시장 데이터를 불러오는 중
전체 종목
Curtiss-Wright Corporation Common Stock 과거 주가
Curtiss-Wright Corporation Common Stock · CW · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Curtiss-Wright Corporation Common Stock · CW · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩684,576 | ₩690,624 | ₩677,710 | ₩687,432 | +0.42% | 26.9만 |
| 2026.10.08 | ₩680,218 | ₩685,877 | ₩672,681 | ₩680,311 | +0.01% | 50.3만 |
| 2026.10.07 | ₩701,983 | ₩715,863 | ₩673,633 | ₩682,739 | -2.74% | 58.9만 |
| 2026.10.06 | ₩730,870 | ₩748,612 | ₩725,787 | ₩742,081 | +1.53% | 29.7만 |
| 2026.10.05 | ₩730,883 | ₩736,221 | ₩721,442 | ₩725,237 | -0.77% | 37.9만 |
| 2026.10.02 | ₩738,018 | ₩739,466 | ₩726,739 | ₩731,741 | -0.85% | 33.8만 |
| 2026.10.01 | ₩726,686 | ₩732,238 | ₩715,675 | ₩730,803 | +0.57% | 40.1만 |
| 2026.09.30 | ₩717,982 | ₩736,784 | ₩705,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩729,301 |
| +1.58% |
| 47.6만 |
| 2026.09.29 | ₩714,321 | ₩731,245 | ₩710,351 | ₩715,930 | +0.23% | 46만 |
|---|
| 2026.09.28 | ₩718,720 | ₩720,906 | ₩709,775 | ₩713,932 | -0.67% | 41.4만 |
|---|
| 2026.09.25 | ₩730,588 | ₩730,789 | ₩720,262 | ₩723,816 | -0.93% | 26만 |
|---|
| 2026.09.24 | ₩724,687 | ₩735,738 | ₩717,472 | ₩729,824 | +0.71% | 41.5만 |
|---|
| 2026.09.23 | ₩734,289 | ₩745,152 | ₩727,142 | ₩731,084 | -0.44% | 53.8만 |
|---|
| 2026.09.22 | ₩757,731 | ₩757,731 | ₩730,186 | ₩737,951 | -2.61% | 88.4만 |
|---|
| 2026.09.21 | ₩765,000 | ₩769,117 | ₩757,705 | ₩761,755 | -0.42% | 36.4만 |
|---|
| 2026.09.18 | ₩762,009 | ₩767,776 | ₩751,321 | ₩762,090 | +0.01% | 92.4만 |
|---|
| 2026.09.17 | ₩776,480 | ₩784,486 | ₩758,643 | ₩760,990 | -1.99% | 34만 |
|---|
| 2026.09.16 | ₩761,392 | ₩771,531 | ₩753,735 | ₩764,464 | +0.40% | 53.8만 |
|---|
| 2026.09.15 | ₩750,583 | ₩761,030 | ₩738,594 | ₩754,821 | +0.56% | 45.9만 |
|---|
| 2026.09.14 | ₩739,332 | ₩748,424 | ₩728,724 | ₩739,211 | -0.02% | 32.8만 |
|---|
| 2026.09.11 | ₩762,425 | ₩765,751 | ₩747,137 | ₩749,524 | -1.69% | 29.3만 |
|---|
| 2026.09.10 | ₩750,999 | ₩761,352 | ₩744,294 | ₩750,651 | -0.05% | 31.5만 |
|---|
| 2026.09.09 | ₩762,170 | ₩765,644 | ₩753,815 | ₩758,161 | -0.53% | 35.4만 |
|---|
| 2026.09.08 | ₩760,320 | ₩776,842 | ₩759,461 | ₩768,044 | +1.02% | 44.2만 |
|---|
| 2026.09.04 | ₩762,948 | ₩772,577 | ₩753,507 | ₩760,051 | -0.38% | 25만 |
|---|
| 2026.09.03 | ₩754,848 | ₩766,596 | ₩748,089 | ₩762,693 | +1.04% | 32만 |
|---|
| 2026.09.02 | ₩769,680 | ₩776,225 | ₩748,344 | ₩753,051 | -2.16% | 38.9만 |
|---|
| 2026.09.01 | ₩776,694 | ₩782,635 | ₩767,159 | ₩775,125 | -0.20% | 34.4만 |
|---|
| 2026.08.31 | ₩794,477 | ₩795,778 | ₩773,435 | ₩781,214 | -1.67% | 66만 |
|---|
| 2026.08.28 | ₩809,926 | ₩815,344 | ₩794,088 | ₩799,774 | -1.25% | 31.2만 |
|---|
| 2026.08.27 | ₩836,640 | ₩836,640 | ₩810,570 | ₩812,004 | -2.94% | 28.4만 |
|---|
| 2026.08.26 | ₩821,499 | ₩835,393 | ₩814,928 | ₩830,739 | +1.12% | 31.8만 |
|---|
| 2026.08.25 | ₩837,082 | ₩838,987 | ₩812,568 | ₩817,664 | -2.32% | 50.6만 |
|---|
| 2026.08.24 | ₩860,176 | ₩860,659 | ₩819,863 | ₩824,718 | -4.12% | 84.6만 |
|---|
| 2026.08.21 | ₩880,332 | ₩883,054 | ₩849,662 | ₩851,566 | -3.27% | 65.2만 |
|---|
| 2026.08.20 | ₩908,106 | ₩908,106 | ₩863,649 | ₩869,389 | -4.26% | 43.7만 |
|---|
| 2026.08.19 | ₩941,069 | ₩945,159 | ₩896,961 | ₩902,996 | -4.05% | 50.9만 |
|---|
| 2026.08.18 | ₩917,614 | ₩936,214 | ₩914,878 | ₩932,942 | +1.67% | 35.6만 |
|---|
| 2026.08.17 | ₩937,931 | ₩941,847 | ₩929,281 | ₩933,479 | -0.47% | 28.4만 |
|---|
| 2026.08.14 | ₩926,116 | ₩937,931 | ₩920,470 | ₩937,824 | +1.26% | 23.4만 |
|---|
| 2026.08.13 | ₩970,774 | ₩970,774 | ₩917,118 | ₩923,769 | -4.84% | 31.1만 |
|---|
| 2026.08.12 | ₩960,944 | ₩976,366 | ₩950,765 | ₩970,546 | +1.00% | 28.9만 |
|---|
| 2026.08.11 | ₩956,827 | ₩972,101 | ₩941,874 | ₩946,742 | -1.05% | 35.2만 |
|---|
| 2026.08.10 | ₩938,092 | ₩954,533 | ₩912,947 | ₩931,172 | -0.74% | 50.2만 |
|---|
| 2026.08.07 | ₩959,911 | ₩975,146 | ₩921,033 | ₩927,377 | -3.39% | 35.9만 |
|---|
| 2026.08.06 | ₩993,062 | ₩1,019,213 | ₩952,508 | ₩957,578 | -3.57% | 31.9만 |
|---|
| 2026.08.05 | ₩1,024,577 | ₩1,032,865 | ₩1,000,586 | ₩1,003,670 | -2.04% | 20.9만 |
|---|
| 2026.08.04 | ₩1,019,870 | ₩1,029,405 | ₩999,231 | ₩1,015,606 | -0.42% | 23.4만 |
|---|
| 2026.08.03 | ₩961,118 | ₩1,004,287 | ₩961,118 | ₩1,002,678 | +4.32% | 20.2만 |
|---|
| 2026.07.31 | ₩975,508 | ₩985,606 | ₩953,460 | ₩970,935 | -0.47% | 12.2만 |
|---|
| 2026.07.30 | ₩935,477 | ₩963,304 | ₩916,662 | ₩961,091 | +2.74% | 21.5만 |
|---|
| 2026.07.29 | ₩971,645 | ₩971,645 | ₩898,906 | ₩911,136 | -6.23% | 42.1만 |
|---|
| 2026.07.28 | ₩991,453 | ₩991,453 | ₩953,246 | ₩977,372 | -1.42% | 21.2만 |
|---|
| 2026.07.27 | ₩1,015,391 | ₩1,025,047 | ₩973,764 | ₩997,528 | -1.76% | 17.4만 |
|---|
| 2026.07.24 | ₩1,006,017 | ₩1,018,744 | ₩994,149 | ₩1,006,057 | +0.00% | 17.1만 |
|---|
| 2026.07.23 | ₩978,431 | ₩1,009,557 | ₩975,561 | ₩1,005,843 | +2.80% | 20.1만 |
|---|
| 2026.07.22 | ₩961,105 | ₩991,614 | ₩960,528 | ₩982,307 | +2.21% | 17.8만 |
|---|
| 2026.07.21 | ₩963,183 | ₩973,496 | ₩941,927 | ₩968,373 | +0.54% | 17.8만 |
|---|
| 2026.07.20 | ₩962,245 | ₩980,336 | ₩947,734 | ₩950,845 | -1.18% | 23.5만 |
|---|
| 2026.07.17 | ₩936,764 | ₩963,975 | ₩927,457 | ₩949,263 | +1.33% | 24.2만 |
|---|
| 2026.07.16 | ₩994,766 | ₩1,013,621 | ₩952,173 | ₩959,723 | -3.52% | 35.1만 |
|---|
| 2026.07.15 | ₩1,016,665 | ₩1,023,987 | ₩987,537 | ₩1,008,002 | -0.85% | 22.3만 |
|---|
| 2026.07.14 | ₩1,004,461 | ₩1,018,771 | ₩998,815 | ₩1,008,713 | +0.42% | 14.6만 |
|---|
| 2026.07.13 | ₩1,000,586 | ₩1,009,236 | ₩982,736 | ₩992,472 | -0.81% | 20.7만 |
|---|
| 2026.07.10 | ₩1,015,726 | ₩1,029,808 | ₩993,800 | ₩1,012,186 | -0.35% | 12.1만 |
|---|
| 2026.07.09 | ₩1,038,095 | ₩1,054,671 | ₩1,018,140 | ₩1,018,824 | -1.86% | 16.7만 |
|---|
| 2026.07.08 | ₩1,017,242 | ₩1,030,465 | ₩1,001,913 | ₩1,019,978 | +0.27% | 24.2만 |
|---|
| 2026.07.07 | ₩1,083,799 | ₩1,083,799 | ₩1,014,586 | ₩1,027,984 | -5.15% | 23.1만 |
|---|
| 2026.07.06 | ₩1,025,087 | ₩1,064,649 | ₩1,025,087 | ₩1,063,160 | +3.71% | 27.3만 |
|---|
| 2026.07.02 | ₩1,027,970 | ₩1,045,646 | ₩1,000,009 | ₩1,019,522 | -0.82% | 27.9만 |
|---|
| 2026.07.01 | ₩1,009,504 | ₩1,029,741 | ₩990,917 | ₩1,016,209 | +0.66% | 22.9만 |
|---|
| 2026.06.30 | ₩995,195 | ₩1,017,443 | ₩985,914 | ₩1,016,209 | +2.11% | 35.4만 |
|---|
| 2026.06.29 | ₩1,003,013 | ₩1,019,213 | ₩979,518 | ₩988,892 | -1.41% | 32.8만 |
|---|
| 2026.06.26 | ₩1,027,635 | ₩1,043,621 | ₩999,003 | ₩1,002,141 | -2.48% | 75.5만 |
|---|
| 2026.06.25 | ₩1,034,153 | ₩1,053,652 | ₩1,025,932 | ₩1,029,580 | -0.44% | 21.9만 |
|---|
| 2026.06.24 | ₩1,026,495 | ₩1,041,287 | ₩1,013,943 | ₩1,023,129 | -0.33% | 18.5만 |
|---|
| 2026.06.23 | ₩1,030,156 | ₩1,052,069 | ₩1,015,566 | ₩1,026,093 | -0.39% | 25.8만 |
|---|
| 2026.06.22 | ₩1,047,014 | ₩1,057,863 | ₩1,024,189 | ₩1,051,157 | +0.40% | 29.7만 |
|---|
| 2026.06.18 | ₩1,062,288 | ₩1,072,856 | ₩1,035,212 | ₩1,035,212 | -2.55% | 105.4만 |
|---|
| 2026.06.17 | ₩1,024,430 | ₩1,054,001 | ₩1,015,418 | ₩1,042,400 | +1.75% | 35.2만 |
|---|
| 2026.06.16 | ₩1,032,476 | ₩1,045,632 | ₩1,018,462 | ₩1,025,396 | -0.69% | 24만 |
|---|
| 2026.06.15 | ₩1,033,375 | ₩1,036,620 | ₩1,016,464 | ₩1,022,687 | -1.03% | 23.1만 |
|---|
| 2026.06.12 | ₩1,028,265 | ₩1,030,813 | ₩1,010,510 | ₩1,016,531 | -1.14% | 20.1만 |
|---|
| 2026.06.11 | ₩976,218 | ₩1,024,564 | ₩971,552 | ₩1,015,498 | +4.02% | 24만 |
|---|
| 2026.06.10 | ₩983,956 | ₩991,922 | ₩957,283 | ₩964,256 | -2.00% | 31.8만 |
|---|
| 2026.06.09 | ₩976,393 | ₩992,392 | ₩941,002 | ₩983,769 | +0.76% | 24.9만 |
|---|
| 2026.06.08 | ₩993,129 | ₩994,041 | ₩958,865 | ₩967,354 | -2.60% | 25.9만 |
|---|
| 2026.06.05 | ₩986,075 | ₩1,005,105 | ₩976,862 | ₩983,192 | -0.29% | 20만 |
|---|
| 2026.06.04 | ₩978,150 | ₩1,007,814 | ₩972,276 | ₩996,992 | +1.93% | 20.7만 |
|---|
| 2026.06.03 | ₩961,869 | ₩994,672 | ₩950,081 | ₩984,184 | +2.32% | 26.4만 |
|---|
| 2026.06.02 | ₩965,812 | ₩983,500 | ₩960,488 | ₩967,072 | +0.13% | 24.6만 |
|---|
| 2026.06.01 | ₩977,130 | ₩985,847 | ₩956,545 | ₩965,557 | -1.18% | 32.7만 |
|---|
| 2026.05.29 | ₩997,743 | ₩1,010,148 | ₩982,133 | ₩1,002,597 | +0.49% | 88.3만 |
|---|
| 2026.05.28 | ₩995,798 | ₩1,017,135 | ₩992,392 | ₩1,002,758 | +0.70% | 27만 |
|---|
| 2026.05.27 | ₩1,009,705 | ₩1,013,675 | ₩985,700 | ₩995,865 | -1.37% | 28만 |
|---|
| 2026.05.26 | ₩999,620 | ₩1,013,541 | ₩993,478 | ₩1,006,688 | +0.71% | 20.3만 |
|---|
| 2026.05.22 | ₩984,707 | ₩990,005 | ₩969,272 | ₩980,644 | -0.41% | 19.1만 |
|---|
| 2026.05.21 | ₩962,633 | ₩978,471 | ₩951,114 | ₩974,797 | +1.26% | 27.7만 |
|---|
| 2026.05.20 | ₩963,384 | ₩985,418 | ₩950,832 | ₩974,489 | +1.15% | 23.7만 |
|---|
| 2026.05.19 | ₩938,078 | ₩953,608 | ₩919,491 | ₩945,387 | +0.78% | 32.1만 |
|---|
| 2026.05.18 | ₩959,066 | ₩971,699 | ₩941,431 | ₩952,616 | -0.67% | 26.3만 |
|---|
| 2026.05.15 | ₩990,340 | ₩992,150 | ₩955,807 | ₩955,807 | -3.49% | 36.8만 |
|---|
| 2026.05.14 | ₩1,019,213 | ₩1,020,179 | ₩996,147 | ₩1,006,929 | -1.21% | 19.4만 |
|---|
| 2026.05.13 | ₩984,640 | ₩1,013,634 | ₩968,735 | ₩1,007,144 | +2.29% | 30.1만 |
|---|
| 2026.05.12 | ₩968,413 | ₩995,637 | ₩958,865 | ₩986,142 | +1.83% | 27만 |
|---|
| 2026.05.11 | ₩967,260 | ₩982,776 | ₩955,848 | ₩977,077 | +1.01% | 23.5만 |
|---|
| 2026.05.08 | ₩986,089 | ₩992,298 | ₩966,120 | ₩977,908 | -0.83% | 23.4만 |
|---|
| 2026.05.07 | ₩1,005,803 | ₩1,005,803 | ₩950,041 | ₩971,511 | -3.41% | 39.2만 |
|---|
| 2026.05.06 | ₩999,097 | ₩1,004,461 | ₩984,707 | ₩996,268 | -0.28% | 27.7만 |
|---|
| 2026.05.05 | ₩975,253 | ₩988,074 | ₩970,988 | ₩977,573 | +0.24% | 24.9만 |
|---|
| 2026.05.04 | ₩956,371 | ₩970,532 | ₩952,415 | ₩963,988 | +0.80% | 17.6만 |
|---|
| 2026.05.01 | ₩964,457 | ₩972,262 | ₩945,588 | ₩956,371 | -0.84% | 18만 |
|---|
| 2026.04.30 | ₩941,565 | ₩970,358 | ₩934,471 | ₩965,839 | +2.58% | 19만 |
|---|
| 2026.04.29 | ₩948,820 | ₩954,493 | ₩931,078 | ₩933,693 | -1.59% | 22.6만 |
|---|
| 2026.04.28 | ₩951,650 | ₩959,066 | ₩934,726 | ₩946,889 | -0.50% | 23.3만 |
|---|
| 2026.04.27 | ₩963,089 | ₩971,163 | ₩946,541 | ₩961,762 | -0.14% | 12만 |
|---|
| 2026.04.24 | ₩968,990 | ₩980,269 | ₩958,597 | ₩962,258 | -0.69% | 11만 |
|---|
| 2026.04.23 | ₩945,508 | ₩978,981 | ₩945,508 | ₩972,946 | +2.90% | 13.8만 |
|---|
| 2026.04.22 | ₩978,606 | ₩979,048 | ₩940,010 | ₩953,407 | -2.57% | 22.3만 |
|---|
| 2026.04.21 | ₩981,060 | ₩983,742 | ₩956,853 | ₩964,913 | -1.65% | 16.7만 |
|---|
| 2026.04.20 | ₩985,686 | ₩990,206 | ₩973,577 | ₩978,995 | -0.68% | 19.5만 |
|---|
| 2026.04.17 | ₩977,694 | ₩999,406 | ₩969,379 | ₩986,558 | +0.91% | 22.4만 |
|---|
| 2026.04.16 | ₩984,828 | ₩985,351 | ₩955,003 | ₩965,557 | -1.96% | 39.1만 |
|---|
| 2026.04.15 | ₩991,641 | ₩996,469 | ₩970,452 | ₩981,583 | -1.01% | 21.5만 |
|---|
| 2026.04.14 | ₩992,392 | ₩1,003,308 | ₩980,215 | ₩995,892 | +0.35% | 29.5만 |
|---|
| 2026.04.13 | ₩973,201 | ₩987,859 | ₩969,835 | ₩984,359 | +1.15% | 21.4만 |
|---|
| 2026.04.10 | ₩981,784 | ₩981,784 | ₩955,338 | ₩973,228 | -0.87% | 18.8만 |
|---|
| 2026.04.09 | ₩979,880 | ₩992,378 | ₩965,973 | ₩968,950 | -1.12% | 26.7만 |
|---|
| 2026.04.08 | ₩982,830 | ₩989,106 | ₩964,672 | ₩977,586 | -0.53% | 37.6만 |
|---|
| 2026.04.07 | ₩933,640 | ₩952,602 | ₩919,947 | ₩938,588 | +0.53% | 33.3만 |
|---|
| 2026.04.06 | ₩935,383 | ₩941,458 | ₩925,942 | ₩937,569 | +0.23% | 33.1만 |
|---|
| 2026.04.02 | ₩909,768 | ₩948,271 | ₩906,791 | ₩931,883 | +2.43% | 22.5만 |
|---|
| 2026.04.01 | ₩930,367 | ₩954,842 | ₩928,530 | ₩934,712 | +0.47% | 40.6만 |
|---|
| 2026.03.31 | ₩861,047 | ₩914,154 | ₩857,252 | ₩913,430 | +6.08% | 52.2만 |
|---|
| 2026.03.30 | ₩895,821 | ₩899,429 | ₩839,040 | ₩847,637 | -5.38% | 27.7만 |
|---|
| 2026.03.27 | ₩887,507 | ₩905,088 | ₩879,742 | ₩889,880 | +0.27% | 18.3만 |
|---|
| 2026.03.26 | ₩926,304 | ₩940,171 | ₩890,149 | ₩892,898 | -3.61% | 22만 |
|---|
| 2026.03.25 | ₩953,031 | ₩961,172 | ₩941,351 | ₩941,766 | -1.18% | 25.6만 |
|---|
| 2026.03.24 | ₩916,702 | ₩944,422 | ₩907,086 | ₩939,835 | +2.52% | 31.8만 |
|---|
| 2026.03.23 | ₩921,194 | ₩949,692 | ₩918,901 | ₩923,380 | +0.24% | 24.9만 |
|---|
| 2026.03.20 | ₩913,550 | ₩932,392 | ₩885,106 | ₩900,113 | -1.47% | 66.5만 |
|---|
| 2026.03.19 | ₩904,498 | ₩937,220 | ₩893,890 | ₩927,511 | +2.54% | 28만 |
|---|
| 2026.03.18 | ₩913,658 | ₩942,102 | ₩904,659 | ₩926,599 | +1.42% | 26.8만 |
|---|
| 2026.03.17 | ₩917,641 | ₩929,362 | ₩892,683 | ₩911,364 | -0.68% | 43만 |
|---|
| 2026.03.16 | ₩892,965 | ₩920,631 | ₩892,026 | ₩917,077 | +2.70% | 35.2만 |
|---|
| 2026.03.13 | ₩918,579 | ₩932,661 | ₩858,285 | ₩879,769 | -4.23% | 50.8만 |
|---|
| 2026.03.12 | ₩910,895 | ₩925,566 | ₩892,294 | ₩912,316 | +0.16% | 29.2만 |
|---|
| 2026.03.11 | ₩936,684 | ₩947,385 | ₩914,945 | ₩928,798 | -0.84% | 21.1만 |
|---|
| 2026.03.10 | ₩944,033 | ₩960,220 | ₩938,923 | ₩943,590 | -0.05% | 25.1만 |
|---|
| 2026.03.09 | ₩907,100 | ₩948,284 | ₩896,894 | ₩947,412 | +4.44% | 29.2만 |
|---|
| 2026.03.06 | ₩890,470 | ₩919,518 | ₩885,106 | ₩914,194 | +2.66% | 26.1만 |
|---|
| 2026.03.05 | ₩942,826 | ₩952,415 | ₩894,172 | ₩910,157 | -3.46% | 30.6만 |
|---|
| 2026.03.04 | ₩946,125 | ₩957,336 | ₩931,655 | ₩955,633 | +1.00% | 28.3만 |
|---|
| 2026.03.03 | ₩956,652 | ₩957,578 | ₩915,052 | ₩941,418 | -1.59% | 28.8만 |
|---|
| 2026.03.02 | ₩960,488 | ₩979,142 | ₩943,443 | ₩974,261 | +1.43% | 36.1만 |
|---|
| 2026.02.27 | ₩931,118 | ₩952,160 | ₩923,394 | ₩939,192 | +0.87% | 231.7만 |
|---|
| 2026.02.26 | ₩940,694 | ₩941,968 | ₩908,307 | ₩941,418 | +0.08% | 20.8만 |
|---|
| 2026.02.25 | ₩962,620 | ₩964,296 | ₩924,507 | ₩937,032 | -2.66% | 22.3만 |
|---|
| 2026.02.24 | ₩931,574 | ₩959,361 | ₩925,352 | ₩955,445 | +2.56% | 22만 |
|---|
| 2026.02.23 | ₩941,847 | ₩958,865 | ₩931,574 | ₩937,730 | -0.44% | 19.1만 |
|---|
| 2026.02.20 | ₩936,818 | ₩958,798 | ₩934,364 | ₩948,740 | +1.27% | 24.4만 |
|---|
| 2026.02.19 | ₩920,578 | ₩947,318 | ₩913,416 | ₩942,169 | +2.35% | 17.5만 |
|---|
| 2026.02.18 | ₩926,277 | ₩947,023 | ₩913,403 | ₩926,492 | +0.02% | 19.7만 |
|---|
| 2026.02.17 | ₩910,010 | ₩937,086 | ₩903,962 | ₩922,656 | +1.39% | 24.8만 |
|---|
| 2026.02.13 | ₩912,866 | ₩930,180 | ₩899,845 | ₩917,587 | +0.52% | 30.1만 |
|---|
| 2026.02.12 | ₩896,760 | ₩952,146 | ₩884,771 | ₩899,938 | +0.35% | 43.3만 |
|---|
| 2026.02.11 | ₩878,401 | ₩892,764 | ₩849,233 | ₩850,574 | -3.17% | 36.4만 |
|---|
| 2026.02.10 | ₩884,690 | ₩889,062 | ₩862,161 | ₩865,661 | -2.15% | 22.2만 |
|---|
| 2026.02.09 | ₩871,374 | ₩894,923 | ₩864,990 | ₩876,818 | +0.62% | 26.1만 |
|---|
| 2026.02.06 | ₩852,666 | ₩878,548 | ₩836,278 | ₩870,784 | +2.12% | 31.6만 |
|---|
| 2026.02.05 | ₩826,877 | ₩849,152 | ₩813,962 | ₩829,586 | +0.33% | 30.9만 |
|---|
| 2026.02.04 | ₩906,295 | ₩908,709 | ₩815,236 | ₩838,075 | -7.53% | 41.9만 |
|---|
| 2026.02.03 | ₩908,736 | ₩916,072 | ₩883,081 | ₩904,941 | -0.42% | 25.2만 |
|---|
| 2026.02.02 | ₩874,284 | ₩892,093 | ₩871,696 | ₩890,457 | +1.85% | 18.5만 |
|---|
| 2026.01.30 | ₩878,374 | ₩899,107 | ₩875,974 | ₩880,667 | +0.26% | 21.6만 |
|---|
| 2026.01.29 | ₩898,517 | ₩902,795 | ₩867,820 | ₩890,336 | -0.91% | 20.3만 |
|---|
| 2026.01.28 | ₩884,798 | ₩892,670 | ₩862,885 | ₩891,087 | +0.71% | 18.3만 |
|---|
| 2026.01.27 | ₩873,788 | ₩888,982 | ₩865,004 | ₩885,348 | +1.32% | 17.2만 |
|---|
| 2026.01.26 | ₩871,025 | ₩878,991 | ₩865,634 | ₩871,266 | +0.03% | 17.3만 |
|---|
| 2026.01.23 | ₩880,654 | ₩880,654 | ₩860,363 | ₩870,462 | -1.16% | 18.7만 |
|---|
| 2026.01.22 | ₩895,593 | ₩895,593 | ₩862,308 | ₩881,646 | -1.56% | 26.1만 |
|---|
| 2026.01.21 | ₩876,376 | ₩893,421 | ₩866,371 | ₩888,124 | +1.34% | 31.6만 |
|---|
| 2026.01.20 | ₩878,535 | ₩894,199 | ₩868,692 | ₩872,272 | -0.71% | 21.6만 |
|---|
| 2026.01.16 | ₩885,723 | ₩898,490 | ₩872,366 | ₩890,256 | +0.51% | 22.4만 |
|---|
| 2026.01.15 | ₩860,913 | ₩889,116 | ₩859,626 | ₩885,991 | +2.91% | 27만 |
|---|
| 2026.01.14 | ₩847,543 | ₩859,049 | ₩824,758 | ₩853,792 | +0.74% | 29만 |
|---|
| 2026.01.13 | ₩844,874 | ₩857,976 | ₩840,891 | ₩852,572 | +0.91% | 30.3만 |
|---|
| 2026.01.12 | ₩813,024 | ₩838,491 | ₩813,024 | ₩837,632 | +3.03% | 23.7만 |
|---|
| 2026.01.09 | ₩790,614 | ₩815,143 | ₩788,858 | ₩811,481 | +2.64% | 19.6만 |
|---|
| 2026.01.08 | ₩800,270 | ₩811,347 | ₩770,176 | ₩781,321 | -2.37% | 25.9만 |
|---|
| 2026.01.07 | ₩796,582 | ₩801,799 | ₩781,066 | ₩782,085 | -1.82% | 18.1만 |
|---|
| 2026.01.06 | ₩783,855 | ₩801,571 | ₩778,330 | ₩795,496 | +1.49% | 21.1만 |
|---|
| 2026.01.05 | ₩776,265 | ₩803,207 | ₩776,265 | ₩786,524 | +1.32% | 21.5만 |
|---|
| 2026.01.02 | ₩743,757 | ₩770,525 | ₩741,880 | ₩767,602 | +3.21% | 16.3만 |
|---|
| 2025.12.31 | ₩750,570 | ₩751,536 | ₩738,380 | ₩739,292 | -1.50% | 11.9만 |
|---|
| 2025.12.30 | ₩756,216 | ₩756,216 | ₩745,796 | ₩749,095 | -0.94% | 14.7만 |
|---|
| 2025.12.29 | ₩753,762 | ₩761,728 | ₩751,093 | ₩753,856 | +0.01% | 15.8만 |
|---|
| 2025.12.26 | ₩761,299 | ₩764,303 | ₩756,203 | ₩759,274 | -0.27% | 12.6만 |
|---|
| 2025.12.24 | ₩764,410 | ₩765,952 | ₩747,110 | ₩761,580 | -0.37% | 10만 |
|---|
| 2025.12.23 | ₩760,816 | ₩771,115 | ₩757,798 | ₩763,793 | +0.39% | 19.3만 |
|---|
| 2025.12.22 | ₩752,877 | ₩764,396 | ₩743,033 | ₩761,808 | +1.19% | 22.7만 |
|---|
| 2025.12.19 | ₩729,341 | ₩748,317 | ₩725,814 | ₩744,160 | +2.03% | 82만 |
|---|
| 2025.12.18 | ₩727,463 | ₩735,738 | ₩711,974 | ₩727,450 | -0.00% | 23.2만 |
|---|
| 2025.12.17 | ₩729,542 | ₩731,581 | ₩709,319 | ₩715,568 | -1.92% | 27만 |
|---|
| 2025.12.16 | ₩729,582 | ₩733,297 | ₩714,468 | ₩729,475 | -0.01% | 22.3만 |
|---|
| 2025.12.15 | ₩736,247 | ₩738,688 | ₩726,270 | ₩734,048 | -0.30% | 29.8만 |
|---|
| 2025.12.12 | ₩753,748 | ₩767,374 | ₩729,569 | ₩731,634 | -2.93% | 32.5만 |
|---|
| 2025.12.11 | ₩745,635 | ₩767,253 | ₩726,552 | ₩763,498 | +2.40% | 33.1만 |
|---|
| 2025.12.10 | ₩722,890 | ₩753,333 | ₩717,835 | ₩744,307 | +2.96% | 28만 |
|---|
| 2025.12.09 | ₩734,397 | ₩742,282 | ₩721,858 | ₩722,890 | -1.57% | 18.1만 |
|---|
| 2025.12.08 | ₩734,893 | ₩739,292 | ₩724,929 | ₩734,585 | -0.04% | 16.7만 |
|---|
| 2025.12.05 | ₩737,883 | ₩742,457 | ₩717,472 | ₩730,347 | -1.02% | 24.4만 |
|---|
| 2025.12.04 | ₩718,210 | ₩746,802 | ₩718,210 | ₩737,629 | +2.70% | 21.7만 |
|---|
| 2025.12.03 | ₩732,908 | ₩734,075 | ₩709,319 | ₩718,666 | -1.94% | 31.8만 |
|---|
| 2025.12.02 | ₩739,774 | ₩741,116 | ₩727,893 | ₩734,048 | -0.77% | 19.9만 |
|---|
| 2025.12.01 | ₩748,089 | ₩751,549 | ₩730,387 | ₩732,291 | -2.11% | 22.9만 |
|---|
| 2025.11.28 | ₩759,086 | ₩760,561 | ₩747,727 | ₩756,752 | -0.31% | 13.9만 |
|---|
| 2025.11.26 | ₩750,999 | ₩769,908 | ₩747,807 | ₩754,969 | +0.53% | 29.1만 |
|---|
| 2025.11.25 | ₩733,525 | ₩746,292 | ₩721,496 | ₩744,669 | +1.52% | 17.9만 |
|---|
| 2025.11.24 | ₩720,825 | ₩734,276 | ₩717,124 | ₩732,694 | +1.65% | 22.2만 |
|---|
| 2025.11.21 | ₩716,923 | ₩723,829 | ₩699,583 | ₩718,814 | +0.26% | 23.3만 |
|---|
| 2025.11.20 | ₩752,944 | ₩771,558 | ₩712,631 | ₩718,545 | -4.57% | 24.1만 |
|---|
| 2025.11.19 | ₩724,057 | ₩737,656 | ₩719,015 | ₩734,839 | +1.49% | 20만 |
|---|
| 2025.11.18 | ₩724,111 | ₩728,979 | ₩711,143 | ₩719,900 | -0.58% | 21.6만 |
|---|
| 2025.11.17 | ₩741,786 | ₩750,423 | ₩723,735 | ₩729,180 | -1.70% | 24.2만 |
|---|
| 2025.11.14 | ₩718,451 | ₩743,315 | ₩704,263 | ₩739,681 | +2.95% | 37.6만 |
|---|
| 2025.11.13 | ₩772,121 | ₩772,121 | ₩725,277 | ₩732,439 | -5.14% | 48만 |
|---|
| 2025.11.12 | ₩772,376 | ₩780,503 | ₩767,521 | ₩774,669 | +0.30% | 16.3만 |
|---|
| 2025.11.11 | ₩784,097 | ₩784,097 | ₩768,098 | ₩771,357 | -1.62% | 17.2만 |
|---|
| 2025.11.10 | ₩790,132 | ₩799,546 | ₩783,064 | ₩789,112 | -0.13% | 19.4만 |
|---|
| 2025.11.07 | ₩763,726 | ₩779,805 | ₩745,930 | ₩775,930 | +1.60% | 25.4만 |
|---|
| 2025.11.06 | ₩755,076 | ₩789,957 | ₩748,760 | ₩772,389 | +2.29% | 37.8만 |
|---|
| 2025.11.05 | ₩780,047 | ₩799,291 | ₩764,410 | ₩784,687 | +0.59% | 44.4만 |
|---|
| 2025.11.04 | ₩785,424 | ₩799,439 | ₩770,954 | ₩785,894 | +0.06% | 27.9만 |
|---|
| 2025.11.03 | ₩803,918 | ₩807,981 | ₩788,402 | ₩807,029 | +0.39% | 30.3만 |
|---|
| 2025.10.31 | ₩802,349 | ₩807,914 | ₩792,344 | ₩798,916 | -0.43% | 28.1만 |
|---|
| 2025.10.30 | ₩798,285 | ₩821,110 | ₩798,285 | ₩801,303 | +0.38% | 28.2만 |
|---|
| 2025.10.29 | ₩787,208 | ₩810,637 | ₩785,103 | ₩806,828 | +2.49% | 36.7만 |
|---|
| 2025.10.28 | ₩797,937 | ₩806,345 | ₩777,472 | ₩789,126 | -1.10% | 43.8만 |
|---|
| 2025.10.27 | ₩771,115 | ₩780,489 | ₩766,542 | ₩768,742 | -0.31% | 21.1만 |
|---|
| 2025.10.24 | ₩750,999 | ₩767,629 | ₩750,999 | ₩765,483 | +1.93% | 18.1만 |
|---|
| 2025.10.23 | ₩717,687 | ₩755,398 | ₩717,687 | ₩749,497 | +4.43% | 22.6만 |
|---|
| 2025.10.22 | ₩745,313 | ₩745,769 | ₩712,108 | ₩719,377 | -3.48% | 32.4만 |
|---|
| 2025.10.21 | ₩750,208 | ₩757,141 | ₩740,056 | ₩741,719 | -1.13% | 22.4만 |
|---|
| 2025.10.20 | ₩742,054 | ₩756,109 | ₩734,652 | ₩752,649 | +1.43% | 16.5만 |
|---|
| 2025.10.17 | ₩734,343 | ₩740,686 | ₩722,059 | ₩731,111 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩751,616 | ₩755,398 | ₩734,893 | ₩737,669 | -1.86% | 25만 |
|---|
| 2025.10.15 | ₩757,705 | ₩771,209 | ₩738,447 | ₩746,372 | -1.50% | 25.7만 |
|---|
| 2025.10.14 | ₩730,065 | ₩757,490 | ₩729,180 | ₩743,838 | +1.89% | 26만 |
|---|
| 2025.10.13 | ₩735,496 | ₩744,508 | ₩729,260 | ₩738,661 | +0.43% | 20.7만 |
|---|
| 2025.10.10 | ₩744,736 | ₩750,999 | ₩722,220 | ₩723,333 | -2.87% | 21.1만 |
|---|