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 | ₩38,982 | ₩40,806 | ₩38,835 | ₩39,988 | +2.58% | 42.6만 |
| 2026.10.08 | ₩38,218 | ₩40,229 | ₩37,749 | ₩38,982 | +2.00% | 33.9만 |
| 2026.10.07 | ₩42,241 | ₩42,362 | ₩37,588 | ₩37,789 | -10.54% | 63.2만 |
| 2026.10.06 | ₩42,911 | ₩43,206 | ₩42,455 | ₩43,166 | +0.59% | 14.2만 |
| 2026.10.05 | ₩42,911 | ₩43,568 | ₩42,134 | ₩42,737 | -0.41% | 17.2만 |
| 2026.10.02 | ₩43,770 | ₩44,091 | ₩42,388 | ₩42,844 | -2.11% | 12.9만 |
| 2026.10.01 | ₩41,812 | ₩43,394 | ₩40,377 | ₩43,260 | +3.46% | 16.2만 |
| 2026.09.30 | ₩44,226 | ₩44,252 | ₩41,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,611 |
| -5.91% |
| 27.4만 |
| 2026.09.29 | ₩43,542 | ₩44,145 | ₩43,166 | ₩43,729 | +0.43% | 16.5만 |
|---|
| 2026.09.28 | ₩43,998 | ₩44,601 | ₩42,536 | ₩43,501 | -1.13% | 16.7만 |
|---|
| 2026.09.25 | ₩42,375 | ₩45,406 | ₩42,375 | ₩44,293 | +4.53% | 18.1만 |
|---|
| 2026.09.24 | ₩45,647 | ₩45,687 | ₩41,651 | ₩41,839 | -8.34% | 21.8만 |
|---|
| 2026.09.23 | ₩46,438 | ₩46,988 | ₩45,821 | ₩46,398 | -0.09% | 6.3만 |
|---|
| 2026.09.22 | ₩46,988 | ₩47,819 | ₩46,130 | ₩47,001 | +0.03% | 7.6만 |
|---|
| 2026.09.21 | ₩47,645 | ₩47,645 | ₩46,036 | ₩46,988 | -1.38% | 7.4만 |
|---|
| 2026.09.18 | ₩46,505 | ₩47,712 | ₩45,620 | ₩47,471 | +2.08% | 12.6만 |
|---|
| 2026.09.17 | ₩46,599 | ₩47,605 | ₩45,835 | ₩46,291 | -0.66% | 14.6만 |
|---|
| 2026.09.16 | ₩45,580 | ₩45,902 | ₩44,588 | ₩45,432 | -0.32% | 20.3만 |
|---|
| 2026.09.15 | ₩46,760 | ₩47,591 | ₩44,386 | ₩45,258 | -3.21% | 19.3만 |
|---|
| 2026.09.14 | ₩47,068 | ₩48,128 | ₩46,438 | ₩46,934 | -0.28% | 8.2만 |
|---|
| 2026.09.11 | ₩48,865 | ₩48,932 | ₩47,591 | ₩48,034 | -1.70% | 12.9만 |
|---|
| 2026.09.10 | ₩49,724 | ₩49,724 | ₩47,725 | ₩48,141 | -3.18% | 14.1만 |
|---|
| 2026.09.09 | ₩50,019 | ₩50,568 | ₩49,321 | ₩49,925 | -0.19% | 7.6만 |
|---|
| 2026.09.08 | ₩50,488 | ₩51,427 | ₩50,327 | ₩50,582 | +0.19% | 8.1만 |
|---|
| 2026.09.04 | ₩50,609 | ₩51,856 | ₩49,563 | ₩50,193 | -0.82% | 11.2만 |
|---|
| 2026.09.03 | ₩50,863 | ₩51,132 | ₩48,892 | ₩50,515 | -0.69% | 9.1만 |
|---|
| 2026.09.02 | ₩49,294 | ₩51,038 | ₩49,013 | ₩50,689 | +2.83% | 11.2만 |
|---|
| 2026.09.01 | ₩50,702 | ₩52,030 | ₩48,678 | ₩49,254 | -2.86% | 10.3만 |
|---|
| 2026.08.31 | ₩51,292 | ₩52,861 | ₩50,743 | ₩51,413 | +0.24% | 8.6만 |
|---|
| 2026.08.28 | ₩54,417 | ₩54,417 | ₩51,024 | ₩51,239 | -5.84% | 5만 |
|---|
| 2026.08.27 | ₩53,465 | ₩54,350 | ₩53,197 | ₩54,162 | +1.30% | 9.7만 |
|---|
| 2026.08.26 | ₩52,902 | ₩54,363 | ₩52,593 | ₩53,398 | +0.94% | 16.2만 |
|---|
| 2026.08.25 | ₩52,741 | ₩53,156 | ₩52,325 | ₩52,794 | +0.10% | 9.6만 |
|---|
| 2026.08.24 | ₩53,063 | ₩53,130 | ₩51,480 | ₩51,963 | -2.07% | 11.1만 |
|---|
| 2026.08.21 | ₩52,526 | ₩53,867 | ₩51,976 | ₩53,478 | +1.81% | 17.5만 |
|---|
| 2026.08.20 | ₩57,971 | ₩57,971 | ₩50,072 | ₩51,909 | -10.46% | 30.3만 |
|---|
| 2026.08.19 | ₩61,350 | ₩61,484 | ₩57,568 | ₩58,252 | -5.05% | 31.8만 |
|---|
| 2026.08.18 | ₩60,907 | ₩61,792 | ₩59,995 | ₩61,189 | +0.46% | 11.3만 |
|---|
| 2026.08.17 | ₩60,800 | ₩62,356 | ₩60,062 | ₩62,262 | +2.40% | 9.3만 |
|---|
| 2026.08.14 | ₩60,854 | ₩62,356 | ₩60,103 | ₩60,666 | -0.31% | 10.4만 |
|---|
| 2026.08.13 | ₩63,375 | ₩63,670 | ₩60,679 | ₩61,095 | -3.60% | 9.6만 |
|---|
| 2026.08.12 | ₩62,356 | ₩64,220 | ₩62,262 | ₩62,932 | +0.92% | 12.6만 |
|---|
| 2026.08.11 | ₩62,356 | ₩63,375 | ₩62,208 | ₩62,704 | +0.56% | 8.7만 |
|---|
| 2026.08.10 | ₩63,831 | ₩64,743 | ₩61,792 | ₩61,886 | -3.05% | 7.3만 |
|---|
| 2026.08.07 | ₩67,518 | ₩67,666 | ₩61,162 | ₩63,455 | -6.02% | 13.7만 |
|---|
| 2026.08.06 | ₩65,534 | ₩67,666 | ₩65,011 | ₩65,346 | -0.29% | 9.6만 |
|---|
| 2026.08.05 | ₩64,555 | ₩66,995 | ₩64,555 | ₩65,601 | +1.62% | 10.6만 |
|---|
| 2026.08.04 | ₩63,630 | ₩65,708 | ₩63,375 | ₩64,528 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩62,382 | ₩63,965 | ₩61,390 | ₩62,342 | -0.06% | 7.7만 |
|---|
| 2026.07.31 | ₩65,574 | ₩65,762 | ₩62,557 | ₩63,241 | -3.56% | 8.8만 |
|---|
| 2026.07.30 | ₩61,685 | ₩65,038 | ₩61,685 | ₩64,796 | +5.04% | 6.5만 |
|---|
| 2026.07.29 | ₩63,026 | ₩63,026 | ₩59,097 | ₩60,505 | -4.00% | 12.8만 |
|---|
| 2026.07.28 | ₩61,658 | ₩63,147 | ₩60,411 | ₩62,262 | +0.98% | 10만 |
|---|
| 2026.07.27 | ₩64,608 | ₩64,810 | ₩61,269 | ₩62,476 | -3.30% | 13.8만 |
|---|
| 2026.07.24 | ₩61,484 | ₩62,221 | ₩60,237 | ₩60,438 | -1.70% | 9.5만 |
|---|
| 2026.07.23 | ₩61,685 | ₩63,214 | ₩61,296 | ₩61,471 | -0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩60,103 | ₩62,557 | ₩60,103 | ₩61,873 | +2.95% | 14.6만 |
|---|
| 2026.07.21 | ₩59,674 | ₩61,792 | ₩59,459 | ₩60,062 | +0.65% | 12.5만 |
|---|
| 2026.07.20 | ₩59,325 | ₩60,880 | ₩58,158 | ₩58,641 | -1.15% | 12만 |
|---|
| 2026.07.17 | ₩57,246 | ₩59,888 | ₩56,321 | ₩58,869 | +2.83% | 14.8만 |
|---|
| 2026.07.16 | ₩61,457 | ₩61,457 | ₩59,499 | ₩59,969 | -2.42% | 14.8만 |
|---|
| 2026.07.15 | ₩61,471 | ₩61,658 | ₩59,338 | ₩61,511 | +0.07% | 6.9만 |
|---|
| 2026.07.14 | ₩61,149 | ₩61,967 | ₩59,714 | ₩60,948 | -0.33% | 9.1만 |
|---|
| 2026.07.13 | ₩61,189 | ₩61,189 | ₩59,459 | ₩59,580 | -2.63% | 10.3만 |
|---|
| 2026.07.10 | ₩62,959 | ₩63,750 | ₩60,197 | ₩61,940 | -1.62% | 15.1만 |
|---|
| 2026.07.09 | ₩63,951 | ₩64,380 | ₩62,369 | ₩63,120 | -1.30% | 29.4만 |
|---|
| 2026.07.08 | ₩61,900 | ₩63,844 | ₩61,725 | ₩63,133 | +1.99% | 13.6만 |
|---|
| 2026.07.07 | ₩61,216 | ₩63,093 | ₩59,312 | ₩62,744 | +2.50% | 20.5만 |
|---|
| 2026.07.06 | ₩58,990 | ₩63,013 | ₩58,990 | ₩62,007 | +5.11% | 18.2만 |
|---|
| 2026.07.02 | ₩63,683 | ₩63,925 | ₩56,066 | ₩58,185 | -8.63% | 23.3만 |
|---|
| 2026.07.01 | ₩62,543 | ₩64,434 | ₩61,015 | ₩62,074 | -0.75% | 17.3만 |
|---|
| 2026.06.30 | ₩61,430 | ₩63,723 | ₩60,492 | ₩63,576 | +3.49% | 38.9만 |
|---|
| 2026.06.29 | ₩59,821 | ₩62,946 | ₩59,674 | ₩61,953 | +3.56% | 23.2만 |
|---|
| 2026.06.26 | ₩62,020 | ₩65,842 | ₩59,848 | ₩60,103 | -3.09% | 19.2만 |
|---|
| 2026.06.25 | ₩62,061 | ₩64,367 | ₩62,034 | ₩63,294 | +1.99% | 25.7만 |
|---|
| 2026.06.24 | ₩65,333 | ₩66,955 | ₩60,505 | ₩61,658 | -5.62% | 33.7만 |
|---|
| 2026.06.23 | ₩63,884 | ₩66,419 | ₩62,718 | ₩66,043 | +3.38% | 24.2만 |
|---|
| 2026.06.22 | ₩65,842 | ₩67,183 | ₩64,622 | ₩65,507 | -0.51% | 36.8만 |
|---|
| 2026.06.18 | ₩68,739 | ₩69,235 | ₩64,675 | ₩65,306 | -4.99% | 30만 |
|---|
| 2026.06.17 | ₩69,141 | ₩69,798 | ₩67,344 | ₩68,457 | -0.99% | 28.7만 |
|---|
| 2026.06.16 | ₩69,570 | ₩70,106 | ₩67,331 | ₩67,666 | -2.74% | 19.5만 |
|---|
| 2026.06.15 | ₩68,524 | ₩70,428 | ₩67,089 | ₩69,503 | +1.43% | 19.2만 |
|---|
| 2026.06.12 | ₩64,917 | ₩67,170 | ₩64,260 | ₩67,089 | +3.35% | 12.2만 |
|---|
| 2026.06.11 | ₩64,997 | ₩66,231 | ₩63,495 | ₩64,260 | -1.13% | 25.8만 |
|---|
| 2026.06.10 | ₩70,737 | ₩73,150 | ₩63,227 | ₩64,246 | -9.18% | 34.1만 |
|---|
| 2026.06.09 | ₩76,932 | ₩78,689 | ₩70,254 | ₩71,675 | -6.83% | 19.7만 |
|---|
| 2026.06.08 | ₩77,924 | ₩78,783 | ₩73,955 | ₩75,846 | -2.67% | 20.8만 |
|---|
| 2026.06.05 | ₩76,436 | ₩78,568 | ₩74,518 | ₩76,114 | -0.42% | 16.6만 |
|---|
| 2026.06.04 | ₩76,060 | ₩79,413 | ₩72,413 | ₩77,991 | +2.54% | 17.8만 |
|---|
| 2026.06.03 | ₩78,340 | ₩80,875 | ₩76,852 | ₩77,334 | -1.28% | 19.5만 |
|---|
| 2026.06.02 | ₩77,777 | ₩79,319 | ₩75,430 | ₩78,984 | +1.55% | 16.3만 |
|---|
| 2026.06.01 | ₩75,444 | ₩78,112 | ₩74,424 | ₩77,495 | +2.72% | 20.7만 |
|---|
| 2026.05.29 | ₩75,376 | ₩77,562 | ₩72,949 | ₩76,060 | +0.91% | 22.9만 |
|---|
| 2026.05.28 | ₩79,104 | ₩79,185 | ₩74,545 | ₩75,537 | -4.51% | 26.5만 |
|---|
| 2026.05.27 | ₩79,748 | ₩81,330 | ₩76,744 | ₩80,070 | +0.40% | 37.6만 |
|---|
| 2026.05.26 | ₩77,696 | ₩82,443 | ₩77,415 | ₩79,171 | +1.90% | 34.3만 |
|---|
| 2026.05.22 | ₩74,639 | ₩79,654 | ₩74,518 | ₩76,905 | +3.04% | 39.6만 |
|---|
| 2026.05.21 | ₩72,172 | ₩75,095 | ₩69,999 | ₩74,639 | +3.42% | 13.5만 |
|---|
| 2026.05.20 | ₩68,216 | ₩73,070 | ₩66,204 | ₩71,957 | +5.48% | 28.8만 |
|---|
| 2026.05.19 | ₩67,049 | ₩68,189 | ₩65,011 | ₩67,612 | +0.84% | 29.1만 |
|---|
| 2026.05.18 | ₩67,371 | ₩68,283 | ₩65,574 | ₩67,639 | +0.40% | 31.7만 |
|---|
| 2026.05.15 | ₩66,633 | ₩67,867 | ₩64,930 | ₩67,049 | +0.62% | 28.9만 |
|---|
| 2026.05.14 | ₩68,417 | ₩69,490 | ₩66,553 | ₩68,417 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩65,775 | ₩68,645 | ₩65,721 | ₩68,417 | +4.02% | 19.1만 |
|---|
| 2026.05.12 | ₩63,013 | ₩65,105 | ₩62,101 | ₩65,064 | +3.26% | 22.2만 |
|---|
| 2026.05.11 | ₩61,766 | ₩63,992 | ₩61,243 | ₩63,643 | +3.04% | 9.5만 |
|---|
| 2026.05.08 | ₩58,252 | ₩62,356 | ₩56,965 | ₩62,007 | +6.45% | 17.8만 |
|---|
| 2026.05.07 | ₩57,904 | ₩59,137 | ₩55,731 | ₩58,641 | +1.27% | 31.5만 |
|---|
| 2026.05.06 | ₩55,382 | ₩58,212 | ₩55,382 | ₩58,038 | +4.79% | 14.5만 |
|---|
| 2026.05.05 | ₩53,358 | ₩54,967 | ₩51,628 | ₩53,854 | +0.93% | 11.1만 |
|---|
| 2026.05.04 | ₩53,639 | ₩53,639 | ₩52,030 | ₩52,566 | -2.00% | 12.9만 |
|---|
| 2026.05.01 | ₩54,792 | ₩55,530 | ₩53,438 | ₩53,639 | -2.10% | 6.6만 |
|---|
| 2026.04.30 | ₩53,814 | ₩55,771 | ₩53,170 | ₩55,262 | +2.69% | 9만 |
|---|
| 2026.04.29 | ₩54,739 | ₩54,873 | ₩53,317 | ₩53,746 | -1.81% | 5.9만 |
|---|
| 2026.04.28 | ₩55,892 | ₩55,919 | ₩53,304 | ₩54,672 | -2.18% | 9.4만 |
|---|
| 2026.04.27 | ₩56,723 | ₩57,153 | ₩55,275 | ₩56,093 | -1.11% | 6.5만 |
|---|
| 2026.04.24 | ₩56,040 | ₩56,643 | ₩53,639 | ₩56,643 | +1.08% | 8.5만 |
|---|
| 2026.04.23 | ₩57,112 | ₩57,716 | ₩55,584 | ₩56,147 | -1.69% | 10.4만 |
|---|
| 2026.04.22 | ₩58,936 | ₩59,070 | ₩56,174 | ₩57,112 | -3.09% | 7.8만 |
|---|
| 2026.04.21 | ₩59,781 | ₩60,170 | ₩58,145 | ₩58,614 | -1.95% | 11만 |
|---|
| 2026.04.20 | ₩57,957 | ₩59,969 | ₩57,367 | ₩59,231 | +2.20% | 10.7만 |
|---|
| 2026.04.17 | ₩56,750 | ₩59,607 | ₩56,214 | ₩58,011 | +2.22% | 7.8만 |
|---|
| 2026.04.16 | ₩57,260 | ₩57,340 | ₩55,812 | ₩56,750 | -0.89% | 6.6만 |
|---|
| 2026.04.15 | ₩55,798 | ₩57,354 | ₩54,980 | ₩56,710 | +1.63% | 12만 |
|---|
| 2026.04.14 | ₩60,331 | ₩60,559 | ₩56,174 | ₩56,536 | -6.29% | 14.8만 |
|---|
| 2026.04.13 | ₩61,336 | ₩62,879 | ₩59,580 | ₩59,982 | -2.21% | 25.4만 |
|---|
| 2026.04.10 | ₩57,796 | ₩59,553 | ₩56,697 | ₩57,367 | -0.74% | 7.2만 |
|---|
| 2026.04.09 | ₩55,222 | ₩57,676 | ₩53,532 | ₩57,448 | +4.03% | 8.9만 |
|---|
| 2026.04.08 | ₩55,838 | ₩56,965 | ₩54,779 | ₩55,356 | -0.86% | 7.9만 |
|---|
| 2026.04.07 | ₩53,331 | ₩53,371 | ₩52,312 | ₩53,103 | -0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩52,835 | ₩53,626 | ₩52,473 | ₩53,344 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩51,105 | ₩53,103 | ₩49,992 | ₩52,848 | +3.41% | 8만 |
|---|
| 2026.04.01 | ₩52,526 | ₩53,827 | ₩51,655 | ₩52,955 | +0.82% | 11.5만 |
|---|
| 2026.03.31 | ₩49,563 | ₩51,976 | ₩49,294 | ₩51,628 | +4.17% | 19.3만 |
|---|
| 2026.03.30 | ₩50,394 | ₩50,448 | ₩49,013 | ₩49,361 | -2.05% | 13.4만 |
|---|
| 2026.03.27 | ₩50,649 | ₩51,319 | ₩49,777 | ₩50,019 | -1.24% | 5.3만 |
|---|
| 2026.03.26 | ₩53,009 | ₩53,089 | ₩50,314 | ₩50,421 | -4.88% | 7.7만 |
|---|
| 2026.03.25 | ₩55,275 | ₩55,651 | ₩53,344 | ₩53,800 | -2.67% | 11.3만 |
|---|
| 2026.03.24 | ₩53,639 | ₩55,181 | ₩53,223 | ₩54,645 | +1.88% | 23.7만 |
|---|
| 2026.03.23 | ₩54,980 | ₩56,321 | ₩54,189 | ₩54,712 | -0.49% | 25.5만 |
|---|
| 2026.03.20 | ₩54,564 | ₩55,342 | ₩52,808 | ₩53,384 | -2.16% | 19.2만 |
|---|
| 2026.03.19 | ₩51,735 | ₩54,712 | ₩49,013 | ₩54,511 | +5.37% | 32.7만 |
|---|
| 2026.03.18 | ₩54,725 | ₩55,208 | ₩53,237 | ₩53,586 | -2.08% | 10.3만 |
|---|
| 2026.03.17 | ₩56,241 | ₩56,442 | ₩53,974 | ₩54,417 | -3.24% | 11.8만 |
|---|
| 2026.03.16 | ₩56,563 | ₩56,898 | ₩55,222 | ₩56,321 | -0.43% | 15만 |
|---|
| 2026.03.13 | ₩56,710 | ₩57,032 | ₩55,007 | ₩55,745 | -1.70% | 10.3만 |
|---|
| 2026.03.12 | ₩58,333 | ₩58,333 | ₩55,651 | ₩56,442 | -3.24% | 24.7만 |
|---|
| 2026.03.11 | ₩58,199 | ₩60,344 | ₩56,992 | ₩58,333 | +0.23% | 13.2만 |
|---|
| 2026.03.10 | ₩57,662 | ₩59,767 | ₩56,643 | ₩58,199 | +0.93% | 25.7만 |
|---|
| 2026.03.09 | ₩53,827 | ₩55,570 | ₩52,674 | ₩55,423 | +2.96% | 14.8만 |
|---|
| 2026.03.06 | ₩53,814 | ₩56,160 | ₩53,706 | ₩55,382 | +2.92% | 19.6만 |
|---|
| 2026.03.05 | ₩56,348 | ₩56,348 | ₩53,706 | ₩54,632 | -3.05% | 20.8만 |
|---|
| 2026.03.04 | ₩60,062 | ₩60,076 | ₩56,817 | ₩57,126 | -4.89% | 16.3만 |
|---|
| 2026.03.03 | ₩60,344 | ₩60,934 | ₩57,246 | ₩58,789 | -2.58% | 30.6만 |
|---|
| 2026.03.02 | ₩66,083 | ₩66,271 | ₩61,685 | ₩63,200 | -4.36% | 55.6만 |
|---|
| 2026.02.27 | ₩61,819 | ₩67,827 | ₩61,819 | ₩67,424 | +9.07% | 62.2만 |
|---|
| 2026.02.26 | ₩60,344 | ₩62,637 | ₩60,022 | ₩62,114 | +2.93% | 34.6만 |
|---|
| 2026.02.25 | ₩64,649 | ₩67,585 | ₩58,172 | ₩58,359 | -9.73% | 55만 |
|---|
| 2026.02.24 | ₩66,083 | ₩68,993 | ₩60,103 | ₩64,354 | -2.62% | 87.2만 |
|---|
| 2026.02.23 | ₩74,760 | ₩74,760 | ₩73,150 | ₩73,794 | -1.29% | 21.1만 |
|---|
| 2026.02.20 | ₩73,580 | ₩75,819 | ₩72,896 | ₩75,028 | +1.97% | 16.5만 |
|---|
| 2026.02.19 | ₩74,974 | ₩75,832 | ₩73,526 | ₩73,593 | -1.84% | 19.4만 |
|---|
| 2026.02.18 | ₩73,392 | ₩75,336 | ₩72,413 | ₩75,014 | +2.21% | 12.8만 |
|---|
| 2026.02.17 | ₩72,346 | ₩73,740 | ₩70,576 | ₩72,909 | +0.78% | 17.3만 |
|---|
| 2026.02.13 | ₩69,892 | ₩72,708 | ₩68,390 | ₩71,890 | +2.86% | 11.3만 |
|---|
| 2026.02.12 | ₩70,428 | ₩73,754 | ₩69,972 | ₩70,200 | -0.32% | 25.5만 |
|---|
| 2026.02.11 | ₩65,976 | ₩69,476 | ₩65,628 | ₩69,235 | +4.94% | 15.6만 |
|---|
| 2026.02.10 | ₩66,472 | ₩67,854 | ₩64,997 | ₩65,976 | -0.75% | 13.6만 |
|---|
| 2026.02.09 | ₩67,277 | ₩69,315 | ₩66,915 | ₩66,915 | -0.54% | 13.1만 |
|---|
| 2026.02.06 | ₩65,614 | ₩68,363 | ₩65,614 | ₩67,049 | +2.19% | 16만 |
|---|
| 2026.02.05 | ₩64,139 | ₩64,863 | ₩62,342 | ₩64,367 | +0.36% | 17.6만 |
|---|
| 2026.02.04 | ₩65,373 | ₩66,446 | ₩64,032 | ₩65,024 | -0.53% | 29.3만 |
|---|
| 2026.02.03 | ₩63,616 | ₩66,955 | ₩62,315 | ₩64,850 | +1.94% | 14.7만 |
|---|
| 2026.02.02 | ₩60,264 | ₩63,375 | ₩60,264 | ₩61,752 | +2.47% | 14.5만 |
|---|
| 2026.01.30 | ₩60,639 | ₩61,471 | ₩59,674 | ₩60,854 | +0.35% | 17.2만 |
|---|
| 2026.01.29 | ₩62,423 | ₩63,562 | ₩61,149 | ₩61,698 | -1.16% | 13.6만 |
|---|
| 2026.01.28 | ₩64,354 | ₩64,850 | ₩60,250 | ₩61,685 | -4.15% | 19.1만 |
|---|
| 2026.01.27 | ₩59,566 | ₩65,212 | ₩59,244 | ₩63,831 | +7.16% | 26만 |
|---|
| 2026.01.26 | ₩59,553 | ₩60,398 | ₩58,561 | ₩59,177 | -0.63% | 13.8만 |
|---|
| 2026.01.23 | ₩59,875 | ₩60,612 | ₩59,003 | ₩59,432 | -0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩59,888 | ₩61,417 | ₩59,244 | ₩59,499 | -0.65% | 11.3만 |
|---|
| 2026.01.21 | ₩59,727 | ₩60,170 | ₩57,783 | ₩59,231 | -0.83% | 20.4만 |
|---|
| 2026.01.20 | ₩55,919 | ₩59,392 | ₩55,302 | ₩58,923 | +5.37% | 13.3만 |
|---|
| 2026.01.16 | ₩58,333 | ₩58,587 | ₩56,321 | ₩57,541 | -1.36% | 11.9만 |
|---|
| 2026.01.15 | ₩57,112 | ₩58,748 | ₩56,965 | ₩57,810 | +1.22% | 11.5만 |
|---|
| 2026.01.14 | ₩57,957 | ₩58,923 | ₩56,321 | ₩56,388 | -2.71% | 13.1만 |
|---|
| 2026.01.13 | ₩60,961 | ₩61,015 | ₩57,394 | ₩57,997 | -4.86% | 20만 |
|---|
| 2026.01.12 | ₩55,919 | ₩61,591 | ₩55,677 | ₩60,800 | +8.73% | 30.6만 |
|---|
| 2026.01.09 | ₩55,155 | ₩56,281 | ₩54,055 | ₩55,798 | +1.17% | 17.2만 |
|---|
| 2026.01.08 | ₩54,953 | ₩55,235 | ₩53,103 | ₩54,041 | -1.66% | 24.8만 |
|---|
| 2026.01.07 | ₩52,285 | ₩55,463 | ₩51,628 | ₩54,363 | +3.98% | 25.8만 |
|---|
| 2026.01.06 | ₩52,660 | ₩54,082 | ₩50,796 | ₩50,957 | -3.23% | 37.2만 |
|---|
| 2026.01.05 | ₩50,421 | ₩50,702 | ₩49,643 | ₩50,032 | -0.77% | 9.4만 |
|---|
| 2026.01.02 | ₩48,329 | ₩50,019 | ₩48,168 | ₩49,643 | +2.72% | 8.2만 |
|---|
| 2025.12.31 | ₩47,605 | ₩48,074 | ₩47,310 | ₩47,605 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩47,699 | ₩48,088 | ₩47,363 | ₩47,430 | -0.56% | 6.9만 |
|---|
| 2025.12.29 | ₩47,672 | ₩48,047 | ₩47,296 | ₩47,672 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩48,061 | ₩48,476 | ₩47,605 | ₩48,168 | +0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩47,940 | ₩48,128 | ₩47,363 | ₩48,034 | +0.20% | 5.4만 |
|---|
| 2025.12.23 | ₩48,557 | ₩48,678 | ₩47,739 | ₩47,994 | -1.16% | 6.1만 |
|---|
| 2025.12.22 | ₩49,321 | ₩49,321 | ₩48,396 | ₩48,879 | -0.90% | 7.9만 |
|---|
| 2025.12.19 | ₩48,262 | ₩50,166 | ₩48,262 | ₩48,637 | +0.78% | 10.1만 |
|---|
| 2025.12.18 | ₩47,927 | ₩50,488 | ₩47,337 | ₩48,745 | +1.71% | 16.5만 |
|---|
| 2025.12.17 | ₩47,980 | ₩48,463 | ₩46,934 | ₩47,095 | -1.84% | 9.4만 |
|---|
| 2025.12.16 | ₩46,854 | ₩47,833 | ₩46,599 | ₩47,699 | +1.80% | 9.3만 |
|---|
| 2025.12.15 | ₩47,430 | ₩47,618 | ₩46,599 | ₩46,881 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩47,846 | ₩48,275 | ₩47,135 | ₩47,216 | -1.32% | 9.7만 |
|---|
| 2025.12.11 | ₩48,128 | ₩48,289 | ₩47,216 | ₩47,980 | -0.31% | 11.1만 |
|---|
| 2025.12.10 | ₩46,747 | ₩48,543 | ₩46,599 | ₩48,248 | +3.21% | 14.8만 |
|---|
| 2025.12.09 | ₩46,599 | ₩47,229 | ₩46,344 | ₩46,612 | +0.03% | 13.1만 |
|---|
| 2025.12.08 | ₩46,626 | ₩47,216 | ₩46,317 | ₩46,653 | +0.06% | 16만 |
|---|
| 2025.12.05 | ₩47,994 | ₩48,463 | ₩46,599 | ₩46,599 | -2.91% | 21.7만 |
|---|
| 2025.12.04 | ₩47,578 | ₩48,678 | ₩46,934 | ₩47,591 | +0.03% | 13.1만 |
|---|
| 2025.12.03 | ₩46,934 | ₩47,658 | ₩46,599 | ₩47,162 | +0.49% | 13.7만 |
|---|
| 2025.12.02 | ₩47,685 | ₩49,335 | ₩47,042 | ₩47,068 | -1.29% | 14.3만 |
|---|
| 2025.12.01 | ₩47,980 | ₩48,222 | ₩46,934 | ₩46,934 | -2.18% | 9만 |
|---|
| 2025.11.28 | ₩47,779 | ₩48,852 | ₩47,109 | ₩47,953 | +0.36% | 6.2만 |
|---|
| 2025.11.26 | ₩46,934 | ₩48,262 | ₩46,934 | ₩47,363 | +0.91% | 16.8만 |
|---|
| 2025.11.25 | ₩46,934 | ₩48,275 | ₩46,934 | ₩47,028 | +0.20% | 15.3만 |
|---|
| 2025.11.24 | ₩46,907 | ₩48,450 | ₩45,580 | ₩46,800 | -0.23% | 51.3만 |
|---|
| 2025.11.21 | ₩44,963 | ₩46,586 | ₩44,413 | ₩46,250 | +2.86% | 18.4만 |
|---|
| 2025.11.20 | ₩48,517 | ₩49,361 | ₩44,923 | ₩44,923 | -7.41% | 24.1만 |
|---|
| 2025.11.19 | ₩47,337 | ₩48,557 | ₩45,808 | ₩47,725 | +0.82% | 14.4만 |
|---|
| 2025.11.18 | ₩47,015 | ₩47,712 | ₩45,111 | ₩47,229 | +0.46% | 18.3만 |
|---|
| 2025.11.17 | ₩48,396 | ₩49,268 | ₩47,296 | ₩48,047 | -0.72% | 11.6만 |
|---|
| 2025.11.14 | ₩48,020 | ₩50,112 | ₩47,310 | ₩49,107 | +2.26% | 10.6만 |
|---|
| 2025.11.13 | ₩51,065 | ₩51,065 | ₩48,879 | ₩49,402 | -3.26% | 15만 |
|---|
| 2025.11.12 | ₩52,486 | ₩52,701 | ₩50,568 | ₩51,547 | -1.79% | 16.8만 |
|---|
| 2025.11.11 | ₩53,264 | ₩53,773 | ₩50,635 | ₩52,473 | -1.49% | 14.4만 |
|---|
| 2025.11.10 | ₩54,310 | ₩54,699 | ₩53,103 | ₩53,639 | -1.23% | 19.9만 |
|---|
| 2025.11.07 | ₩50,729 | ₩53,572 | ₩50,112 | ₩53,465 | +5.39% | 13만 |
|---|
| 2025.11.06 | ₩52,687 | ₩53,612 | ₩51,762 | ₩51,789 | -1.71% | 29.2만 |
|---|
| 2025.11.05 | ₩48,503 | ₩51,091 | ₩47,605 | ₩50,126 | +3.35% | 15.4만 |
|---|
| 2025.11.04 | ₩48,758 | ₩49,120 | ₩47,471 | ₩47,725 | -2.12% | 12.4만 |
|---|
| 2025.11.03 | ₩49,750 | ₩50,515 | ₩47,645 | ₩50,233 | +0.97% | 20.1만 |
|---|
| 2025.10.31 | ₩50,407 | ₩51,440 | ₩49,442 | ₩49,724 | -1.36% | 14.1만 |
|---|
| 2025.10.30 | ₩51,239 | ₩52,741 | ₩50,045 | ₩50,045 | -2.33% | 19.7만 |
|---|
| 2025.10.29 | ₩51,279 | ₩54,095 | ₩50,582 | ₩52,191 | +1.78% | 19.3만 |
|---|
| 2025.10.28 | ₩52,164 | ₩52,446 | ₩50,381 | ₩50,515 | -3.16% | 19만 |
|---|
| 2025.10.27 | ₩51,574 | ₩53,277 | ₩50,743 | ₩52,969 | +2.70% | 22.9만 |
|---|
| 2025.10.24 | ₩48,235 | ₩50,260 | ₩47,940 | ₩49,683 | +3.00% | 26.5만 |
|---|
| 2025.10.23 | ₩44,145 | ₩47,766 | ₩43,998 | ₩47,068 | +6.62% | 23만 |
|---|
| 2025.10.22 | ₩42,992 | ₩44,078 | ₩42,321 | ₩43,340 | +0.81% | 28.1만 |
|---|
| 2025.10.21 | ₩44,252 | ₩44,346 | ₩42,308 | ₩43,622 | -1.42% | 28.1만 |
|---|
| 2025.10.20 | ₩40,109 | ₩44,856 | ₩38,419 | ₩44,735 | +11.53% | 81만 |
|---|
| 2025.10.17 | ₩48,275 | ₩48,637 | ₩45,835 | ₩46,867 | -2.92% | 33.9만 |
|---|
| 2025.10.16 | ₩51,306 | ₩51,574 | ₩48,919 | ₩49,040 | -4.42% | 28.2만 |
|---|
| 2025.10.15 | ₩52,432 | ₩52,432 | ₩50,649 | ₩51,011 | -2.71% | 20.1만 |
|---|
| 2025.10.14 | ₩48,302 | ₩52,915 | ₩47,350 | ₩52,298 | +8.27% | 29.7만 |
|---|
| 2025.10.13 | ₩49,616 | ₩51,158 | ₩49,375 | ₩49,482 | -0.27% | 46.2만 |
|---|
| 2025.10.10 | ₩50,635 | ₩52,124 | ₩47,270 | ₩47,524 | -6.14% | 45.7만 |
|---|