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 | ₩5,603 | ₩5,750 | ₩5,429 | ₩5,589 | -0.24% | 7만 |
| 2026.10.08 | ₩5,496 | ₩5,643 | ₩5,416 | ₩5,603 | +1.95% | 6.5만 |
| 2026.10.07 | ₩5,630 | ₩5,723 | ₩5,482 | ₩5,603 | -0.48% | 4.9만 |
| 2026.10.06 | ₩5,710 | ₩5,870 | ₩5,670 | ₩5,763 | +0.94% | 3만 |
| 2026.10.05 | ₩5,777 | ₩5,803 | ₩5,563 | ₩5,723 | -0.93% | 2.9만 |
| 2026.10.02 | ₩5,870 | ₩5,937 | ₩5,737 | ₩5,790 | -1.37% | 2.5만 |
| 2026.10.01 | ₩5,670 | ₩5,884 | ₩5,456 | ₩5,843 | +3.07% | 5.9만 |
| 2026.09.30 | ₩5,616 | ₩5,696 | ₩5,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,603 |
| -0.24% |
| 5.3만 |
| 2026.09.29 | ₩5,509 | ₩5,790 | ₩5,509 | ₩5,563 | +0.97% | 5.6만 |
|---|
| 2026.09.28 | ₩5,790 | ₩5,790 | ₩5,402 | ₩5,710 | -1.39% | 5.9만 |
|---|
| 2026.09.25 | ₩5,884 | ₩5,924 | ₩5,777 | ₩5,884 | 0.00% | 2.7만 |
|---|
| 2026.09.24 | ₩5,910 | ₩6,017 | ₩5,763 | ₩5,870 | -0.68% | 7.1만 |
|---|
| 2026.09.23 | ₩5,830 | ₩5,991 | ₩5,790 | ₩5,924 | +1.61% | 4.3만 |
|---|
| 2026.09.22 | ₩6,044 | ₩6,164 | ₩5,910 | ₩5,924 | -1.99% | 6.3만 |
|---|
| 2026.09.21 | ₩6,258 | ₩6,338 | ₩6,017 | ₩6,044 | -3.42% | 7.7만 |
|---|
| 2026.09.18 | ₩6,138 | ₩6,231 | ₩6,057 | ₩6,124 | -0.22% | 6.9만 |
|---|
| 2026.09.17 | ₩6,151 | ₩6,352 | ₩6,071 | ₩6,111 | -0.65% | 10.7만 |
|---|
| 2026.09.16 | ₩5,991 | ₩6,231 | ₩5,977 | ₩6,151 | +2.68% | 8.3만 |
|---|
| 2026.09.15 | ₩6,298 | ₩6,352 | ₩5,964 | ₩5,977 | -5.10% | 12.6만 |
|---|
| 2026.09.14 | ₩6,164 | ₩6,525 | ₩6,031 | ₩6,285 | +1.95% | 22.7만 |
|---|
| 2026.09.11 | ₩7,488 | ₩7,742 | ₩6,098 | ₩6,258 | -16.43% | 84.4만 |
|---|
| 2026.09.10 | ₩8,545 | ₩8,759 | ₩8,237 | ₩8,384 | -1.88% | 14.5만 |
|---|
| 2026.09.09 | ₩8,825 | ₩8,919 | ₩8,585 | ₩8,585 | -2.73% | 4.7만 |
|---|
| 2026.09.08 | ₩8,986 | ₩9,160 | ₩8,772 | ₩8,772 | -2.38% | 5.4만 |
|---|
| 2026.09.04 | ₩8,638 | ₩9,160 | ₩8,638 | ₩8,785 | +1.70% | 3.9만 |
|---|
| 2026.09.03 | ₩8,959 | ₩8,959 | ₩8,625 | ₩8,652 | -3.43% | 5만 |
|---|
| 2026.09.02 | ₩8,745 | ₩9,066 | ₩8,745 | ₩8,839 | +1.07% | 3.6만 |
|---|
| 2026.09.01 | ₩9,079 | ₩9,106 | ₩8,718 | ₩8,772 | -3.39% | 4.9만 |
|---|
| 2026.08.31 | ₩9,360 | ₩9,588 | ₩8,946 | ₩9,093 | -2.86% | 4.5만 |
|---|
| 2026.08.28 | ₩9,828 | ₩10,136 | ₩9,334 | ₩9,334 | -5.03% | 7.9만 |
|---|
| 2026.08.27 | ₩9,828 | ₩10,069 | ₩9,788 | ₩9,855 | +0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩10,109 | ₩10,350 | ₩9,668 | ₩9,721 | -3.84% | 6.7만 |
|---|
| 2026.08.25 | ₩9,868 | ₩10,229 | ₩9,828 | ₩10,122 | +2.57% | 5.3만 |
|---|
| 2026.08.24 | ₩10,096 | ₩10,136 | ₩9,654 | ₩9,695 | -3.97% | 8.7만 |
|---|
| 2026.08.21 | ₩9,748 | ₩10,243 | ₩9,748 | ₩10,176 | +4.39% | 8.1만 |
|---|
| 2026.08.20 | ₩9,855 | ₩10,042 | ₩9,561 | ₩9,561 | -2.99% | 8.3만 |
|---|
| 2026.08.19 | ₩10,336 | ₩10,590 | ₩9,882 | ₩9,949 | -3.75% | 10.1만 |
|---|
| 2026.08.18 | ₩10,483 | ₩10,644 | ₩10,029 | ₩10,149 | -3.19% | 18.7만 |
|---|
| 2026.08.17 | ₩10,831 | ₩11,045 | ₩10,336 | ₩10,751 | -0.74% | 20.9만 |
|---|
| 2026.08.14 | ₩10,056 | ₩11,165 | ₩9,922 | ₩10,804 | +7.45% | 28.2만 |
|---|
| 2026.08.13 | ₩9,588 | ₩10,590 | ₩9,374 | ₩10,042 | +4.74% | 32.2만 |
|---|
| 2026.08.12 | ₩10,858 | ₩10,911 | ₩9,534 | ₩9,547 | -12.07% | 39.2만 |
|---|
| 2026.08.11 | ₩10,577 | ₩10,952 | ₩10,149 | ₩10,457 | -1.14% | 9만 |
|---|
| 2026.08.10 | ₩11,099 | ₩11,232 | ₩10,430 | ₩10,483 | -5.54% | 17.1만 |
|---|
| 2026.08.07 | ₩11,446 | ₩12,168 | ₩10,938 | ₩10,938 | -4.44% | 37.4만 |
|---|
| 2026.08.06 | ₩10,898 | ₩11,767 | ₩10,898 | ₩11,152 | +2.33% | 19.8만 |
|---|
| 2026.08.05 | ₩10,898 | ₩11,567 | ₩10,764 | ₩10,952 | +0.49% | 12.6만 |
|---|
| 2026.08.04 | ₩10,671 | ₩11,139 | ₩10,310 | ₩11,112 | +4.14% | 16.7만 |
|---|
| 2026.08.03 | ₩10,082 | ₩10,885 | ₩9,935 | ₩10,550 | +4.64% | 19.3만 |
|---|
| 2026.07.31 | ₩9,039 | ₩9,949 | ₩8,692 | ₩9,641 | +6.66% | 16.1만 |
|---|
| 2026.07.30 | ₩8,411 | ₩8,946 | ₩8,411 | ₩8,705 | +3.50% | 6만 |
|---|
| 2026.07.29 | ₩8,879 | ₩9,133 | ₩8,103 | ₩8,344 | -6.02% | 10.9만 |
|---|
| 2026.07.28 | ₩9,360 | ₩9,440 | ₩8,692 | ₩8,999 | -3.86% | 10.8만 |
|---|
| 2026.07.27 | ₩9,628 | ₩9,748 | ₩8,999 | ₩9,534 | -0.97% | 7.2만 |
|---|
| 2026.07.24 | ₩9,721 | ₩10,082 | ₩9,387 | ₩9,427 | -3.03% | 4.7만 |
|---|
| 2026.07.23 | ₩9,414 | ₩10,002 | ₩9,414 | ₩9,748 | +3.55% | 7.4만 |
|---|
| 2026.07.22 | ₩10,015 | ₩10,056 | ₩9,574 | ₩9,735 | -2.80% | 3.5만 |
|---|
| 2026.07.21 | ₩9,802 | ₩10,377 | ₩9,654 | ₩10,243 | +4.50% | 3.5만 |
|---|
| 2026.07.20 | ₩9,761 | ₩10,096 | ₩9,507 | ₩9,802 | +0.41% | 7만 |
|---|
| 2026.07.17 | ₩9,400 | ₩10,176 | ₩8,972 | ₩9,521 | +1.28% | 15.2만 |
|---|
| 2026.07.16 | ₩9,347 | ₩9,828 | ₩9,227 | ₩9,320 | -0.29% | 6.5만 |
|---|
| 2026.07.15 | ₩9,588 | ₩9,815 | ₩9,133 | ₩9,494 | -0.98% | 5.7만 |
|---|
| 2026.07.14 | ₩9,360 | ₩9,775 | ₩9,347 | ₩9,628 | +2.86% | 5.2만 |
|---|
| 2026.07.13 | ₩9,641 | ₩9,962 | ₩9,253 | ₩9,267 | -3.88% | 11.3만 |
|---|
| 2026.07.10 | ₩10,831 | ₩10,845 | ₩9,761 | ₩9,855 | -9.01% | 7.7만 |
|---|
| 2026.07.09 | ₩10,711 | ₩11,567 | ₩10,604 | ₩10,858 | +1.37% | 10.5만 |
|---|
| 2026.07.08 | ₩10,310 | ₩10,697 | ₩9,775 | ₩10,604 | +2.85% | 4.6만 |
|---|
| 2026.07.07 | ₩10,938 | ₩10,938 | ₩9,641 | ₩10,310 | -5.75% | 10.4만 |
|---|
| 2026.07.06 | ₩10,350 | ₩11,714 | ₩10,350 | ₩10,564 | +2.07% | 13.3만 |
|---|
| 2026.07.02 | ₩10,751 | ₩10,938 | ₩9,975 | ₩10,350 | -3.73% | 9.3만 |
|---|
| 2026.07.01 | ₩9,922 | ₩10,858 | ₩9,761 | ₩10,550 | +6.33% | 7.4만 |
|---|
| 2026.06.30 | ₩9,160 | ₩10,350 | ₩9,160 | ₩9,935 | +8.47% | 9.1만 |
|---|
| 2026.06.29 | ₩8,705 | ₩9,374 | ₩8,545 | ₩9,079 | +4.30% | 5.1만 |
|---|
| 2026.06.26 | ₩8,705 | ₩8,972 | ₩8,304 | ₩8,718 | +0.15% | 10.7만 |
|---|
| 2026.06.25 | ₩9,293 | ₩9,347 | ₩8,745 | ₩8,972 | -3.45% | 3.9만 |
|---|
| 2026.06.24 | ₩9,494 | ₩9,628 | ₩8,825 | ₩9,133 | -3.80% | 4.3만 |
|---|
| 2026.06.23 | ₩9,922 | ₩10,163 | ₩9,160 | ₩9,494 | -4.31% | 9만 |
|---|
| 2026.06.22 | ₩10,550 | ₩10,965 | ₩10,056 | ₩10,524 | -0.25% | 14.1만 |
|---|
| 2026.06.18 | ₩9,788 | ₩10,831 | ₩9,601 | ₩10,443 | +6.69% | 15.6만 |
|---|
| 2026.06.17 | ₩8,892 | ₩9,708 | ₩8,892 | ₩9,440 | +6.17% | 9.3만 |
|---|
| 2026.06.16 | ₩8,999 | ₩9,440 | ₩8,839 | ₩8,839 | -1.78% | 14만 |
|---|
| 2026.06.15 | ₩9,307 | ₩9,307 | ₩8,652 | ₩9,106 | -2.16% | 15.8만 |
|---|
| 2026.06.12 | ₩9,106 | ₩9,427 | ₩8,932 | ₩9,120 | +0.15% | 8.8만 |
|---|
| 2026.06.11 | ₩8,638 | ₩9,160 | ₩8,331 | ₩9,160 | +6.04% | 7.9만 |
|---|
| 2026.06.10 | ₩7,889 | ₩8,558 | ₩7,756 | ₩8,558 | +8.47% | 8만 |
|---|
| 2026.06.09 | ₩8,237 | ₩8,932 | ₩8,023 | ₩8,036 | -2.44% | 13.7만 |
|---|
| 2026.06.08 | ₩7,809 | ₩8,397 | ₩7,582 | ₩8,264 | +5.82% | 10.3만 |
|---|
| 2026.06.05 | ₩7,956 | ₩8,023 | ₩7,194 | ₩7,421 | -6.72% | 9.7만 |
|---|
| 2026.06.04 | ₩7,635 | ₩8,384 | ₩7,635 | ₩8,050 | +5.43% | 9.2만 |
|---|
| 2026.06.03 | ₩8,184 | ₩8,184 | ₩7,702 | ₩7,809 | -4.58% | 8.2만 |
|---|
| 2026.06.02 | ₩8,197 | ₩8,825 | ₩8,063 | ₩8,224 | +0.33% | 13.5만 |
|---|
| 2026.06.01 | ₩7,970 | ₩8,531 | ₩7,809 | ₩8,130 | +2.01% | 6.7만 |
|---|
| 2026.05.29 | ₩7,863 | ₩8,143 | ₩7,502 | ₩7,970 | +1.36% | 7.7만 |
|---|
| 2026.05.28 | ₩8,036 | ₩8,357 | ₩7,609 | ₩7,903 | -1.66% | 21.2만 |
|---|
| 2026.05.27 | ₩8,023 | ₩8,130 | ₩7,488 | ₩8,090 | +0.83% | 9만 |
|---|
| 2026.05.26 | ₩7,849 | ₩8,344 | ₩7,702 | ₩7,943 | +1.19% | 10.4만 |
|---|
| 2026.05.22 | ₩8,357 | ₩8,491 | ₩7,595 | ₩7,769 | -7.04% | 16.3만 |
|---|
| 2026.05.21 | ₩8,371 | ₩9,293 | ₩7,782 | ₩8,210 | -1.92% | 16.5만 |
|---|
| 2026.05.20 | ₩8,224 | ₩8,545 | ₩7,622 | ₩8,545 | +3.90% | 10.6만 |
|---|
| 2026.05.19 | ₩7,756 | ₩8,157 | ₩7,314 | ₩8,143 | +5.00% | 8.9만 |
|---|
| 2026.05.18 | ₩7,167 | ₩8,558 | ₩7,167 | ₩7,983 | +11.38% | 53.9만 |
|---|
| 2026.05.15 | ₩6,953 | ₩7,488 | ₩6,325 | ₩6,953 | 0.00% | 45.7만 |
|---|
| 2026.05.14 | ₩9,146 | ₩9,975 | ₩8,785 | ₩9,160 | +0.15% | 32.4만 |
|---|
| 2026.05.13 | ₩9,440 | ₩9,601 | ₩9,120 | ₩9,146 | -3.12% | 11.6만 |
|---|
| 2026.05.12 | ₩9,735 | ₩9,895 | ₩8,972 | ₩9,374 | -3.71% | 17.2만 |
|---|
| 2026.05.11 | ₩9,507 | ₩10,537 | ₩8,759 | ₩9,922 | +4.36% | 23.7만 |
|---|
| 2026.05.08 | ₩9,334 | ₩9,735 | ₩9,213 | ₩9,481 | +1.58% | 9.4만 |
|---|
| 2026.05.07 | ₩10,631 | ₩10,684 | ₩8,759 | ₩9,334 | -12.20% | 34.6만 |
|---|
| 2026.05.06 | ₩9,842 | ₩11,246 | ₩9,160 | ₩10,764 | +9.38% | 25.6만 |
|---|
| 2026.05.05 | ₩9,909 | ₩11,112 | ₩9,200 | ₩9,735 | -1.75% | 26.6만 |
|---|
| 2026.05.04 | ₩11,099 | ₩11,313 | ₩9,186 | ₩9,868 | -11.08% | 32.6만 |
|---|
| 2026.05.01 | ₩9,788 | ₩10,952 | ₩9,695 | ₩10,764 | +9.97% | 39.8만 |
|---|
| 2026.04.30 | ₩8,799 | ₩9,334 | ₩8,625 | ₩9,066 | +3.04% | 13.3만 |
|---|
| 2026.04.29 | ₩8,531 | ₩9,173 | ₩8,397 | ₩8,745 | +2.51% | 13만 |
|---|
| 2026.04.28 | ₩8,264 | ₩8,585 | ₩7,996 | ₩8,545 | +3.40% | 10.1만 |
|---|
| 2026.04.27 | ₩8,638 | ₩9,307 | ₩8,090 | ₩8,678 | +0.46% | 26.6만 |
|---|
| 2026.04.24 | ₩7,622 | ₩8,906 | ₩7,301 | ₩8,638 | +13.33% | 28.5만 |
|---|
| 2026.04.23 | ₩7,595 | ₩7,943 | ₩7,034 | ₩7,662 | +0.88% | 19만 |
|---|
| 2026.04.22 | ₩6,512 | ₩7,809 | ₩6,365 | ₩7,782 | +19.51% | 23.1만 |
|---|
| 2026.04.21 | ₩6,552 | ₩6,632 | ₩6,218 | ₩6,365 | -2.86% | 9.5만 |
|---|
| 2026.04.20 | ₩5,870 | ₩6,606 | ₩5,670 | ₩6,445 | +9.79% | 16.8만 |
|---|
| 2026.04.17 | ₩6,151 | ₩6,405 | ₩5,817 | ₩5,843 | -5.00% | 22.2만 |
|---|
| 2026.04.16 | ₩5,937 | ₩6,111 | ₩5,723 | ₩6,071 | +2.25% | 6.9만 |
|---|
| 2026.04.15 | ₩5,536 | ₩6,138 | ₩5,536 | ₩5,950 | +7.49% | 12.1만 |
|---|
| 2026.04.14 | ₩5,643 | ₩5,723 | ₩5,509 | ₩5,536 | -1.90% | 3.1만 |
|---|
| 2026.04.13 | ₩5,215 | ₩5,723 | ₩5,108 | ₩5,603 | +7.44% | 11.2만 |
|---|
| 2026.04.10 | ₩5,255 | ₩5,536 | ₩5,162 | ₩5,215 | -0.76% | 13.5만 |
|---|
| 2026.04.09 | ₩5,349 | ₩5,375 | ₩5,108 | ₩5,215 | -2.50% | 8.1만 |
|---|
| 2026.04.08 | ₩5,482 | ₩5,536 | ₩5,215 | ₩5,282 | -3.66% | 7.6만 |
|---|
| 2026.04.07 | ₩5,255 | ₩5,322 | ₩5,055 | ₩5,242 | -0.25% | 7.3만 |
|---|
| 2026.04.06 | ₩5,536 | ₩5,977 | ₩5,148 | ₩5,322 | -3.86% | 32만 |
|---|
| 2026.04.02 | ₩5,362 | ₩6,071 | ₩5,362 | ₩5,723 | +6.73% | 11.1만 |
|---|
| 2026.04.01 | ₩5,576 | ₩5,763 | ₩5,429 | ₩5,616 | +0.72% | 7.5만 |
|---|
| 2026.03.31 | ₩5,884 | ₩5,977 | ₩5,121 | ₩5,536 | -5.91% | 27.5만 |
|---|
| 2026.03.30 | ₩6,860 | ₩6,913 | ₩5,964 | ₩6,098 | -11.11% | 17.4만 |
|---|
| 2026.03.27 | ₩6,967 | ₩7,622 | ₩6,485 | ₩6,659 | -4.41% | 11.6만 |
|---|
| 2026.03.26 | ₩8,023 | ₩8,224 | ₩6,766 | ₩7,034 | -12.33% | 29만 |
|---|
| 2026.03.25 | ₩6,846 | ₩8,357 | ₩6,365 | ₩8,291 | +21.09% | 89.4만 |
|---|
| 2026.03.24 | ₩5,429 | ₩7,154 | ₩5,268 | ₩6,860 | +26.35% | 1001.5만 |
|---|
| 2026.03.23 | ₩4,587 | ₩5,242 | ₩4,587 | ₩4,988 | +8.75% | 8.2만 |
|---|
| 2026.03.20 | ₩4,600 | ₩4,627 | ₩4,359 | ₩4,466 | -2.91% | 5.2만 |
|---|
| 2026.03.19 | ₩4,560 | ₩4,841 | ₩4,520 | ₩4,520 | -0.88% | 4.7만 |
|---|
| 2026.03.18 | ₩5,055 | ₩5,121 | ₩4,627 | ₩4,627 | -8.47% | 4.2만 |
|---|
| 2026.03.17 | ₩5,322 | ₩5,349 | ₩5,028 | ₩5,055 | -5.03% | 2.8만 |
|---|
| 2026.03.16 | ₩5,375 | ₩5,563 | ₩5,215 | ₩5,215 | -2.99% | 6.8만 |
|---|
| 2026.03.13 | ₩5,737 | ₩5,737 | ₩5,295 | ₩5,322 | -7.23% | 2.6만 |
|---|
| 2026.03.12 | ₩6,164 | ₩6,285 | ₩5,469 | ₩5,616 | -8.89% | 4.4만 |
|---|
| 2026.03.11 | ₩6,298 | ₩6,646 | ₩6,017 | ₩6,178 | -1.91% | 10.1만 |
|---|
| 2026.03.10 | ₩5,335 | ₩6,285 | ₩5,282 | ₩6,057 | +13.53% | 11.7만 |
|---|
| 2026.03.09 | ₩4,934 | ₩5,349 | ₩4,760 | ₩5,175 | +4.88% | 4.3만 |
|---|
| 2026.03.06 | ₩5,095 | ₩5,228 | ₩4,854 | ₩4,948 | -2.89% | 4.6만 |
|---|
| 2026.03.05 | ₩5,630 | ₩5,656 | ₩5,014 | ₩5,095 | -9.50% | 6.2만 |
|---|
| 2026.03.04 | ₩4,854 | ₩5,696 | ₩4,707 | ₩5,536 | +14.05% | 10.4만 |
|---|
| 2026.03.03 | ₩4,533 | ₩4,934 | ₩4,413 | ₩4,734 | +4.42% | 3만 |
|---|
| 2026.03.02 | ₩4,653 | ₩4,827 | ₩4,546 | ₩4,573 | -1.72% | 5.2만 |
|---|
| 2026.02.27 | ₩5,028 | ₩5,215 | ₩4,680 | ₩4,747 | -5.59% | 6.2만 |
|---|
| 2026.02.26 | ₩5,282 | ₩5,309 | ₩5,055 | ₩5,068 | -4.05% | 4.6만 |
|---|
| 2026.02.25 | ₩5,255 | ₩5,496 | ₩5,162 | ₩5,282 | +0.51% | 4.3만 |
|---|
| 2026.02.24 | ₩5,055 | ₩5,322 | ₩5,055 | ₩5,255 | +3.97% | 3.5만 |
|---|
| 2026.02.23 | ₩5,228 | ₩5,469 | ₩5,068 | ₩5,095 | -2.56% | 3.6만 |
|---|
| 2026.02.20 | ₩5,202 | ₩5,563 | ₩5,202 | ₩5,215 | +0.26% | 2.3만 |
|---|
| 2026.02.19 | ₩5,242 | ₩5,482 | ₩5,162 | ₩5,202 | -0.77% | 2만 |
|---|
| 2026.02.18 | ₩5,456 | ₩5,603 | ₩5,148 | ₩5,282 | -3.19% | 4.4만 |
|---|
| 2026.02.17 | ₩5,389 | ₩5,509 | ₩5,175 | ₩5,349 | -0.74% | 5.1만 |
|---|
| 2026.02.13 | ₩5,389 | ₩5,603 | ₩5,282 | ₩5,335 | -0.99% | 3.8만 |
|---|
| 2026.02.12 | ₩5,670 | ₩5,790 | ₩5,375 | ₩5,375 | -5.19% | 2.4만 |
|---|
| 2026.02.11 | ₩5,884 | ₩6,071 | ₩5,549 | ₩5,683 | -3.41% | 3.9만 |
|---|
| 2026.02.10 | ₩6,218 | ₩6,378 | ₩5,884 | ₩5,924 | -4.73% | 5.6만 |
|---|
| 2026.02.09 | ₩5,456 | ₩6,365 | ₩5,456 | ₩6,205 | +13.73% | 10.7만 |
|---|
| 2026.02.06 | ₩5,456 | ₩5,616 | ₩5,242 | ₩5,496 | +0.74% | 8.3만 |
|---|
| 2026.02.05 | ₩5,242 | ₩5,442 | ₩5,121 | ₩5,228 | -0.26% | 4.2만 |
|---|
| 2026.02.04 | ₩5,763 | ₩5,937 | ₩5,081 | ₩5,242 | -9.05% | 13만 |
|---|
| 2026.02.03 | ₩6,245 | ₩6,485 | ₩5,362 | ₩5,777 | -7.49% | 12만 |
|---|
| 2026.02.02 | ₩6,459 | ₩6,632 | ₩6,098 | ₩6,178 | -4.35% | 6.1만 |
|---|
| 2026.01.30 | ₩6,833 | ₩6,913 | ₩6,365 | ₩6,432 | -5.87% | 4.2만 |
|---|
| 2026.01.29 | ₩7,074 | ₩7,542 | ₩6,873 | ₩7,020 | -0.76% | 6.5만 |
|---|
| 2026.01.28 | ₩7,756 | ₩7,782 | ₩6,820 | ₩7,047 | -9.14% | 6.8만 |
|---|
| 2026.01.27 | ₩7,582 | ₩7,836 | ₩6,833 | ₩7,582 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩7,141 | ₩7,836 | ₩7,100 | ₩7,542 | +5.62% | 17만 |
|---|
| 2026.01.23 | ₩7,649 | ₩7,675 | ₩6,726 | ₩6,980 | -8.74% | 19만 |
|---|
| 2026.01.22 | ₩5,924 | ₩7,809 | ₩5,763 | ₩7,502 | +26.64% | 37.7만 |
|---|
| 2026.01.21 | ₩5,670 | ₩5,884 | ₩5,496 | ₩5,723 | +0.94% | 7.3만 |
|---|
| 2026.01.20 | ₩5,857 | ₩5,884 | ₩5,509 | ₩5,589 | -4.57% | 10.6만 |
|---|
| 2026.01.16 | ₩5,549 | ₩6,031 | ₩5,482 | ₩5,670 | +2.17% | 10.8만 |
|---|
| 2026.01.15 | ₩5,295 | ₩5,737 | ₩5,175 | ₩5,482 | +3.54% | 7만 |
|---|
| 2026.01.14 | ₩5,723 | ₩5,870 | ₩5,095 | ₩5,162 | -9.81% | 12.7만 |
|---|
| 2026.01.13 | ₩6,245 | ₩6,472 | ₩5,349 | ₩5,710 | -8.57% | 9만 |
|---|
| 2026.01.12 | ₩6,057 | ₩6,245 | ₩6,017 | ₩6,245 | +3.09% | 7.4만 |
|---|
| 2026.01.09 | ₩5,456 | ₩6,017 | ₩5,456 | ₩6,004 | +10.05% | 7.2만 |
|---|
| 2026.01.08 | ₩5,335 | ₩5,536 | ₩5,309 | ₩5,362 | +0.50% | 7.1만 |
|---|
| 2026.01.07 | ₩5,148 | ₩5,589 | ₩5,028 | ₩5,282 | +2.60% | 6.3만 |
|---|
| 2026.01.06 | ₩4,988 | ₩5,322 | ₩4,948 | ₩5,095 | +2.14% | 4.3만 |
|---|
| 2026.01.05 | ₩4,439 | ₩5,335 | ₩4,413 | ₩4,894 | +10.24% | 14.4만 |
|---|
| 2026.01.02 | ₩4,132 | ₩4,373 | ₩4,052 | ₩4,306 | +4.21% | 2.7만 |
|---|
| 2025.12.31 | ₩4,092 | ₩4,185 | ₩4,078 | ₩4,132 | +0.98% | 1.3만 |
|---|
| 2025.12.30 | ₩3,985 | ₩4,199 | ₩3,985 | ₩4,065 | +2.01% | 2.9만 |
|---|
| 2025.12.29 | ₩4,052 | ₩4,052 | ₩3,958 | ₩4,012 | -0.99% | 1.6만 |
|---|
| 2025.12.26 | ₩4,065 | ₩4,078 | ₩3,985 | ₩4,052 | -0.33% | 2.1만 |
|---|
| 2025.12.24 | ₩3,998 | ₩4,185 | ₩3,998 | ₩4,012 | +0.33% | 1.1만 |
|---|
| 2025.12.23 | ₩4,012 | ₩4,078 | ₩3,971 | ₩3,985 | -0.67% | 2만 |
|---|
| 2025.12.22 | ₩4,012 | ₩4,078 | ₩3,985 | ₩4,025 | +0.33% | 2.7만 |
|---|
| 2025.12.19 | ₩4,092 | ₩4,119 | ₩3,985 | ₩3,985 | -2.61% | 2만 |
|---|
| 2025.12.18 | ₩4,092 | ₩4,212 | ₩4,012 | ₩4,012 | -1.96% | 8.4천 |
|---|
| 2025.12.17 | ₩4,332 | ₩4,332 | ₩4,065 | ₩4,092 | -5.56% | 1.5만 |
|---|
| 2025.12.16 | ₩4,159 | ₩4,225 | ₩4,025 | ₩4,105 | -1.29% | 3.3만 |
|---|
| 2025.12.15 | ₩4,359 | ₩4,480 | ₩4,145 | ₩4,199 | -3.68% | 2.2만 |
|---|
| 2025.12.12 | ₩4,426 | ₩4,466 | ₩4,332 | ₩4,413 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩4,453 | ₩4,453 | ₩4,212 | ₩4,373 | -1.80% | 2만 |
|---|
| 2025.12.10 | ₩4,493 | ₩4,546 | ₩4,306 | ₩4,413 | -1.79% | 3.5만 |
|---|
| 2025.12.09 | ₩4,453 | ₩4,466 | ₩4,266 | ₩4,413 | -0.90% | 2.2만 |
|---|
| 2025.12.08 | ₩4,466 | ₩4,466 | ₩4,306 | ₩4,373 | -2.10% | 9.5천 |
|---|
| 2025.12.05 | ₩4,453 | ₩4,493 | ₩4,279 | ₩4,439 | -0.30% | 1.3만 |
|---|
| 2025.12.04 | ₩4,680 | ₩4,707 | ₩4,426 | ₩4,426 | -5.43% | 9.9천 |
|---|
| 2025.12.03 | ₩4,720 | ₩4,787 | ₩4,546 | ₩4,587 | -2.83% | 7.9천 |
|---|
| 2025.12.02 | ₩4,707 | ₩4,734 | ₩4,439 | ₩4,560 | -3.12% | 1.7만 |
|---|
| 2025.12.01 | ₩4,680 | ₩4,894 | ₩4,667 | ₩4,707 | +0.57% | 2.1만 |
|---|
| 2025.11.28 | ₩4,480 | ₩4,680 | ₩4,453 | ₩4,667 | +4.18% | 9.9천 |
|---|
| 2025.11.26 | ₩4,426 | ₩4,573 | ₩4,319 | ₩4,426 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩4,292 | ₩4,439 | ₩4,185 | ₩4,399 | +2.49% | 1.2만 |
|---|
| 2025.11.24 | ₩4,119 | ₩4,587 | ₩4,052 | ₩4,239 | +2.92% | 1.4만 |
|---|
| 2025.11.21 | ₩4,225 | ₩4,292 | ₩4,078 | ₩4,212 | -0.32% | 1.6만 |
|---|
| 2025.11.20 | ₩4,493 | ₩4,680 | ₩4,225 | ₩4,225 | -5.95% | 2.6만 |
|---|
| 2025.11.19 | ₩4,332 | ₩4,506 | ₩4,212 | ₩4,453 | +2.78% | 1.3만 |
|---|
| 2025.11.18 | ₩4,480 | ₩4,546 | ₩4,346 | ₩4,346 | -2.99% | 9.8천 |
|---|
| 2025.11.17 | ₩4,747 | ₩4,774 | ₩4,546 | ₩4,587 | -3.38% | 4.2만 |
|---|
| 2025.11.14 | ₩4,480 | ₩4,867 | ₩4,480 | ₩4,720 | +5.37% | 3.8만 |
|---|
| 2025.11.13 | ₩4,266 | ₩4,613 | ₩4,199 | ₩4,466 | +4.70% | 2.3만 |
|---|
| 2025.11.12 | ₩4,466 | ₩4,613 | ₩4,225 | ₩4,239 | -5.09% | 2.3만 |
|---|
| 2025.11.11 | ₩4,560 | ₩5,001 | ₩4,212 | ₩4,306 | -5.57% | 4.1만 |
|---|
| 2025.11.10 | ₩4,627 | ₩5,001 | ₩4,533 | ₩4,600 | -0.58% | 1.4만 |
|---|
| 2025.11.07 | ₩4,760 | ₩4,814 | ₩4,533 | ₩4,613 | -3.09% | 2.4만 |
|---|
| 2025.11.06 | ₩4,894 | ₩4,961 | ₩4,760 | ₩4,800 | -1.91% | 2.6만 |
|---|
| 2025.11.05 | ₩4,854 | ₩5,295 | ₩4,854 | ₩4,894 | +0.83% | 2.8만 |
|---|
| 2025.11.04 | ₩5,055 | ₩5,309 | ₩4,907 | ₩4,907 | -2.91% | 2.8만 |
|---|
| 2025.11.03 | ₩5,322 | ₩5,469 | ₩5,095 | ₩5,228 | -1.76% | 1.9만 |
|---|
| 2025.10.31 | ₩5,349 | ₩5,402 | ₩5,188 | ₩5,228 | -2.25% | 2.3만 |
|---|
| 2025.10.30 | ₩5,549 | ₩5,576 | ₩5,228 | ₩5,309 | -4.34% | 2.4만 |
|---|
| 2025.10.29 | ₩5,710 | ₩5,843 | ₩5,482 | ₩5,563 | -2.58% | 3.1만 |
|---|
| 2025.10.28 | ₩5,884 | ₩5,910 | ₩5,563 | ₩5,656 | -3.86% | 3.4만 |
|---|
| 2025.10.27 | ₩5,576 | ₩5,817 | ₩5,482 | ₩5,817 | +4.32% | 6.1만 |
|---|
| 2025.10.24 | ₩5,482 | ₩5,589 | ₩5,375 | ₩5,389 | -1.71% | 1.9만 |
|---|
| 2025.10.23 | ₩5,416 | ₩5,683 | ₩5,349 | ₩5,469 | +0.99% | 3.4만 |
|---|
| 2025.10.22 | ₩5,616 | ₩5,790 | ₩5,282 | ₩5,482 | -2.38% | 5.4만 |
|---|
| 2025.10.21 | ₩6,151 | ₩6,151 | ₩5,375 | ₩5,603 | -8.91% | 4.8만 |
|---|
| 2025.10.20 | ₩5,416 | ₩6,245 | ₩5,416 | ₩6,151 | +13.58% | 11.7만 |
|---|
| 2025.10.17 | ₩5,242 | ₩5,469 | ₩5,014 | ₩5,282 | +0.77% | 4.3만 |
|---|
| 2025.10.16 | ₩5,536 | ₩5,616 | ₩5,014 | ₩5,188 | -6.28% | 9.8만 |
|---|
| 2025.10.15 | ₩5,335 | ₩5,763 | ₩5,309 | ₩5,482 | +2.76% | 13.2만 |
|---|
| 2025.10.14 | ₩5,349 | ₩5,696 | ₩5,055 | ₩5,135 | -4.00% | 11.7만 |
|---|
| 2025.10.13 | ₩4,279 | ₩5,469 | ₩4,279 | ₩5,389 | +25.94% | 16만 |
|---|
| 2025.10.10 | ₩4,480 | ₩4,627 | ₩4,212 | ₩4,225 | -5.67% | 3.2만 |
|---|