시장 데이터를 불러오는 중
전체 종목
차이나 유차이 인터내셔널 과거 주가
China Yuchai International Limited Common Stock · CYD · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Yuchai International Limited Common Stock · CYD · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,954 | ₩40,777 | ₩38,807 | ₩39,959 | +2.58% | 42.6만 |
| 2026.10.08 | ₩38,191 | ₩40,201 | ₩37,722 | ₩38,954 | +2.00% | 33.9만 |
| 2026.10.07 | ₩42,211 | ₩42,331 | ₩37,561 | ₩37,762 | -10.54% | 63.2만 |
| 2026.10.06 | ₩42,881 | ₩43,175 | ₩42,425 | ₩43,135 | +0.59% | 14.2만 |
| 2026.10.05 | ₩42,881 | ₩43,537 | ₩42,103 | ₩42,706 | -0.41% | 17.2만 |
| 2026.10.02 | ₩43,738 | ₩44,060 | ₩42,358 | ₩42,814 | -2.11% | 12.9만 |
| 2026.10.01 | ₩41,782 | ₩43,363 | ₩40,348 | ₩43,229 | +3.46% | 16.2만 |
| 2026.09.30 | ₩44,194 | ₩44,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,581 |
| -5.91% |
| 27.4만 |
| 2026.09.29 | ₩43,510 | ₩44,113 | ₩43,135 | ₩43,698 | +0.43% | 16.5만 |
|---|
| 2026.09.28 | ₩43,966 | ₩44,569 | ₩42,505 | ₩43,470 | -1.13% | 16.7만 |
|---|
| 2026.09.25 | ₩42,345 | ₩45,373 | ₩42,345 | ₩44,261 | +4.53% | 18.1만 |
|---|
| 2026.09.24 | ₩45,614 | ₩45,654 | ₩41,621 | ₩41,809 | -8.34% | 21.8만 |
|---|
| 2026.09.23 | ₩46,405 | ₩46,954 | ₩45,788 | ₩46,365 | -0.09% | 6.3만 |
|---|
| 2026.09.22 | ₩46,954 | ₩47,785 | ₩46,097 | ₩46,968 | +0.03% | 7.6만 |
|---|
| 2026.09.21 | ₩47,611 | ₩47,611 | ₩46,003 | ₩46,954 | -1.38% | 7.4만 |
|---|
| 2026.09.18 | ₩46,472 | ₩47,678 | ₩45,587 | ₩47,437 | +2.08% | 12.6만 |
|---|
| 2026.09.17 | ₩46,566 | ₩47,571 | ₩45,802 | ₩46,257 | -0.66% | 14.6만 |
|---|
| 2026.09.16 | ₩45,547 | ₩45,869 | ₩44,556 | ₩45,400 | -0.32% | 20.3만 |
|---|
| 2026.09.15 | ₩46,726 | ₩47,557 | ₩44,355 | ₩45,226 | -3.21% | 19.3만 |
|---|
| 2026.09.14 | ₩47,035 | ₩48,093 | ₩46,405 | ₩46,901 | -0.28% | 8.2만 |
|---|
| 2026.09.11 | ₩48,830 | ₩48,897 | ₩47,557 | ₩48,000 | -1.70% | 12.9만 |
|---|
| 2026.09.10 | ₩49,688 | ₩49,688 | ₩47,691 | ₩48,107 | -3.18% | 14.1만 |
|---|
| 2026.09.09 | ₩49,983 | ₩50,532 | ₩49,286 | ₩49,889 | -0.19% | 7.6만 |
|---|
| 2026.09.08 | ₩50,452 | ₩51,390 | ₩50,291 | ₩50,546 | +0.19% | 8.1만 |
|---|
| 2026.09.04 | ₩50,572 | ₩51,819 | ₩49,527 | ₩50,157 | -0.82% | 11.2만 |
|---|
| 2026.09.03 | ₩50,827 | ₩51,095 | ₩48,857 | ₩50,479 | -0.69% | 9.1만 |
|---|
| 2026.09.02 | ₩49,259 | ₩51,001 | ₩48,978 | ₩50,653 | +2.83% | 11.2만 |
|---|
| 2026.09.01 | ₩50,666 | ₩51,993 | ₩48,643 | ₩49,219 | -2.86% | 10.3만 |
|---|
| 2026.08.31 | ₩51,256 | ₩52,824 | ₩50,706 | ₩51,376 | +0.24% | 8.6만 |
|---|
| 2026.08.28 | ₩54,378 | ₩54,378 | ₩50,988 | ₩51,202 | -5.84% | 5만 |
|---|
| 2026.08.27 | ₩53,427 | ₩54,311 | ₩53,159 | ₩54,123 | +1.30% | 9.7만 |
|---|
| 2026.08.26 | ₩52,864 | ₩54,324 | ₩52,556 | ₩53,360 | +0.94% | 16.2만 |
|---|
| 2026.08.25 | ₩52,703 | ₩53,118 | ₩52,288 | ₩52,757 | +0.10% | 9.6만 |
|---|
| 2026.08.24 | ₩53,025 | ₩53,092 | ₩51,443 | ₩51,926 | -2.07% | 11.1만 |
|---|
| 2026.08.21 | ₩52,489 | ₩53,829 | ₩51,939 | ₩53,440 | +1.81% | 17.5만 |
|---|
| 2026.08.20 | ₩57,929 | ₩57,929 | ₩50,036 | ₩51,872 | -10.46% | 30.3만 |
|---|
| 2026.08.19 | ₩61,306 | ₩61,440 | ₩57,527 | ₩58,210 | -5.05% | 31.8만 |
|---|
| 2026.08.18 | ₩60,864 | ₩61,748 | ₩59,952 | ₩61,145 | +0.46% | 11.3만 |
|---|
| 2026.08.17 | ₩60,757 | ₩62,311 | ₩60,019 | ₩62,217 | +2.40% | 9.3만 |
|---|
| 2026.08.14 | ₩60,810 | ₩62,311 | ₩60,060 | ₩60,623 | -0.31% | 10.4만 |
|---|
| 2026.08.13 | ₩63,329 | ₩63,624 | ₩60,636 | ₩61,051 | -3.60% | 9.6만 |
|---|
| 2026.08.12 | ₩62,311 | ₩64,174 | ₩62,217 | ₩62,887 | +0.92% | 12.6만 |
|---|
| 2026.08.11 | ₩62,311 | ₩63,329 | ₩62,164 | ₩62,659 | +0.56% | 8.7만 |
|---|
| 2026.08.10 | ₩63,785 | ₩64,696 | ₩61,748 | ₩61,842 | -3.05% | 7.3만 |
|---|
| 2026.08.07 | ₩67,470 | ₩67,617 | ₩61,118 | ₩63,410 | -6.02% | 13.7만 |
|---|
| 2026.08.06 | ₩65,487 | ₩67,617 | ₩64,964 | ₩65,299 | -0.29% | 9.6만 |
|---|
| 2026.08.05 | ₩64,509 | ₩66,947 | ₩64,509 | ₩65,554 | +1.62% | 10.6만 |
|---|
| 2026.08.04 | ₩63,584 | ₩65,661 | ₩63,329 | ₩64,482 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩62,338 | ₩63,919 | ₩61,346 | ₩62,298 | -0.06% | 7.7만 |
|---|
| 2026.07.31 | ₩65,527 | ₩65,715 | ₩62,512 | ₩63,195 | -3.56% | 8.8만 |
|---|
| 2026.07.30 | ₩61,641 | ₩64,991 | ₩61,641 | ₩64,750 | +5.04% | 6.5만 |
|---|
| 2026.07.29 | ₩62,981 | ₩62,981 | ₩59,055 | ₩60,462 | -4.00% | 12.8만 |
|---|
| 2026.07.28 | ₩61,614 | ₩63,102 | ₩60,368 | ₩62,217 | +0.98% | 10만 |
|---|
| 2026.07.27 | ₩64,562 | ₩64,763 | ₩61,226 | ₩62,432 | -3.30% | 13.8만 |
|---|
| 2026.07.24 | ₩61,440 | ₩62,177 | ₩60,194 | ₩60,395 | -1.70% | 9.5만 |
|---|
| 2026.07.23 | ₩61,641 | ₩63,169 | ₩61,252 | ₩61,427 | -0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩60,060 | ₩62,512 | ₩60,060 | ₩61,829 | +2.95% | 14.6만 |
|---|
| 2026.07.21 | ₩59,631 | ₩61,748 | ₩59,416 | ₩60,019 | +0.65% | 12.5만 |
|---|
| 2026.07.20 | ₩59,282 | ₩60,837 | ₩58,117 | ₩58,599 | -1.15% | 12만 |
|---|
| 2026.07.17 | ₩57,205 | ₩59,845 | ₩56,281 | ₩58,827 | +2.83% | 14.8만 |
|---|
| 2026.07.16 | ₩61,413 | ₩61,413 | ₩59,457 | ₩59,926 | -2.42% | 14.8만 |
|---|
| 2026.07.15 | ₩61,427 | ₩61,614 | ₩59,296 | ₩61,467 | +0.07% | 6.9만 |
|---|
| 2026.07.14 | ₩61,105 | ₩61,922 | ₩59,671 | ₩60,904 | -0.33% | 9.1만 |
|---|
| 2026.07.13 | ₩61,145 | ₩61,145 | ₩59,416 | ₩59,537 | -2.63% | 10.3만 |
|---|
| 2026.07.10 | ₩62,914 | ₩63,705 | ₩60,153 | ₩61,896 | -1.62% | 15.1만 |
|---|
| 2026.07.09 | ₩63,906 | ₩64,334 | ₩62,324 | ₩63,075 | -1.30% | 29.4만 |
|---|
| 2026.07.08 | ₩61,855 | ₩63,798 | ₩61,681 | ₩63,088 | +1.99% | 13.6만 |
|---|
| 2026.07.07 | ₩61,172 | ₩63,048 | ₩59,269 | ₩62,700 | +2.50% | 20.5만 |
|---|
| 2026.07.06 | ₩58,947 | ₩62,968 | ₩58,947 | ₩61,963 | +5.11% | 18.2만 |
|---|
| 2026.07.02 | ₩63,638 | ₩63,879 | ₩56,026 | ₩58,143 | -8.63% | 23.3만 |
|---|
| 2026.07.01 | ₩62,499 | ₩64,388 | ₩60,971 | ₩62,030 | -0.75% | 17.3만 |
|---|
| 2026.06.30 | ₩61,386 | ₩63,678 | ₩60,448 | ₩63,530 | +3.49% | 38.9만 |
|---|
| 2026.06.29 | ₩59,778 | ₩62,901 | ₩59,631 | ₩61,909 | +3.56% | 23.2만 |
|---|
| 2026.06.26 | ₩61,976 | ₩65,795 | ₩59,805 | ₩60,060 | -3.09% | 19.2만 |
|---|
| 2026.06.25 | ₩62,016 | ₩64,321 | ₩61,989 | ₩63,249 | +1.99% | 25.7만 |
|---|
| 2026.06.24 | ₩65,286 | ₩66,907 | ₩60,462 | ₩61,614 | -5.62% | 33.7만 |
|---|
| 2026.06.23 | ₩63,839 | ₩66,371 | ₩62,673 | ₩65,996 | +3.38% | 24.2만 |
|---|
| 2026.06.22 | ₩65,795 | ₩67,135 | ₩64,576 | ₩65,460 | -0.51% | 36.8만 |
|---|
| 2026.06.18 | ₩68,689 | ₩69,185 | ₩64,629 | ₩65,259 | -4.99% | 30만 |
|---|
| 2026.06.17 | ₩69,091 | ₩69,748 | ₩67,296 | ₩68,408 | -0.99% | 28.7만 |
|---|
| 2026.06.16 | ₩69,520 | ₩70,056 | ₩67,282 | ₩67,617 | -2.74% | 19.5만 |
|---|
| 2026.06.15 | ₩68,475 | ₩70,378 | ₩67,041 | ₩69,453 | +1.43% | 19.2만 |
|---|
| 2026.06.12 | ₩64,870 | ₩67,122 | ₩64,214 | ₩67,041 | +3.35% | 12.2만 |
|---|
| 2026.06.11 | ₩64,951 | ₩66,184 | ₩63,450 | ₩64,214 | -1.13% | 25.8만 |
|---|
| 2026.06.10 | ₩70,686 | ₩73,098 | ₩63,182 | ₩64,200 | -9.18% | 34.1만 |
|---|
| 2026.06.09 | ₩76,877 | ₩78,632 | ₩70,204 | ₩71,624 | -6.83% | 19.7만 |
|---|
| 2026.06.08 | ₩77,869 | ₩78,726 | ₩73,902 | ₩75,792 | -2.67% | 20.8만 |
|---|
| 2026.06.05 | ₩76,381 | ₩78,512 | ₩74,465 | ₩76,060 | -0.42% | 16.6만 |
|---|
| 2026.06.04 | ₩76,006 | ₩79,356 | ₩72,361 | ₩77,936 | +2.54% | 17.8만 |
|---|
| 2026.06.03 | ₩78,284 | ₩80,817 | ₩76,797 | ₩77,279 | -1.28% | 19.5만 |
|---|
| 2026.06.02 | ₩77,721 | ₩79,262 | ₩75,376 | ₩78,927 | +1.55% | 16.3만 |
|---|
| 2026.06.01 | ₩75,390 | ₩78,056 | ₩74,371 | ₩77,440 | +2.72% | 20.7만 |
|---|
| 2026.05.29 | ₩75,323 | ₩77,507 | ₩72,897 | ₩76,006 | +0.91% | 22.9만 |
|---|
| 2026.05.28 | ₩79,048 | ₩79,128 | ₩74,492 | ₩75,483 | -4.51% | 26.5만 |
|---|
| 2026.05.27 | ₩79,691 | ₩81,272 | ₩76,689 | ₩80,013 | +0.40% | 37.6만 |
|---|
| 2026.05.26 | ₩77,641 | ₩82,384 | ₩77,359 | ₩79,115 | +1.90% | 34.3만 |
|---|
| 2026.05.22 | ₩74,586 | ₩79,597 | ₩74,465 | ₩76,850 | +3.04% | 39.6만 |
|---|
| 2026.05.21 | ₩72,120 | ₩75,041 | ₩69,949 | ₩74,586 | +3.42% | 13.5만 |
|---|
| 2026.05.20 | ₩68,167 | ₩73,018 | ₩66,157 | ₩71,905 | +5.48% | 28.8만 |
|---|
| 2026.05.19 | ₩67,001 | ₩68,140 | ₩64,964 | ₩67,564 | +0.84% | 29.1만 |
|---|
| 2026.05.18 | ₩67,323 | ₩68,234 | ₩65,527 | ₩67,591 | +0.40% | 31.7만 |
|---|
| 2026.05.15 | ₩66,586 | ₩67,818 | ₩64,884 | ₩67,001 | +0.62% | 28.9만 |
|---|
| 2026.05.14 | ₩68,368 | ₩69,440 | ₩66,505 | ₩68,368 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩65,728 | ₩68,596 | ₩65,674 | ₩68,368 | +4.02% | 19.1만 |
|---|
| 2026.05.12 | ₩62,968 | ₩65,058 | ₩62,056 | ₩65,018 | +3.26% | 22.2만 |
|---|
| 2026.05.11 | ₩61,721 | ₩63,946 | ₩61,199 | ₩63,597 | +3.04% | 9.5만 |
|---|
| 2026.05.08 | ₩58,210 | ₩62,311 | ₩56,924 | ₩61,963 | +6.45% | 17.8만 |
|---|
| 2026.05.07 | ₩57,862 | ₩59,095 | ₩55,691 | ₩58,599 | +1.27% | 31.5만 |
|---|
| 2026.05.06 | ₩55,343 | ₩58,170 | ₩55,343 | ₩57,996 | +4.79% | 14.5만 |
|---|
| 2026.05.05 | ₩53,319 | ₩54,927 | ₩51,591 | ₩53,815 | +0.93% | 11.1만 |
|---|
| 2026.05.04 | ₩53,601 | ₩53,601 | ₩51,993 | ₩52,529 | -2.00% | 12.9만 |
|---|
| 2026.05.01 | ₩54,753 | ₩55,490 | ₩53,400 | ₩53,601 | -2.10% | 6.6만 |
|---|
| 2026.04.30 | ₩53,775 | ₩55,731 | ₩53,132 | ₩55,222 | +2.69% | 9만 |
|---|
| 2026.04.29 | ₩54,700 | ₩54,834 | ₩53,279 | ₩53,708 | -1.81% | 5.9만 |
|---|
| 2026.04.28 | ₩55,852 | ₩55,879 | ₩53,266 | ₩54,633 | -2.18% | 9.4만 |
|---|
| 2026.04.27 | ₩56,683 | ₩57,112 | ₩55,236 | ₩56,053 | -1.11% | 6.5만 |
|---|
| 2026.04.24 | ₩55,999 | ₩56,602 | ₩53,601 | ₩56,602 | +1.08% | 8.5만 |
|---|
| 2026.04.23 | ₩57,071 | ₩57,674 | ₩55,544 | ₩56,107 | -1.69% | 10.4만 |
|---|
| 2026.04.22 | ₩58,894 | ₩59,028 | ₩56,133 | ₩57,071 | -3.09% | 7.8만 |
|---|
| 2026.04.21 | ₩59,738 | ₩60,127 | ₩58,103 | ₩58,572 | -1.95% | 11만 |
|---|
| 2026.04.20 | ₩57,916 | ₩59,926 | ₩57,326 | ₩59,189 | +2.20% | 10.7만 |
|---|
| 2026.04.17 | ₩56,710 | ₩59,564 | ₩56,174 | ₩57,969 | +2.22% | 7.8만 |
|---|
| 2026.04.16 | ₩57,219 | ₩57,299 | ₩55,772 | ₩56,710 | -0.89% | 6.6만 |
|---|
| 2026.04.15 | ₩55,758 | ₩57,313 | ₩54,941 | ₩56,669 | +1.63% | 12만 |
|---|
| 2026.04.14 | ₩60,288 | ₩60,515 | ₩56,133 | ₩56,495 | -6.29% | 14.8만 |
|---|
| 2026.04.13 | ₩61,293 | ₩62,834 | ₩59,537 | ₩59,939 | -2.21% | 25.4만 |
|---|
| 2026.04.10 | ₩57,755 | ₩59,510 | ₩56,656 | ₩57,326 | -0.74% | 7.2만 |
|---|
| 2026.04.09 | ₩55,182 | ₩57,634 | ₩53,494 | ₩57,406 | +4.03% | 8.9만 |
|---|
| 2026.04.08 | ₩55,798 | ₩56,924 | ₩54,740 | ₩55,316 | -0.86% | 7.9만 |
|---|
| 2026.04.07 | ₩53,293 | ₩53,333 | ₩52,274 | ₩53,065 | -0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩52,797 | ₩53,587 | ₩52,435 | ₩53,306 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩51,068 | ₩53,065 | ₩49,956 | ₩52,810 | +3.41% | 8만 |
|---|
| 2026.04.01 | ₩52,489 | ₩53,788 | ₩51,618 | ₩52,917 | +0.82% | 11.5만 |
|---|
| 2026.03.31 | ₩49,527 | ₩51,939 | ₩49,259 | ₩51,591 | +4.17% | 19.3만 |
|---|
| 2026.03.30 | ₩50,358 | ₩50,412 | ₩48,978 | ₩49,326 | -2.05% | 13.4만 |
|---|
| 2026.03.27 | ₩50,613 | ₩51,283 | ₩49,742 | ₩49,983 | -1.24% | 5.3만 |
|---|
| 2026.03.26 | ₩52,971 | ₩53,051 | ₩50,278 | ₩50,385 | -4.88% | 7.7만 |
|---|
| 2026.03.25 | ₩55,236 | ₩55,611 | ₩53,306 | ₩53,762 | -2.67% | 11.3만 |
|---|
| 2026.03.24 | ₩53,601 | ₩55,142 | ₩53,185 | ₩54,606 | +1.88% | 23.7만 |
|---|
| 2026.03.23 | ₩54,941 | ₩56,281 | ₩54,150 | ₩54,673 | -0.49% | 25.5만 |
|---|
| 2026.03.20 | ₩54,525 | ₩55,303 | ₩52,770 | ₩53,346 | -2.16% | 19.2만 |
|---|
| 2026.03.19 | ₩51,698 | ₩54,673 | ₩48,978 | ₩54,472 | +5.37% | 32.7만 |
|---|
| 2026.03.18 | ₩54,686 | ₩55,169 | ₩53,199 | ₩53,547 | -2.08% | 10.3만 |
|---|
| 2026.03.17 | ₩56,200 | ₩56,401 | ₩53,936 | ₩54,378 | -3.24% | 11.8만 |
|---|
| 2026.03.16 | ₩56,522 | ₩56,857 | ₩55,182 | ₩56,281 | -0.43% | 15만 |
|---|
| 2026.03.13 | ₩56,669 | ₩56,991 | ₩54,968 | ₩55,705 | -1.70% | 10.3만 |
|---|
| 2026.03.12 | ₩58,291 | ₩58,291 | ₩55,611 | ₩56,401 | -3.24% | 24.7만 |
|---|
| 2026.03.11 | ₩58,157 | ₩60,301 | ₩56,951 | ₩58,291 | +0.23% | 13.2만 |
|---|
| 2026.03.10 | ₩57,621 | ₩59,725 | ₩56,602 | ₩58,157 | +0.93% | 25.7만 |
|---|
| 2026.03.09 | ₩53,788 | ₩55,530 | ₩52,636 | ₩55,383 | +2.96% | 14.8만 |
|---|
| 2026.03.06 | ₩53,775 | ₩56,120 | ₩53,668 | ₩55,343 | +2.92% | 19.6만 |
|---|
| 2026.03.05 | ₩56,308 | ₩56,308 | ₩53,668 | ₩54,592 | -3.05% | 20.8만 |
|---|
| 2026.03.04 | ₩60,019 | ₩60,033 | ₩56,777 | ₩57,085 | -4.89% | 16.3만 |
|---|
| 2026.03.03 | ₩60,301 | ₩60,891 | ₩57,205 | ₩58,746 | -2.58% | 30.6만 |
|---|
| 2026.03.02 | ₩66,036 | ₩66,224 | ₩61,641 | ₩63,155 | -4.36% | 55.6만 |
|---|
| 2026.02.27 | ₩61,775 | ₩67,778 | ₩61,775 | ₩67,376 | +9.07% | 62.2만 |
|---|
| 2026.02.26 | ₩60,301 | ₩62,592 | ₩59,979 | ₩62,070 | +2.93% | 34.6만 |
|---|
| 2026.02.25 | ₩64,602 | ₩67,537 | ₩58,130 | ₩58,318 | -9.73% | 55만 |
|---|
| 2026.02.24 | ₩66,036 | ₩68,944 | ₩60,060 | ₩64,308 | -2.62% | 87.2만 |
|---|
| 2026.02.23 | ₩74,706 | ₩74,706 | ₩73,098 | ₩73,741 | -1.29% | 21.1만 |
|---|
| 2026.02.20 | ₩73,527 | ₩75,765 | ₩72,843 | ₩74,974 | +1.97% | 16.5만 |
|---|
| 2026.02.19 | ₩74,921 | ₩75,778 | ₩73,473 | ₩73,540 | -1.84% | 19.4만 |
|---|
| 2026.02.18 | ₩73,339 | ₩75,282 | ₩72,361 | ₩74,961 | +2.21% | 12.8만 |
|---|
| 2026.02.17 | ₩72,294 | ₩73,688 | ₩70,525 | ₩72,857 | +0.78% | 17.3만 |
|---|
| 2026.02.13 | ₩69,842 | ₩72,656 | ₩68,341 | ₩71,838 | +2.86% | 11.3만 |
|---|
| 2026.02.12 | ₩70,378 | ₩73,701 | ₩69,922 | ₩70,150 | -0.32% | 25.5만 |
|---|
| 2026.02.11 | ₩65,929 | ₩69,426 | ₩65,581 | ₩69,185 | +4.94% | 15.6만 |
|---|
| 2026.02.10 | ₩66,425 | ₩67,805 | ₩64,951 | ₩65,929 | -0.75% | 13.6만 |
|---|
| 2026.02.09 | ₩67,229 | ₩69,266 | ₩66,867 | ₩66,867 | -0.54% | 13.1만 |
|---|
| 2026.02.06 | ₩65,567 | ₩68,314 | ₩65,567 | ₩67,001 | +2.19% | 16만 |
|---|
| 2026.02.05 | ₩64,093 | ₩64,817 | ₩62,298 | ₩64,321 | +0.36% | 17.6만 |
|---|
| 2026.02.04 | ₩65,326 | ₩66,398 | ₩63,986 | ₩64,978 | -0.53% | 29.3만 |
|---|
| 2026.02.03 | ₩63,571 | ₩66,907 | ₩62,271 | ₩64,803 | +1.94% | 14.7만 |
|---|
| 2026.02.02 | ₩60,220 | ₩63,329 | ₩60,220 | ₩61,708 | +2.47% | 14.5만 |
|---|
| 2026.01.30 | ₩60,596 | ₩61,427 | ₩59,631 | ₩60,810 | +0.35% | 17.2만 |
|---|
| 2026.01.29 | ₩62,378 | ₩63,517 | ₩61,105 | ₩61,654 | -1.16% | 13.6만 |
|---|
| 2026.01.28 | ₩64,308 | ₩64,803 | ₩60,207 | ₩61,641 | -4.15% | 19.1만 |
|---|
| 2026.01.27 | ₩59,524 | ₩65,165 | ₩59,202 | ₩63,785 | +7.16% | 26만 |
|---|
| 2026.01.26 | ₩59,510 | ₩60,355 | ₩58,519 | ₩59,135 | -0.63% | 13.8만 |
|---|
| 2026.01.23 | ₩59,832 | ₩60,569 | ₩58,961 | ₩59,390 | -0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩59,845 | ₩61,373 | ₩59,202 | ₩59,457 | -0.65% | 11.3만 |
|---|
| 2026.01.21 | ₩59,684 | ₩60,127 | ₩57,741 | ₩59,189 | -0.83% | 20.4만 |
|---|
| 2026.01.20 | ₩55,879 | ₩59,349 | ₩55,262 | ₩58,880 | +5.37% | 13.3만 |
|---|
| 2026.01.16 | ₩58,291 | ₩58,545 | ₩56,281 | ₩57,500 | -1.36% | 11.9만 |
|---|
| 2026.01.15 | ₩57,071 | ₩58,706 | ₩56,924 | ₩57,768 | +1.22% | 11.5만 |
|---|
| 2026.01.14 | ₩57,916 | ₩58,880 | ₩56,281 | ₩56,348 | -2.71% | 13.1만 |
|---|
| 2026.01.13 | ₩60,917 | ₩60,971 | ₩57,353 | ₩57,956 | -4.86% | 20만 |
|---|
| 2026.01.12 | ₩55,879 | ₩61,547 | ₩55,638 | ₩60,757 | +8.73% | 30.6만 |
|---|
| 2026.01.09 | ₩55,115 | ₩56,241 | ₩54,016 | ₩55,758 | +1.17% | 17.2만 |
|---|
| 2026.01.08 | ₩54,914 | ₩55,195 | ₩53,065 | ₩54,003 | -1.66% | 24.8만 |
|---|
| 2026.01.07 | ₩52,247 | ₩55,423 | ₩51,591 | ₩54,324 | +3.98% | 25.8만 |
|---|
| 2026.01.06 | ₩52,623 | ₩54,043 | ₩50,760 | ₩50,921 | -3.23% | 37.2만 |
|---|
| 2026.01.05 | ₩50,385 | ₩50,666 | ₩49,608 | ₩49,996 | -0.77% | 9.4만 |
|---|
| 2026.01.02 | ₩48,294 | ₩49,983 | ₩48,134 | ₩49,608 | +2.72% | 8.2만 |
|---|
| 2025.12.31 | ₩47,571 | ₩48,040 | ₩47,276 | ₩47,571 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩47,665 | ₩48,053 | ₩47,330 | ₩47,397 | -0.56% | 6.9만 |
|---|
| 2025.12.29 | ₩47,638 | ₩48,013 | ₩47,263 | ₩47,638 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩48,026 | ₩48,442 | ₩47,571 | ₩48,134 | +0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩47,906 | ₩48,093 | ₩47,330 | ₩48,000 | +0.20% | 5.4만 |
|---|
| 2025.12.23 | ₩48,522 | ₩48,643 | ₩47,705 | ₩47,959 | -1.16% | 6.1만 |
|---|
| 2025.12.22 | ₩49,286 | ₩49,286 | ₩48,361 | ₩48,844 | -0.90% | 7.9만 |
|---|
| 2025.12.19 | ₩48,227 | ₩50,130 | ₩48,227 | ₩48,603 | +0.78% | 10.1만 |
|---|
| 2025.12.18 | ₩47,892 | ₩50,452 | ₩47,303 | ₩48,710 | +1.71% | 16.5만 |
|---|
| 2025.12.17 | ₩47,946 | ₩48,428 | ₩46,901 | ₩47,062 | -1.84% | 9.4만 |
|---|
| 2025.12.16 | ₩46,820 | ₩47,799 | ₩46,566 | ₩47,665 | +1.80% | 9.3만 |
|---|
| 2025.12.15 | ₩47,397 | ₩47,584 | ₩46,566 | ₩46,847 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩47,812 | ₩48,241 | ₩47,102 | ₩47,182 | -1.32% | 9.7만 |
|---|
| 2025.12.11 | ₩48,093 | ₩48,254 | ₩47,182 | ₩47,946 | -0.31% | 11.1만 |
|---|
| 2025.12.10 | ₩46,713 | ₩48,509 | ₩46,566 | ₩48,214 | +3.21% | 14.8만 |
|---|
| 2025.12.09 | ₩46,566 | ₩47,196 | ₩46,311 | ₩46,579 | +0.03% | 13.1만 |
|---|
| 2025.12.08 | ₩46,592 | ₩47,182 | ₩46,284 | ₩46,619 | +0.06% | 16만 |
|---|
| 2025.12.05 | ₩47,959 | ₩48,428 | ₩46,566 | ₩46,566 | -2.91% | 21.7만 |
|---|
| 2025.12.04 | ₩47,544 | ₩48,643 | ₩46,901 | ₩47,557 | +0.03% | 13.1만 |
|---|
| 2025.12.03 | ₩46,901 | ₩47,624 | ₩46,566 | ₩47,129 | +0.49% | 13.7만 |
|---|
| 2025.12.02 | ₩47,651 | ₩49,299 | ₩47,008 | ₩47,035 | -1.29% | 14.3만 |
|---|
| 2025.12.01 | ₩47,946 | ₩48,187 | ₩46,901 | ₩46,901 | -2.18% | 9만 |
|---|
| 2025.11.28 | ₩47,745 | ₩48,817 | ₩47,075 | ₩47,919 | +0.36% | 6.2만 |
|---|
| 2025.11.26 | ₩46,901 | ₩48,227 | ₩46,901 | ₩47,330 | +0.91% | 16.8만 |
|---|
| 2025.11.25 | ₩46,901 | ₩48,241 | ₩46,901 | ₩46,995 | +0.20% | 15.3만 |
|---|
| 2025.11.24 | ₩46,874 | ₩48,415 | ₩45,547 | ₩46,767 | -0.23% | 51.3만 |
|---|
| 2025.11.21 | ₩44,931 | ₩46,552 | ₩44,381 | ₩46,217 | +2.86% | 18.4만 |
|---|
| 2025.11.20 | ₩48,482 | ₩49,326 | ₩44,891 | ₩44,891 | -7.41% | 24.1만 |
|---|
| 2025.11.19 | ₩47,303 | ₩48,522 | ₩45,775 | ₩47,691 | +0.82% | 14.4만 |
|---|
| 2025.11.18 | ₩46,981 | ₩47,678 | ₩45,078 | ₩47,196 | +0.46% | 18.3만 |
|---|
| 2025.11.17 | ₩48,361 | ₩49,232 | ₩47,263 | ₩48,013 | -0.72% | 11.6만 |
|---|
| 2025.11.14 | ₩47,986 | ₩50,077 | ₩47,276 | ₩49,072 | +2.26% | 10.6만 |
|---|
| 2025.11.13 | ₩51,028 | ₩51,028 | ₩48,844 | ₩49,366 | -3.26% | 15만 |
|---|
| 2025.11.12 | ₩52,448 | ₩52,663 | ₩50,532 | ₩51,510 | -1.79% | 16.8만 |
|---|
| 2025.11.11 | ₩53,226 | ₩53,735 | ₩50,599 | ₩52,435 | -1.49% | 14.4만 |
|---|
| 2025.11.10 | ₩54,271 | ₩54,659 | ₩53,065 | ₩53,601 | -1.23% | 19.9만 |
|---|
| 2025.11.07 | ₩50,693 | ₩53,534 | ₩50,077 | ₩53,427 | +5.39% | 13만 |
|---|
| 2025.11.06 | ₩52,649 | ₩53,574 | ₩51,725 | ₩51,752 | -1.71% | 29.2만 |
|---|
| 2025.11.05 | ₩48,469 | ₩51,055 | ₩47,571 | ₩50,090 | +3.35% | 15.4만 |
|---|
| 2025.11.04 | ₩48,723 | ₩49,085 | ₩47,437 | ₩47,691 | -2.12% | 12.4만 |
|---|
| 2025.11.03 | ₩49,715 | ₩50,479 | ₩47,611 | ₩50,197 | +0.97% | 20.1만 |
|---|
| 2025.10.31 | ₩50,371 | ₩51,403 | ₩49,407 | ₩49,688 | -1.36% | 14.1만 |
|---|
| 2025.10.30 | ₩51,202 | ₩52,703 | ₩50,010 | ₩50,010 | -2.33% | 19.7만 |
|---|
| 2025.10.29 | ₩51,242 | ₩54,056 | ₩50,546 | ₩52,154 | +1.78% | 19.3만 |
|---|
| 2025.10.28 | ₩52,127 | ₩52,408 | ₩50,345 | ₩50,479 | -3.16% | 19만 |
|---|
| 2025.10.27 | ₩51,537 | ₩53,239 | ₩50,706 | ₩52,931 | +2.70% | 22.9만 |
|---|
| 2025.10.24 | ₩48,201 | ₩50,224 | ₩47,906 | ₩49,648 | +3.00% | 26.5만 |
|---|
| 2025.10.23 | ₩44,113 | ₩47,732 | ₩43,966 | ₩47,035 | +6.62% | 23만 |
|---|
| 2025.10.22 | ₩42,961 | ₩44,046 | ₩42,291 | ₩43,309 | +0.81% | 28.1만 |
|---|
| 2025.10.21 | ₩44,221 | ₩44,314 | ₩42,278 | ₩43,591 | -1.42% | 28.1만 |
|---|
| 2025.10.20 | ₩40,080 | ₩44,824 | ₩38,392 | ₩44,703 | +11.53% | 81만 |
|---|
| 2025.10.17 | ₩48,241 | ₩48,603 | ₩45,802 | ₩46,834 | -2.92% | 33.9만 |
|---|
| 2025.10.16 | ₩51,269 | ₩51,537 | ₩48,884 | ₩49,005 | -4.42% | 28.2만 |
|---|
| 2025.10.15 | ₩52,395 | ₩52,395 | ₩50,613 | ₩50,974 | -2.71% | 20.1만 |
|---|
| 2025.10.14 | ₩48,268 | ₩52,877 | ₩47,316 | ₩52,261 | +8.27% | 29.7만 |
|---|
| 2025.10.13 | ₩49,581 | ₩51,122 | ₩49,340 | ₩49,447 | -0.27% | 46.2만 |
|---|
| 2025.10.10 | ₩50,599 | ₩52,087 | ₩47,236 | ₩47,490 | -6.14% | 45.7만 |
|---|