% | 6.5만 |
| 2026.10.07 | ₩5,646 | ₩5,740 | ₩5,499 | ₩5,619 | -0.48% | 4.9만 |
| 2026.10.06 | ₩5,727 | ₩5,888 | ₩5,686 | ₩5,780 | +0.94% | 3만 |
| 2026.10.05 | ₩5,794 | ₩5,821 | ₩5,579 | ₩5,740 | -0.93% | 2.9만 |
| 2026.10.02 | ₩5,888 | ₩5,955 | ₩5,753 | ₩5,807 | -1.37% | 2.5만 |
| 2026.10.01 | ₩5,686 | ₩5,901 | ₩5,472 | ₩5,861 | +3.07% | 5.9만 |
| 2026.09.30 | ₩5,633 | ₩5,713 | ₩5,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,619 |
| -0.24% |
| 5.3만 |
| 2026.09.29 | ₩5,525 | ₩5,807 | ₩5,525 | ₩5,579 | +0.97% | 5.6만 |
|---|
| 2026.09.28 | ₩5,807 | ₩5,807 | ₩5,418 | ₩5,727 | -1.39% | 5.9만 |
|---|
| 2026.09.25 | ₩5,901 | ₩5,941 | ₩5,794 | ₩5,901 | 0.00% | 2.7만 |
|---|
| 2026.09.24 | ₩5,928 | ₩6,035 | ₩5,780 | ₩5,888 | -0.68% | 7.1만 |
|---|
| 2026.09.23 | ₩5,847 | ₩6,008 | ₩5,807 | ₩5,941 | +1.61% | 4.3만 |
|---|
| 2026.09.22 | ₩6,062 | ₩6,183 | ₩5,928 | ₩5,941 | -1.99% | 6.3만 |
|---|
| 2026.09.21 | ₩6,277 | ₩6,357 | ₩6,035 | ₩6,062 | -3.42% | 7.7만 |
|---|
| 2026.09.18 | ₩6,156 | ₩6,250 | ₩6,075 | ₩6,142 | -0.22% | 6.9만 |
|---|
| 2026.09.17 | ₩6,169 | ₩6,370 | ₩6,089 | ₩6,129 | -0.65% | 10.7만 |
|---|
| 2026.09.16 | ₩6,008 | ₩6,250 | ₩5,995 | ₩6,169 | +2.68% | 8.3만 |
|---|
| 2026.09.15 | ₩6,317 | ₩6,370 | ₩5,981 | ₩5,995 | -5.10% | 12.6만 |
|---|
| 2026.09.14 | ₩6,183 | ₩6,545 | ₩6,049 | ₩6,303 | +1.95% | 22.7만 |
|---|
| 2026.09.11 | ₩7,510 | ₩7,765 | ₩6,116 | ₩6,277 | -16.43% | 84.4만 |
|---|
| 2026.09.10 | ₩8,570 | ₩8,784 | ₩8,261 | ₩8,409 | -1.88% | 14.5만 |
|---|
| 2026.09.09 | ₩8,852 | ₩8,945 | ₩8,610 | ₩8,610 | -2.73% | 4.7만 |
|---|
| 2026.09.08 | ₩9,012 | ₩9,187 | ₩8,798 | ₩8,798 | -2.38% | 5.4만 |
|---|
| 2026.09.04 | ₩8,664 | ₩9,187 | ₩8,664 | ₩8,811 | +1.70% | 3.9만 |
|---|
| 2026.09.03 | ₩8,986 | ₩8,986 | ₩8,650 | ₩8,677 | -3.43% | 5만 |
|---|
| 2026.09.02 | ₩8,771 | ₩9,093 | ₩8,771 | ₩8,865 | +1.07% | 3.6만 |
|---|
| 2026.09.01 | ₩9,106 | ₩9,133 | ₩8,744 | ₩8,798 | -3.39% | 4.9만 |
|---|
| 2026.08.31 | ₩9,388 | ₩9,616 | ₩8,972 | ₩9,120 | -2.86% | 4.5만 |
|---|
| 2026.08.28 | ₩9,857 | ₩10,166 | ₩9,361 | ₩9,361 | -5.03% | 7.9만 |
|---|
| 2026.08.27 | ₩9,857 | ₩10,099 | ₩9,817 | ₩9,884 | +0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩10,139 | ₩10,380 | ₩9,696 | ₩9,750 | -3.84% | 6.7만 |
|---|
| 2026.08.25 | ₩9,898 | ₩10,260 | ₩9,857 | ₩10,152 | +2.57% | 5.3만 |
|---|
| 2026.08.24 | ₩10,126 | ₩10,166 | ₩9,683 | ₩9,723 | -3.97% | 8.7만 |
|---|
| 2026.08.21 | ₩9,777 | ₩10,273 | ₩9,777 | ₩10,206 | +4.39% | 8.1만 |
|---|
| 2026.08.20 | ₩9,884 | ₩10,072 | ₩9,589 | ₩9,589 | -2.99% | 8.3만 |
|---|
| 2026.08.19 | ₩10,367 | ₩10,622 | ₩9,911 | ₩9,978 | -3.75% | 10.1만 |
|---|
| 2026.08.18 | ₩10,515 | ₩10,675 | ₩10,059 | ₩10,179 | -3.19% | 18.7만 |
|---|
| 2026.08.17 | ₩10,863 | ₩11,078 | ₩10,367 | ₩10,783 | -0.74% | 20.9만 |
|---|
| 2026.08.14 | ₩10,085 | ₩11,199 | ₩9,951 | ₩10,836 | +7.45% | 28.2만 |
|---|
| 2026.08.13 | ₩9,616 | ₩10,622 | ₩9,401 | ₩10,072 | +4.74% | 32.2만 |
|---|
| 2026.08.12 | ₩10,890 | ₩10,944 | ₩9,562 | ₩9,576 | -12.07% | 39.2만 |
|---|
| 2026.08.11 | ₩10,608 | ₩10,984 | ₩10,179 | ₩10,488 | -1.14% | 9만 |
|---|
| 2026.08.10 | ₩11,131 | ₩11,266 | ₩10,461 | ₩10,515 | -5.54% | 17.1만 |
|---|
| 2026.08.07 | ₩11,480 | ₩12,204 | ₩10,971 | ₩10,971 | -4.44% | 37.4만 |
|---|
| 2026.08.06 | ₩10,930 | ₩11,802 | ₩10,930 | ₩11,185 | +2.33% | 19.8만 |
|---|
| 2026.08.05 | ₩10,930 | ₩11,601 | ₩10,796 | ₩10,984 | +0.49% | 12.6만 |
|---|
| 2026.08.04 | ₩10,702 | ₩11,172 | ₩10,340 | ₩11,145 | +4.14% | 16.7만 |
|---|
| 2026.08.03 | ₩10,112 | ₩10,917 | ₩9,965 | ₩10,582 | +4.64% | 19.3만 |
|---|
| 2026.07.31 | ₩9,066 | ₩9,978 | ₩8,717 | ₩9,670 | +6.66% | 16.1만 |
|---|
| 2026.07.30 | ₩8,436 | ₩8,972 | ₩8,436 | ₩8,731 | +3.50% | 6만 |
|---|
| 2026.07.29 | ₩8,905 | ₩9,160 | ₩8,127 | ₩8,369 | -6.02% | 10.9만 |
|---|
| 2026.07.28 | ₩9,388 | ₩9,468 | ₩8,717 | ₩9,026 | -3.86% | 10.8만 |
|---|
| 2026.07.27 | ₩9,656 | ₩9,777 | ₩9,026 | ₩9,562 | -0.97% | 7.2만 |
|---|
| 2026.07.24 | ₩9,750 | ₩10,112 | ₩9,415 | ₩9,455 | -3.03% | 4.7만 |
|---|
| 2026.07.23 | ₩9,442 | ₩10,032 | ₩9,442 | ₩9,777 | +3.55% | 7.4만 |
|---|
| 2026.07.22 | ₩10,045 | ₩10,085 | ₩9,603 | ₩9,763 | -2.80% | 3.5만 |
|---|
| 2026.07.21 | ₩9,831 | ₩10,407 | ₩9,683 | ₩10,273 | +4.50% | 3.5만 |
|---|
| 2026.07.20 | ₩9,790 | ₩10,126 | ₩9,536 | ₩9,831 | +0.41% | 7만 |
|---|
| 2026.07.17 | ₩9,428 | ₩10,206 | ₩8,999 | ₩9,549 | +1.28% | 15.2만 |
|---|
| 2026.07.16 | ₩9,375 | ₩9,857 | ₩9,254 | ₩9,348 | -0.29% | 6.5만 |
|---|
| 2026.07.15 | ₩9,616 | ₩9,844 | ₩9,160 | ₩9,522 | -0.98% | 5.7만 |
|---|
| 2026.07.14 | ₩9,388 | ₩9,804 | ₩9,375 | ₩9,656 | +2.86% | 5.2만 |
|---|
| 2026.07.13 | ₩9,670 | ₩9,991 | ₩9,281 | ₩9,294 | -3.88% | 11.3만 |
|---|
| 2026.07.10 | ₩10,863 | ₩10,877 | ₩9,790 | ₩9,884 | -9.01% | 7.7만 |
|---|
| 2026.07.09 | ₩10,743 | ₩11,601 | ₩10,635 | ₩10,890 | +1.37% | 10.5만 |
|---|
| 2026.07.08 | ₩10,340 | ₩10,729 | ₩9,804 | ₩10,635 | +2.85% | 4.6만 |
|---|
| 2026.07.07 | ₩10,971 | ₩10,971 | ₩9,670 | ₩10,340 | -5.75% | 10.4만 |
|---|
| 2026.07.06 | ₩10,380 | ₩11,748 | ₩10,380 | ₩10,595 | +2.07% | 13.3만 |
|---|
| 2026.07.02 | ₩10,783 | ₩10,971 | ₩10,005 | ₩10,380 | -3.73% | 9.3만 |
|---|
| 2026.07.01 | ₩9,951 | ₩10,890 | ₩9,790 | ₩10,582 | +6.33% | 7.4만 |
|---|
| 2026.06.30 | ₩9,187 | ₩10,380 | ₩9,187 | ₩9,965 | +8.47% | 9.1만 |
|---|
| 2026.06.29 | ₩8,731 | ₩9,401 | ₩8,570 | ₩9,106 | +4.30% | 5.1만 |
|---|
| 2026.06.26 | ₩8,731 | ₩8,999 | ₩8,328 | ₩8,744 | +0.15% | 10.7만 |
|---|
| 2026.06.25 | ₩9,321 | ₩9,375 | ₩8,771 | ₩8,999 | -3.45% | 3.9만 |
|---|
| 2026.06.24 | ₩9,522 | ₩9,656 | ₩8,852 | ₩9,160 | -3.80% | 4.3만 |
|---|
| 2026.06.23 | ₩9,951 | ₩10,193 | ₩9,187 | ₩9,522 | -4.31% | 9만 |
|---|
| 2026.06.22 | ₩10,582 | ₩10,997 | ₩10,085 | ₩10,555 | -0.25% | 14.1만 |
|---|
| 2026.06.18 | ₩9,817 | ₩10,863 | ₩9,629 | ₩10,474 | +6.69% | 15.6만 |
|---|
| 2026.06.17 | ₩8,919 | ₩9,737 | ₩8,919 | ₩9,468 | +6.17% | 9.3만 |
|---|
| 2026.06.16 | ₩9,026 | ₩9,468 | ₩8,865 | ₩8,865 | -1.78% | 14만 |
|---|
| 2026.06.15 | ₩9,334 | ₩9,334 | ₩8,677 | ₩9,133 | -2.16% | 15.8만 |
|---|
| 2026.06.12 | ₩9,133 | ₩9,455 | ₩8,959 | ₩9,147 | +0.15% | 8.8만 |
|---|
| 2026.06.11 | ₩8,664 | ₩9,187 | ₩8,355 | ₩9,187 | +6.04% | 7.9만 |
|---|
| 2026.06.10 | ₩7,913 | ₩8,583 | ₩7,779 | ₩8,583 | +8.47% | 8만 |
|---|
| 2026.06.09 | ₩8,261 | ₩8,959 | ₩8,047 | ₩8,060 | -2.44% | 13.7만 |
|---|
| 2026.06.08 | ₩7,832 | ₩8,422 | ₩7,604 | ₩8,288 | +5.82% | 10.3만 |
|---|
| 2026.06.05 | ₩7,980 | ₩8,047 | ₩7,215 | ₩7,443 | -6.72% | 9.7만 |
|---|
| 2026.06.04 | ₩7,658 | ₩8,409 | ₩7,658 | ₩8,074 | +5.43% | 9.2만 |
|---|
| 2026.06.03 | ₩8,208 | ₩8,208 | ₩7,725 | ₩7,832 | -4.58% | 8.2만 |
|---|
| 2026.06.02 | ₩8,221 | ₩8,852 | ₩8,087 | ₩8,248 | +0.33% | 13.5만 |
|---|
| 2026.06.01 | ₩7,993 | ₩8,556 | ₩7,832 | ₩8,154 | +2.01% | 6.7만 |
|---|
| 2026.05.29 | ₩7,886 | ₩8,168 | ₩7,524 | ₩7,993 | +1.36% | 7.7만 |
|---|
| 2026.05.28 | ₩8,060 | ₩8,382 | ₩7,631 | ₩7,926 | -1.66% | 21.2만 |
|---|
| 2026.05.27 | ₩8,047 | ₩8,154 | ₩7,510 | ₩8,114 | +0.83% | 9만 |
|---|
| 2026.05.26 | ₩7,872 | ₩8,369 | ₩7,725 | ₩7,966 | +1.19% | 10.4만 |
|---|
| 2026.05.22 | ₩8,382 | ₩8,516 | ₩7,618 | ₩7,792 | -7.04% | 16.3만 |
|---|
| 2026.05.21 | ₩8,396 | ₩9,321 | ₩7,805 | ₩8,235 | -1.92% | 16.5만 |
|---|
| 2026.05.20 | ₩8,248 | ₩8,570 | ₩7,644 | ₩8,570 | +3.90% | 10.6만 |
|---|
| 2026.05.19 | ₩7,779 | ₩8,181 | ₩7,336 | ₩8,168 | +5.00% | 8.9만 |
|---|
| 2026.05.18 | ₩7,189 | ₩8,583 | ₩7,189 | ₩8,007 | +11.38% | 53.9만 |
|---|
| 2026.05.15 | ₩6,974 | ₩7,510 | ₩6,344 | ₩6,974 | 0.00% | 45.7만 |
|---|
| 2026.05.14 | ₩9,173 | ₩10,005 | ₩8,811 | ₩9,187 | +0.15% | 32.4만 |
|---|
| 2026.05.13 | ₩9,468 | ₩9,629 | ₩9,147 | ₩9,173 | -3.12% | 11.6만 |
|---|
| 2026.05.12 | ₩9,763 | ₩9,924 | ₩8,999 | ₩9,401 | -3.71% | 17.2만 |
|---|
| 2026.05.11 | ₩9,536 | ₩10,568 | ₩8,784 | ₩9,951 | +4.36% | 23.7만 |
|---|
| 2026.05.08 | ₩9,361 | ₩9,763 | ₩9,240 | ₩9,509 | +1.58% | 9.4만 |
|---|
| 2026.05.07 | ₩10,662 | ₩10,716 | ₩8,784 | ₩9,361 | -12.20% | 34.6만 |
|---|
| 2026.05.06 | ₩9,871 | ₩11,279 | ₩9,187 | ₩10,796 | +9.38% | 25.6만 |
|---|
| 2026.05.05 | ₩9,938 | ₩11,145 | ₩9,227 | ₩9,763 | -1.75% | 26.6만 |
|---|
| 2026.05.04 | ₩11,131 | ₩11,346 | ₩9,214 | ₩9,898 | -11.08% | 32.6만 |
|---|
| 2026.05.01 | ₩9,817 | ₩10,984 | ₩9,723 | ₩10,796 | +9.97% | 39.8만 |
|---|
| 2026.04.30 | ₩8,825 | ₩9,361 | ₩8,650 | ₩9,093 | +3.04% | 13.3만 |
|---|
| 2026.04.29 | ₩8,556 | ₩9,200 | ₩8,422 | ₩8,771 | +2.51% | 13만 |
|---|
| 2026.04.28 | ₩8,288 | ₩8,610 | ₩8,020 | ₩8,570 | +3.40% | 10.1만 |
|---|
| 2026.04.27 | ₩8,664 | ₩9,334 | ₩8,114 | ₩8,704 | +0.46% | 26.6만 |
|---|
| 2026.04.24 | ₩7,644 | ₩8,932 | ₩7,323 | ₩8,664 | +13.33% | 28.5만 |
|---|
| 2026.04.23 | ₩7,618 | ₩7,966 | ₩7,054 | ₩7,685 | +0.88% | 19만 |
|---|
| 2026.04.22 | ₩6,531 | ₩7,832 | ₩6,384 | ₩7,805 | +19.51% | 23.1만 |
|---|
| 2026.04.21 | ₩6,572 | ₩6,652 | ₩6,236 | ₩6,384 | -2.86% | 9.5만 |
|---|
| 2026.04.20 | ₩5,888 | ₩6,625 | ₩5,686 | ₩6,464 | +9.79% | 16.8만 |
|---|
| 2026.04.17 | ₩6,169 | ₩6,424 | ₩5,834 | ₩5,861 | -5.00% | 22.2만 |
|---|
| 2026.04.16 | ₩5,955 | ₩6,129 | ₩5,740 | ₩6,089 | +2.25% | 6.9만 |
|---|
| 2026.04.15 | ₩5,552 | ₩6,156 | ₩5,552 | ₩5,968 | +7.49% | 12.1만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,740 | ₩5,525 | ₩5,552 | -1.90% | 3.1만 |
|---|
| 2026.04.13 | ₩5,230 | ₩5,740 | ₩5,123 | ₩5,619 | +7.44% | 11.2만 |
|---|
| 2026.04.10 | ₩5,271 | ₩5,552 | ₩5,177 | ₩5,230 | -0.76% | 13.5만 |
|---|
| 2026.04.09 | ₩5,365 | ₩5,391 | ₩5,123 | ₩5,230 | -2.50% | 8.1만 |
|---|
| 2026.04.08 | ₩5,499 | ₩5,552 | ₩5,230 | ₩5,298 | -3.66% | 7.6만 |
|---|
| 2026.04.07 | ₩5,271 | ₩5,338 | ₩5,070 | ₩5,257 | -0.25% | 7.3만 |
|---|
| 2026.04.06 | ₩5,552 | ₩5,995 | ₩5,163 | ₩5,338 | -3.86% | 32만 |
|---|
| 2026.04.02 | ₩5,378 | ₩6,089 | ₩5,378 | ₩5,740 | +6.73% | 11.1만 |
|---|
| 2026.04.01 | ₩5,593 | ₩5,780 | ₩5,445 | ₩5,633 | +0.72% | 7.5만 |
|---|
| 2026.03.31 | ₩5,901 | ₩5,995 | ₩5,137 | ₩5,552 | -5.91% | 27.5만 |
|---|
| 2026.03.30 | ₩6,880 | ₩6,934 | ₩5,981 | ₩6,116 | -11.11% | 17.4만 |
|---|
| 2026.03.27 | ₩6,987 | ₩7,644 | ₩6,505 | ₩6,679 | -4.41% | 11.6만 |
|---|
| 2026.03.26 | ₩8,047 | ₩8,248 | ₩6,786 | ₩7,054 | -12.33% | 29만 |
|---|
| 2026.03.25 | ₩6,867 | ₩8,382 | ₩6,384 | ₩8,315 | +21.09% | 89.4만 |
|---|
| 2026.03.24 | ₩5,445 | ₩7,175 | ₩5,284 | ₩6,880 | +26.35% | 1001.5만 |
|---|
| 2026.03.23 | ₩4,600 | ₩5,257 | ₩4,600 | ₩5,002 | +8.75% | 8.2만 |
|---|
| 2026.03.20 | ₩4,614 | ₩4,640 | ₩4,372 | ₩4,479 | -2.91% | 5.2만 |
|---|
| 2026.03.19 | ₩4,573 | ₩4,855 | ₩4,533 | ₩4,533 | -0.88% | 4.7만 |
|---|
| 2026.03.18 | ₩5,070 | ₩5,137 | ₩4,640 | ₩4,640 | -8.47% | 4.2만 |
|---|
| 2026.03.17 | ₩5,338 | ₩5,365 | ₩5,043 | ₩5,070 | -5.03% | 2.8만 |
|---|
| 2026.03.16 | ₩5,391 | ₩5,579 | ₩5,230 | ₩5,230 | -2.99% | 6.8만 |
|---|
| 2026.03.13 | ₩5,753 | ₩5,753 | ₩5,311 | ₩5,338 | -7.23% | 2.6만 |
|---|
| 2026.03.12 | ₩6,183 | ₩6,303 | ₩5,485 | ₩5,633 | -8.89% | 4.4만 |
|---|
| 2026.03.11 | ₩6,317 | ₩6,665 | ₩6,035 | ₩6,196 | -1.91% | 10.1만 |
|---|
| 2026.03.10 | ₩5,351 | ₩6,303 | ₩5,298 | ₩6,075 | +13.53% | 11.7만 |
|---|
| 2026.03.09 | ₩4,949 | ₩5,365 | ₩4,774 | ₩5,190 | +4.88% | 4.3만 |
|---|
| 2026.03.06 | ₩5,110 | ₩5,244 | ₩4,868 | ₩4,962 | -2.89% | 4.6만 |
|---|
| 2026.03.05 | ₩5,646 | ₩5,673 | ₩5,029 | ₩5,110 | -9.50% | 6.2만 |
|---|
| 2026.03.04 | ₩4,868 | ₩5,713 | ₩4,721 | ₩5,552 | +14.05% | 10.4만 |
|---|
| 2026.03.03 | ₩4,546 | ₩4,949 | ₩4,426 | ₩4,748 | +4.42% | 3만 |
|---|
| 2026.03.02 | ₩4,667 | ₩4,842 | ₩4,560 | ₩4,587 | -1.72% | 5.2만 |
|---|
| 2026.02.27 | ₩5,043 | ₩5,230 | ₩4,694 | ₩4,761 | -5.59% | 6.2만 |
|---|
| 2026.02.26 | ₩5,298 | ₩5,324 | ₩5,070 | ₩5,083 | -4.05% | 4.6만 |
|---|
| 2026.02.25 | ₩5,271 | ₩5,512 | ₩5,177 | ₩5,298 | +0.51% | 4.3만 |
|---|
| 2026.02.24 | ₩5,070 | ₩5,338 | ₩5,070 | ₩5,271 | +3.97% | 3.5만 |
|---|
| 2026.02.23 | ₩5,244 | ₩5,485 | ₩5,083 | ₩5,110 | -2.56% | 3.6만 |
|---|
| 2026.02.20 | ₩5,217 | ₩5,579 | ₩5,217 | ₩5,230 | +0.26% | 2.3만 |
|---|
| 2026.02.19 | ₩5,257 | ₩5,499 | ₩5,177 | ₩5,217 | -0.77% | 2만 |
|---|
| 2026.02.18 | ₩5,472 | ₩5,619 | ₩5,163 | ₩5,298 | -3.19% | 4.4만 |
|---|
| 2026.02.17 | ₩5,405 | ₩5,525 | ₩5,190 | ₩5,365 | -0.74% | 5.1만 |
|---|
| 2026.02.13 | ₩5,405 | ₩5,619 | ₩5,298 | ₩5,351 | -0.99% | 3.8만 |
|---|
| 2026.02.12 | ₩5,686 | ₩5,807 | ₩5,391 | ₩5,391 | -5.19% | 2.4만 |
|---|
| 2026.02.11 | ₩5,901 | ₩6,089 | ₩5,566 | ₩5,700 | -3.41% | 3.9만 |
|---|
| 2026.02.10 | ₩6,236 | ₩6,397 | ₩5,901 | ₩5,941 | -4.73% | 5.6만 |
|---|
| 2026.02.09 | ₩5,472 | ₩6,384 | ₩5,472 | ₩6,223 | +13.73% | 10.7만 |
|---|
| 2026.02.06 | ₩5,472 | ₩5,633 | ₩5,257 | ₩5,512 | +0.74% | 8.3만 |
|---|
| 2026.02.05 | ₩5,257 | ₩5,458 | ₩5,137 | ₩5,244 | -0.26% | 4.2만 |
|---|
| 2026.02.04 | ₩5,780 | ₩5,955 | ₩5,096 | ₩5,257 | -9.05% | 13만 |
|---|
| 2026.02.03 | ₩6,263 | ₩6,505 | ₩5,378 | ₩5,794 | -7.49% | 12만 |
|---|
| 2026.02.02 | ₩6,478 | ₩6,652 | ₩6,116 | ₩6,196 | -4.35% | 6.1만 |
|---|
| 2026.01.30 | ₩6,853 | ₩6,934 | ₩6,384 | ₩6,451 | -5.87% | 4.2만 |
|---|
| 2026.01.29 | ₩7,095 | ₩7,564 | ₩6,893 | ₩7,041 | -0.76% | 6.5만 |
|---|
| 2026.01.28 | ₩7,779 | ₩7,805 | ₩6,840 | ₩7,068 | -9.14% | 6.8만 |
|---|
| 2026.01.27 | ₩7,604 | ₩7,859 | ₩6,853 | ₩7,604 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩7,162 | ₩7,859 | ₩7,121 | ₩7,564 | +5.62% | 17만 |
|---|
| 2026.01.23 | ₩7,671 | ₩7,698 | ₩6,746 | ₩7,001 | -8.74% | 19만 |
|---|
| 2026.01.22 | ₩5,941 | ₩7,832 | ₩5,780 | ₩7,524 | +26.64% | 37.7만 |
|---|
| 2026.01.21 | ₩5,686 | ₩5,901 | ₩5,512 | ₩5,740 | +0.94% | 7.3만 |
|---|
| 2026.01.20 | ₩5,874 | ₩5,901 | ₩5,525 | ₩5,606 | -4.57% | 10.6만 |
|---|
| 2026.01.16 | ₩5,566 | ₩6,049 | ₩5,499 | ₩5,686 | +2.17% | 10.8만 |
|---|
| 2026.01.15 | ₩5,311 | ₩5,753 | ₩5,190 | ₩5,499 | +3.54% | 7만 |
|---|
| 2026.01.14 | ₩5,740 | ₩5,888 | ₩5,110 | ₩5,177 | -9.81% | 12.7만 |
|---|
| 2026.01.13 | ₩6,263 | ₩6,491 | ₩5,365 | ₩5,727 | -8.57% | 9만 |
|---|
| 2026.01.12 | ₩6,075 | ₩6,263 | ₩6,035 | ₩6,263 | +3.09% | 7.4만 |
|---|
| 2026.01.09 | ₩5,472 | ₩6,035 | ₩5,472 | ₩6,022 | +10.05% | 7.2만 |
|---|
| 2026.01.08 | ₩5,351 | ₩5,552 | ₩5,324 | ₩5,378 | +0.50% | 7.1만 |
|---|
| 2026.01.07 | ₩5,163 | ₩5,606 | ₩5,043 | ₩5,298 | +2.60% | 6.3만 |
|---|
| 2026.01.06 | ₩5,002 | ₩5,338 | ₩4,962 | ₩5,110 | +2.14% | 4.3만 |
|---|
| 2026.01.05 | ₩4,453 | ₩5,351 | ₩4,426 | ₩4,909 | +10.24% | 14.4만 |
|---|
| 2026.01.02 | ₩4,144 | ₩4,386 | ₩4,064 | ₩4,318 | +4.21% | 2.7만 |
|---|
| 2025.12.31 | ₩4,104 | ₩4,198 | ₩4,090 | ₩4,144 | +0.98% | 1.3만 |
|---|
| 2025.12.30 | ₩3,997 | ₩4,211 | ₩3,997 | ₩4,077 | +2.01% | 2.9만 |
|---|
| 2025.12.29 | ₩4,064 | ₩4,064 | ₩3,970 | ₩4,023 | -0.99% | 1.6만 |
|---|
| 2025.12.26 | ₩4,077 | ₩4,090 | ₩3,997 | ₩4,064 | -0.33% | 2.1만 |
|---|
| 2025.12.24 | ₩4,010 | ₩4,198 | ₩4,010 | ₩4,023 | +0.33% | 1.1만 |
|---|
| 2025.12.23 | ₩4,023 | ₩4,090 | ₩3,983 | ₩3,997 | -0.67% | 2만 |
|---|
| 2025.12.22 | ₩4,023 | ₩4,090 | ₩3,997 | ₩4,037 | +0.33% | 2.7만 |
|---|
| 2025.12.19 | ₩4,104 | ₩4,131 | ₩3,997 | ₩3,997 | -2.61% | 2만 |
|---|
| 2025.12.18 | ₩4,104 | ₩4,225 | ₩4,023 | ₩4,023 | -1.96% | 8.4천 |
|---|
| 2025.12.17 | ₩4,345 | ₩4,345 | ₩4,077 | ₩4,104 | -5.56% | 1.5만 |
|---|
| 2025.12.16 | ₩4,171 | ₩4,238 | ₩4,037 | ₩4,117 | -1.29% | 3.3만 |
|---|
| 2025.12.15 | ₩4,372 | ₩4,493 | ₩4,158 | ₩4,211 | -3.68% | 2.2만 |
|---|
| 2025.12.12 | ₩4,439 | ₩4,479 | ₩4,345 | ₩4,426 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩4,466 | ₩4,466 | ₩4,225 | ₩4,386 | -1.80% | 2만 |
|---|
| 2025.12.10 | ₩4,506 | ₩4,560 | ₩4,318 | ₩4,426 | -1.79% | 3.5만 |
|---|
| 2025.12.09 | ₩4,466 | ₩4,479 | ₩4,278 | ₩4,426 | -0.90% | 2.2만 |
|---|
| 2025.12.08 | ₩4,479 | ₩4,479 | ₩4,318 | ₩4,386 | -2.10% | 9.5천 |
|---|
| 2025.12.05 | ₩4,466 | ₩4,506 | ₩4,292 | ₩4,453 | -0.30% | 1.3만 |
|---|
| 2025.12.04 | ₩4,694 | ₩4,721 | ₩4,439 | ₩4,439 | -5.43% | 9.9천 |
|---|
| 2025.12.03 | ₩4,734 | ₩4,801 | ₩4,560 | ₩4,600 | -2.83% | 7.9천 |
|---|
| 2025.12.02 | ₩4,721 | ₩4,748 | ₩4,453 | ₩4,573 | -3.12% | 1.7만 |
|---|
| 2025.12.01 | ₩4,694 | ₩4,909 | ₩4,681 | ₩4,721 | +0.57% | 2.1만 |
|---|
| 2025.11.28 | ₩4,493 | ₩4,694 | ₩4,466 | ₩4,681 | +4.18% | 9.9천 |
|---|
| 2025.11.26 | ₩4,439 | ₩4,587 | ₩4,332 | ₩4,439 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩4,305 | ₩4,453 | ₩4,198 | ₩4,412 | +2.49% | 1.2만 |
|---|
| 2025.11.24 | ₩4,131 | ₩4,600 | ₩4,064 | ₩4,251 | +2.92% | 1.4만 |
|---|
| 2025.11.21 | ₩4,238 | ₩4,305 | ₩4,090 | ₩4,225 | -0.32% | 1.6만 |
|---|
| 2025.11.20 | ₩4,506 | ₩4,694 | ₩4,238 | ₩4,238 | -5.95% | 2.6만 |
|---|
| 2025.11.19 | ₩4,345 | ₩4,520 | ₩4,225 | ₩4,466 | +2.78% | 1.3만 |
|---|
| 2025.11.18 | ₩4,493 | ₩4,560 | ₩4,359 | ₩4,359 | -2.99% | 9.8천 |
|---|
| 2025.11.17 | ₩4,761 | ₩4,788 | ₩4,560 | ₩4,600 | -3.38% | 4.2만 |
|---|
| 2025.11.14 | ₩4,493 | ₩4,882 | ₩4,493 | ₩4,734 | +5.37% | 3.8만 |
|---|
| 2025.11.13 | ₩4,278 | ₩4,627 | ₩4,211 | ₩4,479 | +4.70% | 2.3만 |
|---|
| 2025.11.12 | ₩4,479 | ₩4,627 | ₩4,238 | ₩4,251 | -5.09% | 2.3만 |
|---|
| 2025.11.11 | ₩4,573 | ₩5,016 | ₩4,225 | ₩4,318 | -5.57% | 4.1만 |
|---|
| 2025.11.10 | ₩4,640 | ₩5,016 | ₩4,546 | ₩4,614 | -0.58% | 1.4만 |
|---|
| 2025.11.07 | ₩4,774 | ₩4,828 | ₩4,546 | ₩4,627 | -3.09% | 2.4만 |
|---|
| 2025.11.06 | ₩4,909 | ₩4,976 | ₩4,774 | ₩4,815 | -1.91% | 2.6만 |
|---|
| 2025.11.05 | ₩4,868 | ₩5,311 | ₩4,868 | ₩4,909 | +0.83% | 2.8만 |
|---|
| 2025.11.04 | ₩5,070 | ₩5,324 | ₩4,922 | ₩4,922 | -2.91% | 2.8만 |
|---|
| 2025.11.03 | ₩5,338 | ₩5,485 | ₩5,110 | ₩5,244 | -1.76% | 1.9만 |
|---|
| 2025.10.31 | ₩5,365 | ₩5,418 | ₩5,204 | ₩5,244 | -2.25% | 2.3만 |
|---|
| 2025.10.30 | ₩5,566 | ₩5,593 | ₩5,244 | ₩5,324 | -4.34% | 2.4만 |
|---|
| 2025.10.29 | ₩5,727 | ₩5,861 | ₩5,499 | ₩5,579 | -2.58% | 3.1만 |
|---|
| 2025.10.28 | ₩5,901 | ₩5,928 | ₩5,579 | ₩5,673 | -3.86% | 3.4만 |
|---|
| 2025.10.27 | ₩5,593 | ₩5,834 | ₩5,499 | ₩5,834 | +4.32% | 6.1만 |
|---|
| 2025.10.24 | ₩5,499 | ₩5,606 | ₩5,391 | ₩5,405 | -1.71% | 1.9만 |
|---|
| 2025.10.23 | ₩5,432 | ₩5,700 | ₩5,365 | ₩5,485 | +0.99% | 3.4만 |
|---|
| 2025.10.22 | ₩5,633 | ₩5,807 | ₩5,298 | ₩5,499 | -2.38% | 5.4만 |
|---|
| 2025.10.21 | ₩6,169 | ₩6,169 | ₩5,391 | ₩5,619 | -8.91% | 4.8만 |
|---|
| 2025.10.20 | ₩5,432 | ₩6,263 | ₩5,432 | ₩6,169 | +13.58% | 11.7만 |
|---|
| 2025.10.17 | ₩5,257 | ₩5,485 | ₩5,029 | ₩5,298 | +0.77% | 4.3만 |
|---|
| 2025.10.16 | ₩5,552 | ₩5,633 | ₩5,029 | ₩5,204 | -6.28% | 9.8만 |
|---|
| 2025.10.15 | ₩5,351 | ₩5,780 | ₩5,324 | ₩5,499 | +2.76% | 13.2만 |
|---|
| 2025.10.14 | ₩5,365 | ₩5,713 | ₩5,070 | ₩5,150 | -4.00% | 11.7만 |
|---|
| 2025.10.13 | ₩4,292 | ₩5,485 | ₩4,292 | ₩5,405 | +25.94% | 16만 |
|---|
| 2025.10.10 | ₩4,493 | ₩4,640 | ₩4,225 | ₩4,238 | -5.67% | 3.2만 |
|---|