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 | ₩38,986 | ₩40,810 | ₩38,838 | ₩39,992 | +2.58% | 42.6만 |
| 2026.10.08 | ₩38,221 | ₩40,233 | ₩37,752 | ₩38,986 | +2.00% | 33.9만 |
| 2026.10.07 | ₩42,245 | ₩42,365 | ₩37,591 | ₩37,792 | -10.54% | 63.2만 |
| 2026.10.06 | ₩42,915 | ₩43,210 | ₩42,459 | ₩43,170 | +0.59% | 14.2만 |
| 2026.10.05 | ₩42,915 | ₩43,572 | ₩42,137 | ₩42,741 | -0.41% | 17.2만 |
| 2026.10.02 | ₩43,774 | ₩44,095 | ₩42,392 | ₩42,848 | -2.11% | 12.9만 |
| 2026.10.01 | ₩41,815 | ₩43,398 | ₩40,381 | ₩43,264 | +3.46% | 16.2만 |
| 2026.09.30 | ₩44,229 | ₩44,256 | ₩41,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,614 |
| -5.91% |
| 27.4만 |
| 2026.09.29 | ₩43,546 | ₩44,149 | ₩43,170 | ₩43,733 | +0.43% | 16.5만 |
|---|
| 2026.09.28 | ₩44,001 | ₩44,605 | ₩42,540 | ₩43,505 | -1.13% | 16.7만 |
|---|
| 2026.09.25 | ₩42,379 | ₩45,410 | ₩42,379 | ₩44,297 | +4.53% | 18.1만 |
|---|
| 2026.09.24 | ₩45,651 | ₩45,691 | ₩41,655 | ₩41,842 | -8.34% | 21.8만 |
|---|
| 2026.09.23 | ₩46,442 | ₩46,992 | ₩45,825 | ₩46,402 | -0.09% | 6.3만 |
|---|
| 2026.09.22 | ₩46,992 | ₩47,824 | ₩46,134 | ₩47,006 | +0.03% | 7.6만 |
|---|
| 2026.09.21 | ₩47,649 | ₩47,649 | ₩46,040 | ₩46,992 | -1.38% | 7.4만 |
|---|
| 2026.09.18 | ₩46,509 | ₩47,716 | ₩45,624 | ₩47,475 | +2.08% | 12.6만 |
|---|
| 2026.09.17 | ₩46,603 | ₩47,609 | ₩45,839 | ₩46,295 | -0.66% | 14.6만 |
|---|
| 2026.09.16 | ₩45,584 | ₩45,906 | ₩44,592 | ₩45,436 | -0.32% | 20.3만 |
|---|
| 2026.09.15 | ₩46,764 | ₩47,596 | ₩44,390 | ₩45,262 | -3.21% | 19.3만 |
|---|
| 2026.09.14 | ₩47,073 | ₩48,132 | ₩46,442 | ₩46,939 | -0.28% | 8.2만 |
|---|
| 2026.09.11 | ₩48,870 | ₩48,937 | ₩47,596 | ₩48,038 | -1.70% | 12.9만 |
|---|
| 2026.09.10 | ₩49,728 | ₩49,728 | ₩47,730 | ₩48,145 | -3.18% | 14.1만 |
|---|
| 2026.09.09 | ₩50,023 | ₩50,573 | ₩49,326 | ₩49,929 | -0.19% | 7.6만 |
|---|
| 2026.09.08 | ₩50,492 | ₩51,431 | ₩50,331 | ₩50,586 | +0.19% | 8.1만 |
|---|
| 2026.09.04 | ₩50,613 | ₩51,860 | ₩49,567 | ₩50,197 | -0.82% | 11.2만 |
|---|
| 2026.09.03 | ₩50,868 | ₩51,136 | ₩48,897 | ₩50,519 | -0.69% | 9.1만 |
|---|
| 2026.09.02 | ₩49,299 | ₩51,042 | ₩49,017 | ₩50,694 | +2.83% | 11.2만 |
|---|
| 2026.09.01 | ₩50,707 | ₩52,035 | ₩48,682 | ₩49,259 | -2.86% | 10.3만 |
|---|
| 2026.08.31 | ₩51,297 | ₩52,866 | ₩50,747 | ₩51,418 | +0.24% | 8.6만 |
|---|
| 2026.08.28 | ₩54,422 | ₩54,422 | ₩51,029 | ₩51,243 | -5.84% | 5만 |
|---|
| 2026.08.27 | ₩53,470 | ₩54,355 | ₩53,201 | ₩54,167 | +1.30% | 9.7만 |
|---|
| 2026.08.26 | ₩52,906 | ₩54,368 | ₩52,598 | ₩53,403 | +0.94% | 16.2만 |
|---|
| 2026.08.25 | ₩52,745 | ₩53,161 | ₩52,330 | ₩52,799 | +0.10% | 9.6만 |
|---|
| 2026.08.24 | ₩53,067 | ₩53,134 | ₩51,485 | ₩51,968 | -2.07% | 11.1만 |
|---|
| 2026.08.21 | ₩52,531 | ₩53,872 | ₩51,981 | ₩53,483 | +1.81% | 17.5만 |
|---|
| 2026.08.20 | ₩57,976 | ₩57,976 | ₩50,077 | ₩51,914 | -10.46% | 30.3만 |
|---|
| 2026.08.19 | ₩61,355 | ₩61,489 | ₩57,573 | ₩58,257 | -5.05% | 31.8만 |
|---|
| 2026.08.18 | ₩60,913 | ₩61,798 | ₩60,001 | ₩61,194 | +0.46% | 11.3만 |
|---|
| 2026.08.17 | ₩60,805 | ₩62,361 | ₩60,068 | ₩62,267 | +2.40% | 9.3만 |
|---|
| 2026.08.14 | ₩60,859 | ₩62,361 | ₩60,108 | ₩60,671 | -0.31% | 10.4만 |
|---|
| 2026.08.13 | ₩63,380 | ₩63,675 | ₩60,685 | ₩61,101 | -3.60% | 9.6만 |
|---|
| 2026.08.12 | ₩62,361 | ₩64,225 | ₩62,267 | ₩62,938 | +0.92% | 12.6만 |
|---|
| 2026.08.11 | ₩62,361 | ₩63,380 | ₩62,214 | ₩62,710 | +0.56% | 8.7만 |
|---|
| 2026.08.10 | ₩63,836 | ₩64,748 | ₩61,798 | ₩61,892 | -3.05% | 7.3만 |
|---|
| 2026.08.07 | ₩67,524 | ₩67,672 | ₩61,168 | ₩63,461 | -6.02% | 13.7만 |
|---|
| 2026.08.06 | ₩65,540 | ₩67,672 | ₩65,017 | ₩65,352 | -0.29% | 9.6만 |
|---|
| 2026.08.05 | ₩64,561 | ₩67,001 | ₩64,561 | ₩65,607 | +1.62% | 10.6만 |
|---|
| 2026.08.04 | ₩63,635 | ₩65,714 | ₩63,380 | ₩64,534 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩62,388 | ₩63,970 | ₩61,396 | ₩62,348 | -0.06% | 7.7만 |
|---|
| 2026.07.31 | ₩65,580 | ₩65,768 | ₩62,562 | ₩63,246 | -3.56% | 8.8만 |
|---|
| 2026.07.30 | ₩61,691 | ₩65,043 | ₩61,691 | ₩64,802 | +5.04% | 6.5만 |
|---|
| 2026.07.29 | ₩63,032 | ₩63,032 | ₩59,102 | ₩60,510 | -4.00% | 12.8만 |
|---|
| 2026.07.28 | ₩61,664 | ₩63,152 | ₩60,417 | ₩62,267 | +0.98% | 10만 |
|---|
| 2026.07.27 | ₩64,614 | ₩64,815 | ₩61,275 | ₩62,482 | -3.30% | 13.8만 |
|---|
| 2026.07.24 | ₩61,489 | ₩62,227 | ₩60,242 | ₩60,443 | -1.70% | 9.5만 |
|---|
| 2026.07.23 | ₩61,691 | ₩63,219 | ₩61,302 | ₩61,476 | -0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩60,108 | ₩62,562 | ₩60,108 | ₩61,878 | +2.95% | 14.6만 |
|---|
| 2026.07.21 | ₩59,679 | ₩61,798 | ₩59,464 | ₩60,068 | +0.65% | 12.5만 |
|---|
| 2026.07.20 | ₩59,330 | ₩60,886 | ₩58,164 | ₩58,646 | -1.15% | 12만 |
|---|
| 2026.07.17 | ₩57,252 | ₩59,894 | ₩56,326 | ₩58,874 | +2.83% | 14.8만 |
|---|
| 2026.07.16 | ₩61,463 | ₩61,463 | ₩59,505 | ₩59,974 | -2.42% | 14.8만 |
|---|
| 2026.07.15 | ₩61,476 | ₩61,664 | ₩59,344 | ₩61,516 | +0.07% | 6.9만 |
|---|
| 2026.07.14 | ₩61,154 | ₩61,972 | ₩59,719 | ₩60,953 | -0.33% | 9.1만 |
|---|
| 2026.07.13 | ₩61,194 | ₩61,194 | ₩59,464 | ₩59,585 | -2.63% | 10.3만 |
|---|
| 2026.07.10 | ₩62,965 | ₩63,756 | ₩60,202 | ₩61,945 | -1.62% | 15.1만 |
|---|
| 2026.07.09 | ₩63,957 | ₩64,386 | ₩62,375 | ₩63,126 | -1.30% | 29.4만 |
|---|
| 2026.07.08 | ₩61,905 | ₩63,850 | ₩61,731 | ₩63,139 | +1.99% | 13.6만 |
|---|
| 2026.07.07 | ₩61,221 | ₩63,099 | ₩59,317 | ₩62,750 | +2.50% | 20.5만 |
|---|
| 2026.07.06 | ₩58,995 | ₩63,018 | ₩58,995 | ₩62,012 | +5.11% | 18.2만 |
|---|
| 2026.07.02 | ₩63,689 | ₩63,930 | ₩56,071 | ₩58,190 | -8.63% | 23.3만 |
|---|
| 2026.07.01 | ₩62,549 | ₩64,440 | ₩61,020 | ₩62,080 | -0.75% | 17.3만 |
|---|
| 2026.06.30 | ₩61,436 | ₩63,729 | ₩60,497 | ₩63,582 | +3.49% | 38.9만 |
|---|
| 2026.06.29 | ₩59,826 | ₩62,951 | ₩59,679 | ₩61,959 | +3.56% | 23.2만 |
|---|
| 2026.06.26 | ₩62,026 | ₩65,848 | ₩59,853 | ₩60,108 | -3.09% | 19.2만 |
|---|
| 2026.06.25 | ₩62,066 | ₩64,373 | ₩62,039 | ₩63,300 | +1.99% | 25.7만 |
|---|
| 2026.06.24 | ₩65,338 | ₩66,961 | ₩60,510 | ₩61,664 | -5.62% | 33.7만 |
|---|
| 2026.06.23 | ₩63,890 | ₩66,425 | ₩62,723 | ₩66,049 | +3.38% | 24.2만 |
|---|
| 2026.06.22 | ₩65,848 | ₩67,189 | ₩64,628 | ₩65,513 | -0.51% | 36.8만 |
|---|
| 2026.06.18 | ₩68,745 | ₩69,241 | ₩64,681 | ₩65,312 | -4.99% | 30만 |
|---|
| 2026.06.17 | ₩69,147 | ₩69,804 | ₩67,350 | ₩68,463 | -0.99% | 28.7만 |
|---|
| 2026.06.16 | ₩69,576 | ₩70,113 | ₩67,337 | ₩67,672 | -2.74% | 19.5만 |
|---|
| 2026.06.15 | ₩68,530 | ₩70,435 | ₩67,095 | ₩69,509 | +1.43% | 19.2만 |
|---|
| 2026.06.12 | ₩64,923 | ₩67,176 | ₩64,266 | ₩67,095 | +3.35% | 12.2만 |
|---|
| 2026.06.11 | ₩65,003 | ₩66,237 | ₩63,501 | ₩64,266 | -1.13% | 25.8만 |
|---|
| 2026.06.10 | ₩70,743 | ₩73,157 | ₩63,233 | ₩64,252 | -9.18% | 34.1만 |
|---|
| 2026.06.09 | ₩76,939 | ₩78,696 | ₩70,260 | ₩71,682 | -6.83% | 19.7만 |
|---|
| 2026.06.08 | ₩77,931 | ₩78,790 | ₩73,962 | ₩75,853 | -2.67% | 20.8만 |
|---|
| 2026.06.05 | ₩76,443 | ₩78,575 | ₩74,525 | ₩76,121 | -0.42% | 16.6만 |
|---|
| 2026.06.04 | ₩76,067 | ₩79,420 | ₩72,419 | ₩77,998 | +2.54% | 17.8만 |
|---|
| 2026.06.03 | ₩78,347 | ₩80,882 | ₩76,858 | ₩77,341 | -1.28% | 19.5만 |
|---|
| 2026.06.02 | ₩77,784 | ₩79,326 | ₩75,437 | ₩78,991 | +1.55% | 16.3만 |
|---|
| 2026.06.01 | ₩75,450 | ₩78,119 | ₩74,431 | ₩77,502 | +2.72% | 20.7만 |
|---|
| 2026.05.29 | ₩75,383 | ₩77,569 | ₩72,956 | ₩76,067 | +0.91% | 22.9만 |
|---|
| 2026.05.28 | ₩79,111 | ₩79,192 | ₩74,552 | ₩75,544 | -4.51% | 26.5만 |
|---|
| 2026.05.27 | ₩79,755 | ₩81,338 | ₩76,751 | ₩80,077 | +0.40% | 37.6만 |
|---|
| 2026.05.26 | ₩77,703 | ₩82,451 | ₩77,422 | ₩79,179 | +1.90% | 34.3만 |
|---|
| 2026.05.22 | ₩74,646 | ₩79,661 | ₩74,525 | ₩76,912 | +3.04% | 39.6만 |
|---|
| 2026.05.21 | ₩72,178 | ₩75,102 | ₩70,005 | ₩74,646 | +3.42% | 13.5만 |
|---|
| 2026.05.20 | ₩68,222 | ₩73,077 | ₩66,210 | ₩71,963 | +5.48% | 28.8만 |
|---|
| 2026.05.19 | ₩67,055 | ₩68,195 | ₩65,017 | ₩67,618 | +0.84% | 29.1만 |
|---|
| 2026.05.18 | ₩67,377 | ₩68,289 | ₩65,580 | ₩67,645 | +0.40% | 31.7만 |
|---|
| 2026.05.15 | ₩66,639 | ₩67,873 | ₩64,936 | ₩67,055 | +0.62% | 28.9만 |
|---|
| 2026.05.14 | ₩68,423 | ₩69,496 | ₩66,559 | ₩68,423 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩65,781 | ₩68,651 | ₩65,727 | ₩68,423 | +4.02% | 19.1만 |
|---|
| 2026.05.12 | ₩63,018 | ₩65,110 | ₩62,106 | ₩65,070 | +3.26% | 22.2만 |
|---|
| 2026.05.11 | ₩61,771 | ₩63,997 | ₩61,248 | ₩63,649 | +3.04% | 9.5만 |
|---|
| 2026.05.08 | ₩58,257 | ₩62,361 | ₩56,970 | ₩62,012 | +6.45% | 17.8만 |
|---|
| 2026.05.07 | ₩57,909 | ₩59,143 | ₩55,736 | ₩58,646 | +1.27% | 31.5만 |
|---|
| 2026.05.06 | ₩55,387 | ₩58,217 | ₩55,387 | ₩58,043 | +4.79% | 14.5만 |
|---|
| 2026.05.05 | ₩53,362 | ₩54,972 | ₩51,632 | ₩53,859 | +0.93% | 11.1만 |
|---|
| 2026.05.04 | ₩53,644 | ₩53,644 | ₩52,035 | ₩52,571 | -2.00% | 12.9만 |
|---|
| 2026.05.01 | ₩54,797 | ₩55,535 | ₩53,443 | ₩53,644 | -2.10% | 6.6만 |
|---|
| 2026.04.30 | ₩53,818 | ₩55,776 | ₩53,175 | ₩55,267 | +2.69% | 9만 |
|---|
| 2026.04.29 | ₩54,744 | ₩54,878 | ₩53,322 | ₩53,751 | -1.81% | 5.9만 |
|---|
| 2026.04.28 | ₩55,897 | ₩55,924 | ₩53,309 | ₩54,677 | -2.18% | 9.4만 |
|---|
| 2026.04.27 | ₩56,729 | ₩57,158 | ₩55,280 | ₩56,098 | -1.11% | 6.5만 |
|---|
| 2026.04.24 | ₩56,045 | ₩56,648 | ₩53,644 | ₩56,648 | +1.08% | 8.5만 |
|---|
| 2026.04.23 | ₩57,117 | ₩57,721 | ₩55,589 | ₩56,152 | -1.69% | 10.4만 |
|---|
| 2026.04.22 | ₩58,941 | ₩59,075 | ₩56,179 | ₩57,117 | -3.09% | 7.8만 |
|---|
| 2026.04.21 | ₩59,786 | ₩60,175 | ₩58,150 | ₩58,619 | -1.95% | 11만 |
|---|
| 2026.04.20 | ₩57,962 | ₩59,974 | ₩57,372 | ₩59,236 | +2.20% | 10.7만 |
|---|
| 2026.04.17 | ₩56,755 | ₩59,612 | ₩56,219 | ₩58,016 | +2.22% | 7.8만 |
|---|
| 2026.04.16 | ₩57,265 | ₩57,345 | ₩55,817 | ₩56,755 | -0.89% | 6.6만 |
|---|
| 2026.04.15 | ₩55,803 | ₩57,359 | ₩54,985 | ₩56,715 | +1.63% | 12만 |
|---|
| 2026.04.14 | ₩60,336 | ₩60,564 | ₩56,179 | ₩56,541 | -6.29% | 14.8만 |
|---|
| 2026.04.13 | ₩61,342 | ₩62,884 | ₩59,585 | ₩59,987 | -2.21% | 25.4만 |
|---|
| 2026.04.10 | ₩57,801 | ₩59,558 | ₩56,702 | ₩57,372 | -0.74% | 7.2만 |
|---|
| 2026.04.09 | ₩55,226 | ₩57,681 | ₩53,537 | ₩57,453 | +4.03% | 8.9만 |
|---|
| 2026.04.08 | ₩55,843 | ₩56,970 | ₩54,784 | ₩55,361 | -0.86% | 7.9만 |
|---|
| 2026.04.07 | ₩53,336 | ₩53,376 | ₩52,316 | ₩53,108 | -0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩52,839 | ₩53,631 | ₩52,477 | ₩53,349 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩51,109 | ₩53,108 | ₩49,996 | ₩52,853 | +3.41% | 8만 |
|---|
| 2026.04.01 | ₩52,531 | ₩53,832 | ₩51,659 | ₩52,960 | +0.82% | 11.5만 |
|---|
| 2026.03.31 | ₩49,567 | ₩51,981 | ₩49,299 | ₩51,632 | +4.17% | 19.3만 |
|---|
| 2026.03.30 | ₩50,399 | ₩50,452 | ₩49,017 | ₩49,366 | -2.05% | 13.4만 |
|---|
| 2026.03.27 | ₩50,653 | ₩51,324 | ₩49,782 | ₩50,023 | -1.24% | 5.3만 |
|---|
| 2026.03.26 | ₩53,014 | ₩53,094 | ₩50,318 | ₩50,425 | -4.88% | 7.7만 |
|---|
| 2026.03.25 | ₩55,280 | ₩55,656 | ₩53,349 | ₩53,805 | -2.67% | 11.3만 |
|---|
| 2026.03.24 | ₩53,644 | ₩55,186 | ₩53,228 | ₩54,650 | +1.88% | 23.7만 |
|---|
| 2026.03.23 | ₩54,985 | ₩56,326 | ₩54,194 | ₩54,717 | -0.49% | 25.5만 |
|---|
| 2026.03.20 | ₩54,569 | ₩55,347 | ₩52,813 | ₩53,389 | -2.16% | 19.2만 |
|---|
| 2026.03.19 | ₩51,740 | ₩54,717 | ₩49,017 | ₩54,516 | +5.37% | 32.7만 |
|---|
| 2026.03.18 | ₩54,730 | ₩55,213 | ₩53,242 | ₩53,590 | -2.08% | 10.3만 |
|---|
| 2026.03.17 | ₩56,246 | ₩56,447 | ₩53,979 | ₩54,422 | -3.24% | 11.8만 |
|---|
| 2026.03.16 | ₩56,568 | ₩56,903 | ₩55,226 | ₩56,326 | -0.43% | 15만 |
|---|
| 2026.03.13 | ₩56,715 | ₩57,037 | ₩55,012 | ₩55,750 | -1.70% | 10.3만 |
|---|
| 2026.03.12 | ₩58,338 | ₩58,338 | ₩55,656 | ₩56,447 | -3.24% | 24.7만 |
|---|
| 2026.03.11 | ₩58,204 | ₩60,349 | ₩56,997 | ₩58,338 | +0.23% | 13.2만 |
|---|
| 2026.03.10 | ₩57,667 | ₩59,773 | ₩56,648 | ₩58,204 | +0.93% | 25.7만 |
|---|
| 2026.03.09 | ₩53,832 | ₩55,575 | ₩52,678 | ₩55,428 | +2.96% | 14.8만 |
|---|
| 2026.03.06 | ₩53,818 | ₩56,165 | ₩53,711 | ₩55,387 | +2.92% | 19.6만 |
|---|
| 2026.03.05 | ₩56,353 | ₩56,353 | ₩53,711 | ₩54,636 | -3.05% | 20.8만 |
|---|
| 2026.03.04 | ₩60,068 | ₩60,081 | ₩56,822 | ₩57,131 | -4.89% | 16.3만 |
|---|
| 2026.03.03 | ₩60,349 | ₩60,940 | ₩57,252 | ₩58,794 | -2.58% | 30.6만 |
|---|
| 2026.03.02 | ₩66,089 | ₩66,277 | ₩61,691 | ₩63,206 | -4.36% | 55.6만 |
|---|
| 2026.02.27 | ₩61,825 | ₩67,833 | ₩61,825 | ₩67,431 | +9.07% | 62.2만 |
|---|
| 2026.02.26 | ₩60,349 | ₩62,643 | ₩60,028 | ₩62,120 | +2.93% | 34.6만 |
|---|
| 2026.02.25 | ₩64,654 | ₩67,591 | ₩58,177 | ₩58,365 | -9.73% | 55만 |
|---|
| 2026.02.24 | ₩66,089 | ₩69,000 | ₩60,108 | ₩64,359 | -2.62% | 87.2만 |
|---|
| 2026.02.23 | ₩74,766 | ₩74,766 | ₩73,157 | ₩73,801 | -1.29% | 21.1만 |
|---|
| 2026.02.20 | ₩73,586 | ₩75,826 | ₩72,902 | ₩75,035 | +1.97% | 16.5만 |
|---|
| 2026.02.19 | ₩74,981 | ₩75,839 | ₩73,533 | ₩73,600 | -1.84% | 19.4만 |
|---|
| 2026.02.18 | ₩73,398 | ₩75,343 | ₩72,419 | ₩75,021 | +2.21% | 12.8만 |
|---|
| 2026.02.17 | ₩72,352 | ₩73,747 | ₩70,582 | ₩72,916 | +0.78% | 17.3만 |
|---|
| 2026.02.13 | ₩69,898 | ₩72,714 | ₩68,396 | ₩71,896 | +2.86% | 11.3만 |
|---|
| 2026.02.12 | ₩70,435 | ₩73,761 | ₩69,979 | ₩70,207 | -0.32% | 25.5만 |
|---|
| 2026.02.11 | ₩65,982 | ₩69,482 | ₩65,633 | ₩69,241 | +4.94% | 15.6만 |
|---|
| 2026.02.10 | ₩66,478 | ₩67,860 | ₩65,003 | ₩65,982 | -0.75% | 13.6만 |
|---|
| 2026.02.09 | ₩67,283 | ₩69,321 | ₩66,921 | ₩66,921 | -0.54% | 13.1만 |
|---|
| 2026.02.06 | ₩65,620 | ₩68,369 | ₩65,620 | ₩67,055 | +2.19% | 16만 |
|---|
| 2026.02.05 | ₩64,145 | ₩64,869 | ₩62,348 | ₩64,373 | +0.36% | 17.6만 |
|---|
| 2026.02.04 | ₩65,379 | ₩66,452 | ₩64,038 | ₩65,030 | -0.53% | 29.3만 |
|---|
| 2026.02.03 | ₩63,622 | ₩66,961 | ₩62,321 | ₩64,856 | +1.94% | 14.7만 |
|---|
| 2026.02.02 | ₩60,269 | ₩63,380 | ₩60,269 | ₩61,758 | +2.47% | 14.5만 |
|---|
| 2026.01.30 | ₩60,645 | ₩61,476 | ₩59,679 | ₩60,859 | +0.35% | 17.2만 |
|---|
| 2026.01.29 | ₩62,428 | ₩63,568 | ₩61,154 | ₩61,704 | -1.16% | 13.6만 |
|---|
| 2026.01.28 | ₩64,359 | ₩64,856 | ₩60,256 | ₩61,691 | -4.15% | 19.1만 |
|---|
| 2026.01.27 | ₩59,572 | ₩65,218 | ₩59,250 | ₩63,836 | +7.16% | 26만 |
|---|
| 2026.01.26 | ₩59,558 | ₩60,403 | ₩58,566 | ₩59,183 | -0.63% | 13.8만 |
|---|
| 2026.01.23 | ₩59,880 | ₩60,618 | ₩59,008 | ₩59,438 | -0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩59,894 | ₩61,422 | ₩59,250 | ₩59,505 | -0.65% | 11.3만 |
|---|
| 2026.01.21 | ₩59,733 | ₩60,175 | ₩57,788 | ₩59,236 | -0.83% | 20.4만 |
|---|
| 2026.01.20 | ₩55,924 | ₩59,397 | ₩55,307 | ₩58,928 | +5.37% | 13.3만 |
|---|
| 2026.01.16 | ₩58,338 | ₩58,593 | ₩56,326 | ₩57,547 | -1.36% | 11.9만 |
|---|
| 2026.01.15 | ₩57,117 | ₩58,754 | ₩56,970 | ₩57,815 | +1.22% | 11.5만 |
|---|
| 2026.01.14 | ₩57,962 | ₩58,928 | ₩56,326 | ₩56,393 | -2.71% | 13.1만 |
|---|
| 2026.01.13 | ₩60,966 | ₩61,020 | ₩57,399 | ₩58,003 | -4.86% | 20만 |
|---|
| 2026.01.12 | ₩55,924 | ₩61,597 | ₩55,682 | ₩60,805 | +8.73% | 30.6만 |
|---|
| 2026.01.09 | ₩55,159 | ₩56,286 | ₩54,060 | ₩55,803 | +1.17% | 17.2만 |
|---|
| 2026.01.08 | ₩54,958 | ₩55,240 | ₩53,108 | ₩54,046 | -1.66% | 24.8만 |
|---|
| 2026.01.07 | ₩52,289 | ₩55,468 | ₩51,632 | ₩54,368 | +3.98% | 25.8만 |
|---|
| 2026.01.06 | ₩52,665 | ₩54,087 | ₩50,801 | ₩50,962 | -3.23% | 37.2만 |
|---|
| 2026.01.05 | ₩50,425 | ₩50,707 | ₩49,648 | ₩50,036 | -0.77% | 9.4만 |
|---|
| 2026.01.02 | ₩48,333 | ₩50,023 | ₩48,172 | ₩49,648 | +2.72% | 8.2만 |
|---|
| 2025.12.31 | ₩47,609 | ₩48,078 | ₩47,314 | ₩47,609 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩47,703 | ₩48,092 | ₩47,368 | ₩47,435 | -0.56% | 6.9만 |
|---|
| 2025.12.29 | ₩47,676 | ₩48,052 | ₩47,301 | ₩47,676 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩48,065 | ₩48,481 | ₩47,609 | ₩48,172 | +0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩47,944 | ₩48,132 | ₩47,368 | ₩48,038 | +0.20% | 5.4만 |
|---|
| 2025.12.23 | ₩48,561 | ₩48,682 | ₩47,743 | ₩47,998 | -1.16% | 6.1만 |
|---|
| 2025.12.22 | ₩49,326 | ₩49,326 | ₩48,400 | ₩48,883 | -0.90% | 7.9만 |
|---|
| 2025.12.19 | ₩48,266 | ₩50,171 | ₩48,266 | ₩48,642 | +0.78% | 10.1만 |
|---|
| 2025.12.18 | ₩47,931 | ₩50,492 | ₩47,341 | ₩48,749 | +1.71% | 16.5만 |
|---|
| 2025.12.17 | ₩47,985 | ₩48,467 | ₩46,939 | ₩47,099 | -1.84% | 9.4만 |
|---|
| 2025.12.16 | ₩46,858 | ₩47,837 | ₩46,603 | ₩47,703 | +1.80% | 9.3만 |
|---|
| 2025.12.15 | ₩47,435 | ₩47,622 | ₩46,603 | ₩46,885 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩47,850 | ₩48,280 | ₩47,140 | ₩47,220 | -1.32% | 9.7만 |
|---|
| 2025.12.11 | ₩48,132 | ₩48,293 | ₩47,220 | ₩47,985 | -0.31% | 11.1만 |
|---|
| 2025.12.10 | ₩46,751 | ₩48,548 | ₩46,603 | ₩48,253 | +3.21% | 14.8만 |
|---|
| 2025.12.09 | ₩46,603 | ₩47,234 | ₩46,348 | ₩46,617 | +0.03% | 13.1만 |
|---|
| 2025.12.08 | ₩46,630 | ₩47,220 | ₩46,322 | ₩46,657 | +0.06% | 16만 |
|---|
| 2025.12.05 | ₩47,998 | ₩48,467 | ₩46,603 | ₩46,603 | -2.91% | 21.7만 |
|---|
| 2025.12.04 | ₩47,582 | ₩48,682 | ₩46,939 | ₩47,596 | +0.03% | 13.1만 |
|---|
| 2025.12.03 | ₩46,939 | ₩47,663 | ₩46,603 | ₩47,166 | +0.49% | 13.7만 |
|---|
| 2025.12.02 | ₩47,690 | ₩49,339 | ₩47,046 | ₩47,073 | -1.29% | 14.3만 |
|---|
| 2025.12.01 | ₩47,985 | ₩48,226 | ₩46,939 | ₩46,939 | -2.18% | 9만 |
|---|
| 2025.11.28 | ₩47,783 | ₩48,856 | ₩47,113 | ₩47,958 | +0.36% | 6.2만 |
|---|
| 2025.11.26 | ₩46,939 | ₩48,266 | ₩46,939 | ₩47,368 | +0.91% | 16.8만 |
|---|
| 2025.11.25 | ₩46,939 | ₩48,280 | ₩46,939 | ₩47,032 | +0.20% | 15.3만 |
|---|
| 2025.11.24 | ₩46,912 | ₩48,454 | ₩45,584 | ₩46,804 | -0.23% | 51.3만 |
|---|
| 2025.11.21 | ₩44,967 | ₩46,590 | ₩44,417 | ₩46,255 | +2.86% | 18.4만 |
|---|
| 2025.11.20 | ₩48,521 | ₩49,366 | ₩44,927 | ₩44,927 | -7.41% | 24.1만 |
|---|
| 2025.11.19 | ₩47,341 | ₩48,561 | ₩45,812 | ₩47,730 | +0.82% | 14.4만 |
|---|
| 2025.11.18 | ₩47,019 | ₩47,716 | ₩45,115 | ₩47,234 | +0.46% | 18.3만 |
|---|
| 2025.11.17 | ₩48,400 | ₩49,272 | ₩47,301 | ₩48,052 | -0.72% | 11.6만 |
|---|
| 2025.11.14 | ₩48,025 | ₩50,117 | ₩47,314 | ₩49,111 | +2.26% | 10.6만 |
|---|
| 2025.11.13 | ₩51,069 | ₩51,069 | ₩48,883 | ₩49,406 | -3.26% | 15만 |
|---|
| 2025.11.12 | ₩52,491 | ₩52,705 | ₩50,573 | ₩51,552 | -1.79% | 16.8만 |
|---|
| 2025.11.11 | ₩53,268 | ₩53,778 | ₩50,640 | ₩52,477 | -1.49% | 14.4만 |
|---|
| 2025.11.10 | ₩54,315 | ₩54,703 | ₩53,108 | ₩53,644 | -1.23% | 19.9만 |
|---|
| 2025.11.07 | ₩50,734 | ₩53,577 | ₩50,117 | ₩53,470 | +5.39% | 13만 |
|---|
| 2025.11.06 | ₩52,692 | ₩53,617 | ₩51,766 | ₩51,793 | -1.71% | 29.2만 |
|---|
| 2025.11.05 | ₩48,508 | ₩51,096 | ₩47,609 | ₩50,130 | +3.35% | 15.4만 |
|---|
| 2025.11.04 | ₩48,762 | ₩49,124 | ₩47,475 | ₩47,730 | -2.12% | 12.4만 |
|---|
| 2025.11.03 | ₩49,755 | ₩50,519 | ₩47,649 | ₩50,238 | +0.97% | 20.1만 |
|---|
| 2025.10.31 | ₩50,412 | ₩51,445 | ₩49,446 | ₩49,728 | -1.36% | 14.1만 |
|---|
| 2025.10.30 | ₩51,243 | ₩52,745 | ₩50,050 | ₩50,050 | -2.33% | 19.7만 |
|---|
| 2025.10.29 | ₩51,284 | ₩54,100 | ₩50,586 | ₩52,196 | +1.78% | 19.3만 |
|---|
| 2025.10.28 | ₩52,169 | ₩52,450 | ₩50,385 | ₩50,519 | -3.16% | 19만 |
|---|
| 2025.10.27 | ₩51,579 | ₩53,282 | ₩50,747 | ₩52,973 | +2.70% | 22.9만 |
|---|
| 2025.10.24 | ₩48,239 | ₩50,264 | ₩47,944 | ₩49,688 | +3.00% | 26.5만 |
|---|
| 2025.10.23 | ₩44,149 | ₩47,770 | ₩44,001 | ₩47,073 | +6.62% | 23만 |
|---|
| 2025.10.22 | ₩42,996 | ₩44,082 | ₩42,325 | ₩43,344 | +0.81% | 28.1만 |
|---|
| 2025.10.21 | ₩44,256 | ₩44,350 | ₩42,312 | ₩43,626 | -1.42% | 28.1만 |
|---|
| 2025.10.20 | ₩40,112 | ₩44,860 | ₩38,423 | ₩44,739 | +11.53% | 81만 |
|---|
| 2025.10.17 | ₩48,280 | ₩48,642 | ₩45,839 | ₩46,871 | -2.92% | 33.9만 |
|---|
| 2025.10.16 | ₩51,310 | ₩51,579 | ₩48,923 | ₩49,044 | -4.42% | 28.2만 |
|---|
| 2025.10.15 | ₩52,437 | ₩52,437 | ₩50,653 | ₩51,015 | -2.71% | 20.1만 |
|---|
| 2025.10.14 | ₩48,306 | ₩52,920 | ₩47,354 | ₩52,303 | +8.27% | 29.7만 |
|---|
| 2025.10.13 | ₩49,621 | ₩51,163 | ₩49,379 | ₩49,487 | -0.27% | 46.2만 |
|---|
| 2025.10.10 | ₩50,640 | ₩52,129 | ₩47,274 | ₩47,529 | -6.14% | 45.7만 |
|---|