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 | ₩38,985 | ₩40,809 | ₩38,837 | ₩39,991 | +2.58% | 42.6만 |
| 2026.10.08 | ₩38,220 | ₩40,232 | ₩37,751 | ₩38,985 | +2.00% | 33.9만 |
| 2026.10.07 | ₩42,244 | ₩42,364 | ₩37,590 | ₩37,791 | -10.54% | 63.2만 |
| 2026.10.06 | ₩42,914 | ₩43,209 | ₩42,458 | ₩43,169 | +0.59% | 14.2만 |
| 2026.10.05 | ₩42,914 | ₩43,571 | ₩42,136 | ₩42,740 | -0.41% | 17.2만 |
| 2026.10.02 | ₩43,773 | ₩44,094 | ₩42,391 | ₩42,847 | -2.11% | 12.9만 |
| 2026.10.01 | ₩41,815 | ₩43,397 | ₩40,380 | ₩43,263 | +3.46% | 16.2만 |
| 2026.09.30 | ₩44,228 | ₩44,255 | ₩41,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,613 |
| -5.91% |
| 27.4만 |
| 2026.09.29 | ₩43,545 | ₩44,148 | ₩43,169 | ₩43,732 | +0.43% | 16.5만 |
|---|
| 2026.09.28 | ₩44,001 | ₩44,604 | ₩42,539 | ₩43,504 | -1.13% | 16.7만 |
|---|
| 2026.09.25 | ₩42,378 | ₩45,409 | ₩42,378 | ₩44,296 | +4.53% | 18.1만 |
|---|
| 2026.09.24 | ₩45,650 | ₩45,690 | ₩41,654 | ₩41,841 | -8.34% | 21.8만 |
|---|
| 2026.09.23 | ₩46,441 | ₩46,991 | ₩45,824 | ₩46,401 | -0.09% | 6.3만 |
|---|
| 2026.09.22 | ₩46,991 | ₩47,823 | ₩46,133 | ₩47,005 | +0.03% | 7.6만 |
|---|
| 2026.09.21 | ₩47,648 | ₩47,648 | ₩46,039 | ₩46,991 | -1.38% | 7.4만 |
|---|
| 2026.09.18 | ₩46,508 | ₩47,715 | ₩45,623 | ₩47,474 | +2.08% | 12.6만 |
|---|
| 2026.09.17 | ₩46,602 | ₩47,608 | ₩45,838 | ₩46,294 | -0.66% | 14.6만 |
|---|
| 2026.09.16 | ₩45,583 | ₩45,905 | ₩44,591 | ₩45,435 | -0.32% | 20.3만 |
|---|
| 2026.09.15 | ₩46,763 | ₩47,595 | ₩44,389 | ₩45,261 | -3.21% | 19.3만 |
|---|
| 2026.09.14 | ₩47,072 | ₩48,131 | ₩46,441 | ₩46,937 | -0.28% | 8.2만 |
|---|
| 2026.09.11 | ₩48,869 | ₩48,936 | ₩47,595 | ₩48,037 | -1.70% | 12.9만 |
|---|
| 2026.09.10 | ₩49,727 | ₩49,727 | ₩47,729 | ₩48,144 | -3.18% | 14.1만 |
|---|
| 2026.09.09 | ₩50,022 | ₩50,572 | ₩49,325 | ₩49,928 | -0.19% | 7.6만 |
|---|
| 2026.09.08 | ₩50,491 | ₩51,430 | ₩50,330 | ₩50,585 | +0.19% | 8.1만 |
|---|
| 2026.09.04 | ₩50,612 | ₩51,859 | ₩49,566 | ₩50,196 | -0.82% | 11.2만 |
|---|
| 2026.09.03 | ₩50,867 | ₩51,135 | ₩48,895 | ₩50,518 | -0.69% | 9.1만 |
|---|
| 2026.09.02 | ₩49,298 | ₩51,041 | ₩49,016 | ₩50,692 | +2.83% | 11.2만 |
|---|
| 2026.09.01 | ₩50,706 | ₩52,034 | ₩48,681 | ₩49,258 | -2.86% | 10.3만 |
|---|
| 2026.08.31 | ₩51,296 | ₩52,865 | ₩50,746 | ₩51,417 | +0.24% | 8.6만 |
|---|
| 2026.08.28 | ₩54,421 | ₩54,421 | ₩51,028 | ₩51,242 | -5.84% | 5만 |
|---|
| 2026.08.27 | ₩53,468 | ₩54,354 | ₩53,200 | ₩54,166 | +1.30% | 9.7만 |
|---|
| 2026.08.26 | ₩52,905 | ₩54,367 | ₩52,597 | ₩53,401 | +0.94% | 16.2만 |
|---|
| 2026.08.25 | ₩52,744 | ₩53,160 | ₩52,329 | ₩52,798 | +0.10% | 9.6만 |
|---|
| 2026.08.24 | ₩53,066 | ₩53,133 | ₩51,484 | ₩51,966 | -2.07% | 11.1만 |
|---|
| 2026.08.21 | ₩52,530 | ₩53,871 | ₩51,980 | ₩53,482 | +1.81% | 17.5만 |
|---|
| 2026.08.20 | ₩57,974 | ₩57,974 | ₩50,076 | ₩51,913 | -10.46% | 30.3만 |
|---|
| 2026.08.19 | ₩61,354 | ₩61,488 | ₩57,572 | ₩58,256 | -5.05% | 31.8만 |
|---|
| 2026.08.18 | ₩60,911 | ₩61,797 | ₩59,999 | ₩61,193 | +0.46% | 11.3만 |
|---|
| 2026.08.17 | ₩60,804 | ₩62,360 | ₩60,067 | ₩62,266 | +2.40% | 9.3만 |
|---|
| 2026.08.14 | ₩60,858 | ₩62,360 | ₩60,107 | ₩60,670 | -0.31% | 10.4만 |
|---|
| 2026.08.13 | ₩63,379 | ₩63,674 | ₩60,683 | ₩61,099 | -3.60% | 9.6만 |
|---|
| 2026.08.12 | ₩62,360 | ₩64,224 | ₩62,266 | ₩62,936 | +0.92% | 12.6만 |
|---|
| 2026.08.11 | ₩62,360 | ₩63,379 | ₩62,212 | ₩62,708 | +0.56% | 8.7만 |
|---|
| 2026.08.10 | ₩63,835 | ₩64,747 | ₩61,797 | ₩61,890 | -3.05% | 7.3만 |
|---|
| 2026.08.07 | ₩67,523 | ₩67,670 | ₩61,166 | ₩63,459 | -6.02% | 13.7만 |
|---|
| 2026.08.06 | ₩65,538 | ₩67,670 | ₩65,015 | ₩65,350 | -0.29% | 9.6만 |
|---|
| 2026.08.05 | ₩64,559 | ₩67,000 | ₩64,559 | ₩65,605 | +1.62% | 10.6만 |
|---|
| 2026.08.04 | ₩63,634 | ₩65,712 | ₩63,379 | ₩64,532 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩62,387 | ₩63,969 | ₩61,394 | ₩62,346 | -0.06% | 7.7만 |
|---|
| 2026.07.31 | ₩65,578 | ₩65,766 | ₩62,561 | ₩63,245 | -3.56% | 8.8만 |
|---|
| 2026.07.30 | ₩61,689 | ₩65,042 | ₩61,689 | ₩64,801 | +5.04% | 6.5만 |
|---|
| 2026.07.29 | ₩63,030 | ₩63,030 | ₩59,101 | ₩60,509 | -4.00% | 12.8만 |
|---|
| 2026.07.28 | ₩61,662 | ₩63,151 | ₩60,415 | ₩62,266 | +0.98% | 10만 |
|---|
| 2026.07.27 | ₩64,613 | ₩64,814 | ₩61,273 | ₩62,480 | -3.30% | 13.8만 |
|---|
| 2026.07.24 | ₩61,488 | ₩62,226 | ₩60,241 | ₩60,442 | -1.70% | 9.5만 |
|---|
| 2026.07.23 | ₩61,689 | ₩63,218 | ₩61,300 | ₩61,475 | -0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩60,107 | ₩62,561 | ₩60,107 | ₩61,877 | +2.95% | 14.6만 |
|---|
| 2026.07.21 | ₩59,678 | ₩61,797 | ₩59,463 | ₩60,067 | +0.65% | 12.5만 |
|---|
| 2026.07.20 | ₩59,329 | ₩60,885 | ₩58,162 | ₩58,645 | -1.15% | 12만 |
|---|
| 2026.07.17 | ₩57,250 | ₩59,892 | ₩56,325 | ₩58,873 | +2.83% | 14.8만 |
|---|
| 2026.07.16 | ₩61,461 | ₩61,461 | ₩59,503 | ₩59,973 | -2.42% | 14.8만 |
|---|
| 2026.07.15 | ₩61,475 | ₩61,662 | ₩59,342 | ₩61,515 | +0.07% | 6.9만 |
|---|
| 2026.07.14 | ₩61,153 | ₩61,971 | ₩59,718 | ₩60,952 | -0.33% | 9.1만 |
|---|
| 2026.07.13 | ₩61,193 | ₩61,193 | ₩59,463 | ₩59,584 | -2.63% | 10.3만 |
|---|
| 2026.07.10 | ₩62,963 | ₩63,754 | ₩60,201 | ₩61,944 | -1.62% | 15.1만 |
|---|
| 2026.07.09 | ₩63,956 | ₩64,385 | ₩62,373 | ₩63,124 | -1.30% | 29.4만 |
|---|
| 2026.07.08 | ₩61,904 | ₩63,848 | ₩61,729 | ₩63,138 | +1.99% | 13.6만 |
|---|
| 2026.07.07 | ₩61,220 | ₩63,097 | ₩59,316 | ₩62,749 | +2.50% | 20.5만 |
|---|
| 2026.07.06 | ₩58,994 | ₩63,017 | ₩58,994 | ₩62,011 | +5.11% | 18.2만 |
|---|
| 2026.07.02 | ₩63,687 | ₩63,929 | ₩56,070 | ₩58,189 | -8.63% | 23.3만 |
|---|
| 2026.07.01 | ₩62,548 | ₩64,438 | ₩61,019 | ₩62,078 | -0.75% | 17.3만 |
|---|
| 2026.06.30 | ₩61,434 | ₩63,728 | ₩60,496 | ₩63,580 | +3.49% | 38.9만 |
|---|
| 2026.06.29 | ₩59,825 | ₩62,950 | ₩59,678 | ₩61,957 | +3.56% | 23.2만 |
|---|
| 2026.06.26 | ₩62,024 | ₩65,847 | ₩59,852 | ₩60,107 | -3.09% | 19.2만 |
|---|
| 2026.06.25 | ₩62,065 | ₩64,371 | ₩62,038 | ₩63,299 | +1.99% | 25.7만 |
|---|
| 2026.06.24 | ₩65,337 | ₩66,960 | ₩60,509 | ₩61,662 | -5.62% | 33.7만 |
|---|
| 2026.06.23 | ₩63,889 | ₩66,423 | ₩62,722 | ₩66,048 | +3.38% | 24.2만 |
|---|
| 2026.06.22 | ₩65,847 | ₩67,188 | ₩64,626 | ₩65,511 | -0.51% | 36.8만 |
|---|
| 2026.06.18 | ₩68,743 | ₩69,239 | ₩64,680 | ₩65,310 | -4.99% | 30만 |
|---|
| 2026.06.17 | ₩69,146 | ₩69,803 | ₩67,349 | ₩68,462 | -0.99% | 28.7만 |
|---|
| 2026.06.16 | ₩69,575 | ₩70,111 | ₩67,335 | ₩67,670 | -2.74% | 19.5만 |
|---|
| 2026.06.15 | ₩68,529 | ₩70,433 | ₩67,094 | ₩69,508 | +1.43% | 19.2만 |
|---|
| 2026.06.12 | ₩64,921 | ₩67,174 | ₩64,264 | ₩67,094 | +3.35% | 12.2만 |
|---|
| 2026.06.11 | ₩65,002 | ₩66,235 | ₩63,500 | ₩64,264 | -1.13% | 25.8만 |
|---|
| 2026.06.10 | ₩70,741 | ₩73,155 | ₩63,231 | ₩64,251 | -9.18% | 34.1만 |
|---|
| 2026.06.09 | ₩76,937 | ₩78,694 | ₩70,259 | ₩71,680 | -6.83% | 19.7만 |
|---|
| 2026.06.08 | ₩77,930 | ₩78,788 | ₩73,960 | ₩75,851 | -2.67% | 20.8만 |
|---|
| 2026.06.05 | ₩76,441 | ₩78,573 | ₩74,523 | ₩76,119 | -0.42% | 16.6만 |
|---|
| 2026.06.04 | ₩76,065 | ₩79,418 | ₩72,418 | ₩77,997 | +2.54% | 17.8만 |
|---|
| 2026.06.03 | ₩78,345 | ₩80,880 | ₩76,857 | ₩77,340 | -1.28% | 19.5만 |
|---|
| 2026.06.02 | ₩77,782 | ₩79,324 | ₩75,435 | ₩78,989 | +1.55% | 16.3만 |
|---|
| 2026.06.01 | ₩75,449 | ₩78,117 | ₩74,429 | ₩77,500 | +2.72% | 20.7만 |
|---|
| 2026.05.29 | ₩75,382 | ₩77,567 | ₩72,954 | ₩76,065 | +0.91% | 22.9만 |
|---|
| 2026.05.28 | ₩79,110 | ₩79,190 | ₩74,550 | ₩75,542 | -4.51% | 26.5만 |
|---|
| 2026.05.27 | ₩79,753 | ₩81,336 | ₩76,749 | ₩80,075 | +0.40% | 37.6만 |
|---|
| 2026.05.26 | ₩77,702 | ₩82,449 | ₩77,420 | ₩79,177 | +1.90% | 34.3만 |
|---|
| 2026.05.22 | ₩74,644 | ₩79,660 | ₩74,523 | ₩76,910 | +3.04% | 39.6만 |
|---|
| 2026.05.21 | ₩72,176 | ₩75,100 | ₩70,004 | ₩74,644 | +3.42% | 13.5만 |
|---|
| 2026.05.20 | ₩68,220 | ₩73,075 | ₩66,209 | ₩71,962 | +5.48% | 28.8만 |
|---|
| 2026.05.19 | ₩67,054 | ₩68,193 | ₩65,015 | ₩67,617 | +0.84% | 29.1만 |
|---|
| 2026.05.18 | ₩67,375 | ₩68,287 | ₩65,578 | ₩67,644 | +0.40% | 31.7만 |
|---|
| 2026.05.15 | ₩66,638 | ₩67,872 | ₩64,935 | ₩67,054 | +0.62% | 28.9만 |
|---|
| 2026.05.14 | ₩68,421 | ₩69,494 | ₩66,557 | ₩68,421 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩65,779 | ₩68,649 | ₩65,726 | ₩68,421 | +4.02% | 19.1만 |
|---|
| 2026.05.12 | ₩63,017 | ₩65,109 | ₩62,105 | ₩65,069 | +3.26% | 22.2만 |
|---|
| 2026.05.11 | ₩61,770 | ₩63,996 | ₩61,247 | ₩63,647 | +3.04% | 9.5만 |
|---|
| 2026.05.08 | ₩58,256 | ₩62,360 | ₩56,969 | ₩62,011 | +6.45% | 17.8만 |
|---|
| 2026.05.07 | ₩57,907 | ₩59,141 | ₩55,735 | ₩58,645 | +1.27% | 31.5만 |
|---|
| 2026.05.06 | ₩55,386 | ₩58,216 | ₩55,386 | ₩58,042 | +4.79% | 14.5만 |
|---|
| 2026.05.05 | ₩53,361 | ₩54,970 | ₩51,631 | ₩53,857 | +0.93% | 11.1만 |
|---|
| 2026.05.04 | ₩53,643 | ₩53,643 | ₩52,034 | ₩52,570 | -2.00% | 12.9만 |
|---|
| 2026.05.01 | ₩54,796 | ₩55,534 | ₩53,442 | ₩53,643 | -2.10% | 6.6만 |
|---|
| 2026.04.30 | ₩53,817 | ₩55,775 | ₩53,173 | ₩55,265 | +2.69% | 9만 |
|---|
| 2026.04.29 | ₩54,742 | ₩54,877 | ₩53,321 | ₩53,750 | -1.81% | 5.9만 |
|---|
| 2026.04.28 | ₩55,896 | ₩55,923 | ₩53,308 | ₩54,675 | -2.18% | 9.4만 |
|---|
| 2026.04.27 | ₩56,727 | ₩57,156 | ₩55,279 | ₩56,097 | -1.11% | 6.5만 |
|---|
| 2026.04.24 | ₩56,043 | ₩56,647 | ₩53,643 | ₩56,647 | +1.08% | 8.5만 |
|---|
| 2026.04.23 | ₩57,116 | ₩57,720 | ₩55,587 | ₩56,151 | -1.69% | 10.4만 |
|---|
| 2026.04.22 | ₩58,940 | ₩59,074 | ₩56,177 | ₩57,116 | -3.09% | 7.8만 |
|---|
| 2026.04.21 | ₩59,785 | ₩60,174 | ₩58,149 | ₩58,618 | -1.95% | 11만 |
|---|
| 2026.04.20 | ₩57,961 | ₩59,973 | ₩57,371 | ₩59,235 | +2.20% | 10.7만 |
|---|
| 2026.04.17 | ₩56,754 | ₩59,611 | ₩56,218 | ₩58,015 | +2.22% | 7.8만 |
|---|
| 2026.04.16 | ₩57,264 | ₩57,344 | ₩55,815 | ₩56,754 | -0.89% | 6.6만 |
|---|
| 2026.04.15 | ₩55,802 | ₩57,358 | ₩54,984 | ₩56,714 | +1.63% | 12만 |
|---|
| 2026.04.14 | ₩60,335 | ₩60,563 | ₩56,177 | ₩56,540 | -6.29% | 14.8만 |
|---|
| 2026.04.13 | ₩61,341 | ₩62,883 | ₩59,584 | ₩59,986 | -2.21% | 25.4만 |
|---|
| 2026.04.10 | ₩57,800 | ₩59,557 | ₩56,700 | ₩57,371 | -0.74% | 7.2만 |
|---|
| 2026.04.09 | ₩55,225 | ₩57,679 | ₩53,536 | ₩57,451 | +4.03% | 8.9만 |
|---|
| 2026.04.08 | ₩55,842 | ₩56,969 | ₩54,783 | ₩55,359 | -0.86% | 7.9만 |
|---|
| 2026.04.07 | ₩53,334 | ₩53,375 | ₩52,315 | ₩53,106 | -0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩52,838 | ₩53,629 | ₩52,476 | ₩53,348 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩51,108 | ₩53,106 | ₩49,995 | ₩52,852 | +3.41% | 8만 |
|---|
| 2026.04.01 | ₩52,530 | ₩53,831 | ₩51,658 | ₩52,959 | +0.82% | 11.5만 |
|---|
| 2026.03.31 | ₩49,566 | ₩51,980 | ₩49,298 | ₩51,631 | +4.17% | 19.3만 |
|---|
| 2026.03.30 | ₩50,397 | ₩50,451 | ₩49,016 | ₩49,365 | -2.05% | 13.4만 |
|---|
| 2026.03.27 | ₩50,652 | ₩51,323 | ₩49,781 | ₩50,022 | -1.24% | 5.3만 |
|---|
| 2026.03.26 | ₩53,012 | ₩53,093 | ₩50,317 | ₩50,424 | -4.88% | 7.7만 |
|---|
| 2026.03.25 | ₩55,279 | ₩55,654 | ₩53,348 | ₩53,804 | -2.67% | 11.3만 |
|---|
| 2026.03.24 | ₩53,643 | ₩55,185 | ₩53,227 | ₩54,649 | +1.88% | 23.7만 |
|---|
| 2026.03.23 | ₩54,984 | ₩56,325 | ₩54,193 | ₩54,716 | -0.49% | 25.5만 |
|---|
| 2026.03.20 | ₩54,568 | ₩55,346 | ₩52,811 | ₩53,388 | -2.16% | 19.2만 |
|---|
| 2026.03.19 | ₩51,738 | ₩54,716 | ₩49,016 | ₩54,514 | +5.37% | 32.7만 |
|---|
| 2026.03.18 | ₩54,729 | ₩55,212 | ₩53,240 | ₩53,589 | -2.08% | 10.3만 |
|---|
| 2026.03.17 | ₩56,244 | ₩56,446 | ₩53,978 | ₩54,421 | -3.24% | 11.8만 |
|---|
| 2026.03.16 | ₩56,566 | ₩56,902 | ₩55,225 | ₩56,325 | -0.43% | 15만 |
|---|
| 2026.03.13 | ₩56,714 | ₩57,036 | ₩55,011 | ₩55,748 | -1.70% | 10.3만 |
|---|
| 2026.03.12 | ₩58,337 | ₩58,337 | ₩55,654 | ₩56,446 | -3.24% | 24.7만 |
|---|
| 2026.03.11 | ₩58,202 | ₩60,348 | ₩56,995 | ₩58,337 | +0.23% | 13.2만 |
|---|
| 2026.03.10 | ₩57,666 | ₩59,771 | ₩56,647 | ₩58,202 | +0.93% | 25.7만 |
|---|
| 2026.03.09 | ₩53,831 | ₩55,574 | ₩52,677 | ₩55,426 | +2.96% | 14.8만 |
|---|
| 2026.03.06 | ₩53,817 | ₩56,164 | ₩53,710 | ₩55,386 | +2.92% | 19.6만 |
|---|
| 2026.03.05 | ₩56,352 | ₩56,352 | ₩53,710 | ₩54,635 | -3.05% | 20.8만 |
|---|
| 2026.03.04 | ₩60,067 | ₩60,080 | ₩56,821 | ₩57,130 | -4.89% | 16.3만 |
|---|
| 2026.03.03 | ₩60,348 | ₩60,938 | ₩57,250 | ₩58,793 | -2.58% | 30.6만 |
|---|
| 2026.03.02 | ₩66,088 | ₩66,276 | ₩61,689 | ₩63,205 | -4.36% | 55.6만 |
|---|
| 2026.02.27 | ₩61,823 | ₩67,831 | ₩61,823 | ₩67,429 | +9.07% | 62.2만 |
|---|
| 2026.02.26 | ₩60,348 | ₩62,641 | ₩60,026 | ₩62,118 | +2.93% | 34.6만 |
|---|
| 2026.02.25 | ₩64,653 | ₩67,590 | ₩58,176 | ₩58,363 | -9.73% | 55만 |
|---|
| 2026.02.24 | ₩66,088 | ₩68,998 | ₩60,107 | ₩64,358 | -2.62% | 87.2만 |
|---|
| 2026.02.23 | ₩74,765 | ₩74,765 | ₩73,155 | ₩73,799 | -1.29% | 21.1만 |
|---|
| 2026.02.20 | ₩73,585 | ₩75,824 | ₩72,901 | ₩75,033 | +1.97% | 16.5만 |
|---|
| 2026.02.19 | ₩74,979 | ₩75,838 | ₩73,531 | ₩73,598 | -1.84% | 19.4만 |
|---|
| 2026.02.18 | ₩73,397 | ₩75,341 | ₩72,418 | ₩75,019 | +2.21% | 12.8만 |
|---|
| 2026.02.17 | ₩72,351 | ₩73,745 | ₩70,581 | ₩72,914 | +0.78% | 17.3만 |
|---|
| 2026.02.13 | ₩69,897 | ₩72,713 | ₩68,395 | ₩71,895 | +2.86% | 11.3만 |
|---|
| 2026.02.12 | ₩70,433 | ₩73,759 | ₩69,977 | ₩70,205 | -0.32% | 25.5만 |
|---|
| 2026.02.11 | ₩65,981 | ₩69,481 | ₩65,632 | ₩69,239 | +4.94% | 15.6만 |
|---|
| 2026.02.10 | ₩66,477 | ₩67,858 | ₩65,002 | ₩65,981 | -0.75% | 13.6만 |
|---|
| 2026.02.09 | ₩67,281 | ₩69,320 | ₩66,919 | ₩66,919 | -0.54% | 13.1만 |
|---|
| 2026.02.06 | ₩65,619 | ₩68,368 | ₩65,619 | ₩67,054 | +2.19% | 16만 |
|---|
| 2026.02.05 | ₩64,143 | ₩64,868 | ₩62,346 | ₩64,371 | +0.36% | 17.6만 |
|---|
| 2026.02.04 | ₩65,377 | ₩66,450 | ₩64,036 | ₩65,028 | -0.53% | 29.3만 |
|---|
| 2026.02.03 | ₩63,620 | ₩66,960 | ₩62,320 | ₩64,854 | +1.94% | 14.7만 |
|---|
| 2026.02.02 | ₩60,268 | ₩63,379 | ₩60,268 | ₩61,756 | +2.47% | 14.5만 |
|---|
| 2026.01.30 | ₩60,643 | ₩61,475 | ₩59,678 | ₩60,858 | +0.35% | 17.2만 |
|---|
| 2026.01.29 | ₩62,427 | ₩63,567 | ₩61,153 | ₩61,703 | -1.16% | 13.6만 |
|---|
| 2026.01.28 | ₩64,358 | ₩64,854 | ₩60,254 | ₩61,689 | -4.15% | 19.1만 |
|---|
| 2026.01.27 | ₩59,570 | ₩65,216 | ₩59,248 | ₩63,835 | +7.16% | 26만 |
|---|
| 2026.01.26 | ₩59,557 | ₩60,402 | ₩58,565 | ₩59,181 | -0.63% | 13.8만 |
|---|
| 2026.01.23 | ₩59,879 | ₩60,616 | ₩59,007 | ₩59,436 | -0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩59,892 | ₩61,421 | ₩59,248 | ₩59,503 | -0.65% | 11.3만 |
|---|
| 2026.01.21 | ₩59,731 | ₩60,174 | ₩57,787 | ₩59,235 | -0.83% | 20.4만 |
|---|
| 2026.01.20 | ₩55,923 | ₩59,396 | ₩55,306 | ₩58,927 | +5.37% | 13.3만 |
|---|
| 2026.01.16 | ₩58,337 | ₩58,591 | ₩56,325 | ₩57,545 | -1.36% | 11.9만 |
|---|
| 2026.01.15 | ₩57,116 | ₩58,752 | ₩56,969 | ₩57,814 | +1.22% | 11.5만 |
|---|
| 2026.01.14 | ₩57,961 | ₩58,927 | ₩56,325 | ₩56,392 | -2.71% | 13.1만 |
|---|
| 2026.01.13 | ₩60,965 | ₩61,019 | ₩57,398 | ₩58,001 | -4.86% | 20만 |
|---|
| 2026.01.12 | ₩55,923 | ₩61,595 | ₩55,681 | ₩60,804 | +8.73% | 30.6만 |
|---|
| 2026.01.09 | ₩55,158 | ₩56,285 | ₩54,059 | ₩55,802 | +1.17% | 17.2만 |
|---|
| 2026.01.08 | ₩54,957 | ₩55,239 | ₩53,106 | ₩54,045 | -1.66% | 24.8만 |
|---|
| 2026.01.07 | ₩52,288 | ₩55,467 | ₩51,631 | ₩54,367 | +3.98% | 25.8만 |
|---|
| 2026.01.06 | ₩52,664 | ₩54,085 | ₩50,800 | ₩50,961 | -3.23% | 37.2만 |
|---|
| 2026.01.05 | ₩50,424 | ₩50,706 | ₩49,646 | ₩50,035 | -0.77% | 9.4만 |
|---|
| 2026.01.02 | ₩48,332 | ₩50,022 | ₩48,171 | ₩49,646 | +2.72% | 8.2만 |
|---|
| 2025.12.31 | ₩47,608 | ₩48,077 | ₩47,313 | ₩47,608 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩47,702 | ₩48,091 | ₩47,367 | ₩47,434 | -0.56% | 6.9만 |
|---|
| 2025.12.29 | ₩47,675 | ₩48,051 | ₩47,300 | ₩47,675 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩48,064 | ₩48,480 | ₩47,608 | ₩48,171 | +0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩47,943 | ₩48,131 | ₩47,367 | ₩48,037 | +0.20% | 5.4만 |
|---|
| 2025.12.23 | ₩48,560 | ₩48,681 | ₩47,742 | ₩47,997 | -1.16% | 6.1만 |
|---|
| 2025.12.22 | ₩49,325 | ₩49,325 | ₩48,399 | ₩48,882 | -0.90% | 7.9만 |
|---|
| 2025.12.19 | ₩48,265 | ₩50,169 | ₩48,265 | ₩48,641 | +0.78% | 10.1만 |
|---|
| 2025.12.18 | ₩47,930 | ₩50,491 | ₩47,340 | ₩48,748 | +1.71% | 16.5만 |
|---|
| 2025.12.17 | ₩47,983 | ₩48,466 | ₩46,937 | ₩47,098 | -1.84% | 9.4만 |
|---|
| 2025.12.16 | ₩46,857 | ₩47,836 | ₩46,602 | ₩47,702 | +1.80% | 9.3만 |
|---|
| 2025.12.15 | ₩47,434 | ₩47,621 | ₩46,602 | ₩46,884 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩47,849 | ₩48,279 | ₩47,139 | ₩47,219 | -1.32% | 9.7만 |
|---|
| 2025.12.11 | ₩48,131 | ₩48,292 | ₩47,219 | ₩47,983 | -0.31% | 11.1만 |
|---|
| 2025.12.10 | ₩46,750 | ₩48,547 | ₩46,602 | ₩48,252 | +3.21% | 14.8만 |
|---|
| 2025.12.09 | ₩46,602 | ₩47,232 | ₩46,347 | ₩46,616 | +0.03% | 13.1만 |
|---|
| 2025.12.08 | ₩46,629 | ₩47,219 | ₩46,321 | ₩46,656 | +0.06% | 16만 |
|---|
| 2025.12.05 | ₩47,997 | ₩48,466 | ₩46,602 | ₩46,602 | -2.91% | 21.7만 |
|---|
| 2025.12.04 | ₩47,581 | ₩48,681 | ₩46,937 | ₩47,595 | +0.03% | 13.1만 |
|---|
| 2025.12.03 | ₩46,937 | ₩47,662 | ₩46,602 | ₩47,165 | +0.49% | 13.7만 |
|---|
| 2025.12.02 | ₩47,688 | ₩49,338 | ₩47,045 | ₩47,072 | -1.29% | 14.3만 |
|---|
| 2025.12.01 | ₩47,983 | ₩48,225 | ₩46,937 | ₩46,937 | -2.18% | 9만 |
|---|
| 2025.11.28 | ₩47,782 | ₩48,855 | ₩47,112 | ₩47,957 | +0.36% | 6.2만 |
|---|
| 2025.11.26 | ₩46,937 | ₩48,265 | ₩46,937 | ₩47,367 | +0.91% | 16.8만 |
|---|
| 2025.11.25 | ₩46,937 | ₩48,279 | ₩46,937 | ₩47,031 | +0.20% | 15.3만 |
|---|
| 2025.11.24 | ₩46,911 | ₩48,453 | ₩45,583 | ₩46,803 | -0.23% | 51.3만 |
|---|
| 2025.11.21 | ₩44,966 | ₩46,589 | ₩44,416 | ₩46,254 | +2.86% | 18.4만 |
|---|
| 2025.11.20 | ₩48,520 | ₩49,365 | ₩44,926 | ₩44,926 | -7.41% | 24.1만 |
|---|
| 2025.11.19 | ₩47,340 | ₩48,560 | ₩45,811 | ₩47,729 | +0.82% | 14.4만 |
|---|
| 2025.11.18 | ₩47,018 | ₩47,715 | ₩45,114 | ₩47,232 | +0.46% | 18.3만 |
|---|
| 2025.11.17 | ₩48,399 | ₩49,271 | ₩47,300 | ₩48,051 | -0.72% | 11.6만 |
|---|
| 2025.11.14 | ₩48,024 | ₩50,116 | ₩47,313 | ₩49,110 | +2.26% | 10.6만 |
|---|
| 2025.11.13 | ₩51,068 | ₩51,068 | ₩48,882 | ₩49,405 | -3.26% | 15만 |
|---|
| 2025.11.12 | ₩52,489 | ₩52,704 | ₩50,572 | ₩51,551 | -1.79% | 16.8만 |
|---|
| 2025.11.11 | ₩53,267 | ₩53,777 | ₩50,639 | ₩52,476 | -1.49% | 14.4만 |
|---|
| 2025.11.10 | ₩54,313 | ₩54,702 | ₩53,106 | ₩53,643 | -1.23% | 19.9만 |
|---|
| 2025.11.07 | ₩50,733 | ₩53,576 | ₩50,116 | ₩53,468 | +5.39% | 13만 |
|---|
| 2025.11.06 | ₩52,691 | ₩53,616 | ₩51,765 | ₩51,792 | -1.71% | 29.2만 |
|---|
| 2025.11.05 | ₩48,506 | ₩51,095 | ₩47,608 | ₩50,129 | +3.35% | 15.4만 |
|---|
| 2025.11.04 | ₩48,761 | ₩49,123 | ₩47,474 | ₩47,729 | -2.12% | 12.4만 |
|---|
| 2025.11.03 | ₩49,754 | ₩50,518 | ₩47,648 | ₩50,236 | +0.97% | 20.1만 |
|---|
| 2025.10.31 | ₩50,411 | ₩51,443 | ₩49,445 | ₩49,727 | -1.36% | 14.1만 |
|---|
| 2025.10.30 | ₩51,242 | ₩52,744 | ₩50,049 | ₩50,049 | -2.33% | 19.7만 |
|---|
| 2025.10.29 | ₩51,283 | ₩54,099 | ₩50,585 | ₩52,194 | +1.78% | 19.3만 |
|---|
| 2025.10.28 | ₩52,168 | ₩52,449 | ₩50,384 | ₩50,518 | -3.16% | 19만 |
|---|
| 2025.10.27 | ₩51,578 | ₩53,281 | ₩50,746 | ₩52,972 | +2.70% | 22.9만 |
|---|
| 2025.10.24 | ₩48,238 | ₩50,263 | ₩47,943 | ₩49,687 | +3.00% | 26.5만 |
|---|
| 2025.10.23 | ₩44,148 | ₩47,769 | ₩44,001 | ₩47,072 | +6.62% | 23만 |
|---|
| 2025.10.22 | ₩42,995 | ₩44,081 | ₩42,324 | ₩43,343 | +0.81% | 28.1만 |
|---|
| 2025.10.21 | ₩44,255 | ₩44,349 | ₩42,311 | ₩43,625 | -1.42% | 28.1만 |
|---|
| 2025.10.20 | ₩40,111 | ₩44,859 | ₩38,422 | ₩44,738 | +11.53% | 81만 |
|---|
| 2025.10.17 | ₩48,279 | ₩48,641 | ₩45,838 | ₩46,870 | -2.92% | 33.9만 |
|---|
| 2025.10.16 | ₩51,309 | ₩51,578 | ₩48,922 | ₩49,043 | -4.42% | 28.2만 |
|---|
| 2025.10.15 | ₩52,436 | ₩52,436 | ₩50,652 | ₩51,014 | -2.71% | 20.1만 |
|---|
| 2025.10.14 | ₩48,305 | ₩52,919 | ₩47,353 | ₩52,302 | +8.27% | 29.7만 |
|---|
| 2025.10.13 | ₩49,620 | ₩51,162 | ₩49,378 | ₩49,485 | -0.27% | 46.2만 |
|---|
| 2025.10.10 | ₩50,639 | ₩52,127 | ₩47,273 | ₩47,528 | -6.14% | 45.7만 |
|---|