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 | ₩38,993 | ₩40,818 | ₩38,846 | ₩39,999 | +2.58% | 42.6만 |
| 2026.10.08 | ₩38,229 | ₩40,241 | ₩37,759 | ₩38,993 | +2.00% | 33.9만 |
| 2026.10.07 | ₩42,253 | ₩42,374 | ₩37,598 | ₩37,800 | -10.54% | 63.2만 |
| 2026.10.06 | ₩42,924 | ₩43,219 | ₩42,467 | ₩43,178 | +0.59% | 14.2만 |
| 2026.10.05 | ₩42,924 | ₩43,581 | ₩42,146 | ₩42,749 | -0.41% | 17.2만 |
| 2026.10.02 | ₩43,782 | ₩44,104 | ₩42,400 | ₩42,856 | -2.11% | 12.9만 |
| 2026.10.01 | ₩41,824 | ₩43,406 | ₩40,388 | ₩43,272 | +3.46% | 16.2만 |
| 2026.09.30 | ₩44,238 | ₩44,265 | ₩41,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,622 |
| -5.91% |
| 27.4만 |
| 2026.09.29 | ₩43,554 | ₩44,158 | ₩43,178 | ₩43,742 | +0.43% | 16.5만 |
|---|
| 2026.09.28 | ₩44,010 | ₩44,614 | ₩42,548 | ₩43,514 | -1.13% | 16.7만 |
|---|
| 2026.09.25 | ₩42,387 | ₩45,418 | ₩42,387 | ₩44,305 | +4.53% | 18.1만 |
|---|
| 2026.09.24 | ₩45,660 | ₩45,700 | ₩41,663 | ₩41,850 | -8.34% | 21.8만 |
|---|
| 2026.09.23 | ₩46,451 | ₩47,001 | ₩45,834 | ₩46,411 | -0.09% | 6.3만 |
|---|
| 2026.09.22 | ₩47,001 | ₩47,833 | ₩46,143 | ₩47,015 | +0.03% | 7.6만 |
|---|
| 2026.09.21 | ₩47,659 | ₩47,659 | ₩46,049 | ₩47,001 | -1.38% | 7.4만 |
|---|
| 2026.09.18 | ₩46,518 | ₩47,726 | ₩45,633 | ₩47,484 | +2.08% | 12.6만 |
|---|
| 2026.09.17 | ₩46,612 | ₩47,618 | ₩45,848 | ₩46,304 | -0.66% | 14.6만 |
|---|
| 2026.09.16 | ₩45,593 | ₩45,915 | ₩44,600 | ₩45,445 | -0.32% | 20.3만 |
|---|
| 2026.09.15 | ₩46,773 | ₩47,605 | ₩44,399 | ₩45,271 | -3.21% | 19.3만 |
|---|
| 2026.09.14 | ₩47,082 | ₩48,141 | ₩46,451 | ₩46,948 | -0.28% | 8.2만 |
|---|
| 2026.09.11 | ₩48,879 | ₩48,946 | ₩47,605 | ₩48,048 | -1.70% | 12.9만 |
|---|
| 2026.09.10 | ₩49,738 | ₩49,738 | ₩47,739 | ₩48,155 | -3.18% | 14.1만 |
|---|
| 2026.09.09 | ₩50,033 | ₩50,583 | ₩49,335 | ₩49,939 | -0.19% | 7.6만 |
|---|
| 2026.09.08 | ₩50,502 | ₩51,441 | ₩50,341 | ₩50,596 | +0.19% | 8.1만 |
|---|
| 2026.09.04 | ₩50,623 | ₩51,870 | ₩49,577 | ₩50,207 | -0.82% | 11.2만 |
|---|
| 2026.09.03 | ₩50,878 | ₩51,146 | ₩48,906 | ₩50,529 | -0.69% | 9.1만 |
|---|
| 2026.09.02 | ₩49,308 | ₩51,052 | ₩49,027 | ₩50,703 | +2.83% | 11.2만 |
|---|
| 2026.09.01 | ₩50,717 | ₩52,045 | ₩48,691 | ₩49,268 | -2.86% | 10.3만 |
|---|
| 2026.08.31 | ₩51,307 | ₩52,876 | ₩50,757 | ₩51,428 | +0.24% | 8.6만 |
|---|
| 2026.08.28 | ₩54,432 | ₩54,432 | ₩51,039 | ₩51,253 | -5.84% | 5만 |
|---|
| 2026.08.27 | ₩53,480 | ₩54,365 | ₩53,212 | ₩54,178 | +1.30% | 9.7만 |
|---|
| 2026.08.26 | ₩52,917 | ₩54,379 | ₩52,608 | ₩53,413 | +0.94% | 16.2만 |
|---|
| 2026.08.25 | ₩52,756 | ₩53,172 | ₩52,340 | ₩52,809 | +0.10% | 9.6만 |
|---|
| 2026.08.24 | ₩53,078 | ₩53,145 | ₩51,495 | ₩51,978 | -2.07% | 11.1만 |
|---|
| 2026.08.21 | ₩52,541 | ₩53,882 | ₩51,991 | ₩53,493 | +1.81% | 17.5만 |
|---|
| 2026.08.20 | ₩57,987 | ₩57,987 | ₩50,086 | ₩51,924 | -10.46% | 30.3만 |
|---|
| 2026.08.19 | ₩61,367 | ₩61,501 | ₩57,585 | ₩58,269 | -5.05% | 31.8만 |
|---|
| 2026.08.18 | ₩60,925 | ₩61,810 | ₩60,012 | ₩61,206 | +0.46% | 11.3만 |
|---|
| 2026.08.17 | ₩60,817 | ₩62,373 | ₩60,080 | ₩62,279 | +2.40% | 9.3만 |
|---|
| 2026.08.14 | ₩60,871 | ₩62,373 | ₩60,120 | ₩60,683 | -0.31% | 10.4만 |
|---|
| 2026.08.13 | ₩63,393 | ₩63,688 | ₩60,697 | ₩61,112 | -3.60% | 9.6만 |
|---|
| 2026.08.12 | ₩62,373 | ₩64,238 | ₩62,279 | ₩62,950 | +0.92% | 12.6만 |
|---|
| 2026.08.11 | ₩62,373 | ₩63,393 | ₩62,226 | ₩62,722 | +0.56% | 8.7만 |
|---|
| 2026.08.10 | ₩63,849 | ₩64,761 | ₩61,810 | ₩61,904 | -3.05% | 7.3만 |
|---|
| 2026.08.07 | ₩67,537 | ₩67,685 | ₩61,179 | ₩63,473 | -6.02% | 13.7만 |
|---|
| 2026.08.06 | ₩65,552 | ₩67,685 | ₩65,029 | ₩65,364 | -0.29% | 9.6만 |
|---|
| 2026.08.05 | ₩64,573 | ₩67,014 | ₩64,573 | ₩65,619 | +1.62% | 10.6만 |
|---|
| 2026.08.04 | ₩63,648 | ₩65,727 | ₩63,393 | ₩64,546 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩62,400 | ₩63,983 | ₩61,407 | ₩62,360 | -0.06% | 7.7만 |
|---|
| 2026.07.31 | ₩65,593 | ₩65,780 | ₩62,574 | ₩63,259 | -3.56% | 8.8만 |
|---|
| 2026.07.30 | ₩61,703 | ₩65,056 | ₩61,703 | ₩64,815 | +5.04% | 6.5만 |
|---|
| 2026.07.29 | ₩63,044 | ₩63,044 | ₩59,114 | ₩60,522 | -4.00% | 12.8만 |
|---|
| 2026.07.28 | ₩61,676 | ₩63,165 | ₩60,428 | ₩62,279 | +0.98% | 10만 |
|---|
| 2026.07.27 | ₩64,627 | ₩64,828 | ₩61,287 | ₩62,494 | -3.30% | 13.8만 |
|---|
| 2026.07.24 | ₩61,501 | ₩62,239 | ₩60,254 | ₩60,455 | -1.70% | 9.5만 |
|---|
| 2026.07.23 | ₩61,703 | ₩63,232 | ₩61,314 | ₩61,488 | -0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩60,120 | ₩62,574 | ₩60,120 | ₩61,890 | +2.95% | 14.6만 |
|---|
| 2026.07.21 | ₩59,691 | ₩61,810 | ₩59,476 | ₩60,080 | +0.65% | 12.5만 |
|---|
| 2026.07.20 | ₩59,342 | ₩60,898 | ₩58,175 | ₩58,658 | -1.15% | 12만 |
|---|
| 2026.07.17 | ₩57,263 | ₩59,905 | ₩56,337 | ₩58,886 | +2.83% | 14.8만 |
|---|
| 2026.07.16 | ₩61,475 | ₩61,475 | ₩59,516 | ₩59,986 | -2.42% | 14.8만 |
|---|
| 2026.07.15 | ₩61,488 | ₩61,676 | ₩59,355 | ₩61,528 | +0.07% | 6.9만 |
|---|
| 2026.07.14 | ₩61,166 | ₩61,984 | ₩59,731 | ₩60,965 | -0.33% | 9.1만 |
|---|
| 2026.07.13 | ₩61,206 | ₩61,206 | ₩59,476 | ₩59,597 | -2.63% | 10.3만 |
|---|
| 2026.07.10 | ₩62,977 | ₩63,768 | ₩60,214 | ₩61,957 | -1.62% | 15.1만 |
|---|
| 2026.07.09 | ₩63,969 | ₩64,399 | ₩62,387 | ₩63,138 | -1.30% | 29.4만 |
|---|
| 2026.07.08 | ₩61,917 | ₩63,862 | ₩61,743 | ₩63,151 | +1.99% | 13.6만 |
|---|
| 2026.07.07 | ₩61,233 | ₩63,111 | ₩59,328 | ₩62,762 | +2.50% | 20.5만 |
|---|
| 2026.07.06 | ₩59,006 | ₩63,031 | ₩59,006 | ₩62,024 | +5.11% | 18.2만 |
|---|
| 2026.07.02 | ₩63,701 | ₩63,943 | ₩56,082 | ₩58,202 | -8.63% | 23.3만 |
|---|
| 2026.07.01 | ₩62,561 | ₩64,452 | ₩61,032 | ₩62,092 | -0.75% | 17.3만 |
|---|
| 2026.06.30 | ₩61,448 | ₩63,741 | ₩60,509 | ₩63,594 | +3.49% | 38.9만 |
|---|
| 2026.06.29 | ₩59,838 | ₩62,963 | ₩59,691 | ₩61,971 | +3.56% | 23.2만 |
|---|
| 2026.06.26 | ₩62,038 | ₩65,861 | ₩59,865 | ₩60,120 | -3.09% | 19.2만 |
|---|
| 2026.06.25 | ₩62,078 | ₩64,385 | ₩62,051 | ₩63,312 | +1.99% | 25.7만 |
|---|
| 2026.06.24 | ₩65,351 | ₩66,974 | ₩60,522 | ₩61,676 | -5.62% | 33.7만 |
|---|
| 2026.06.23 | ₩63,902 | ₩66,438 | ₩62,735 | ₩66,062 | +3.38% | 24.2만 |
|---|
| 2026.06.22 | ₩65,861 | ₩67,202 | ₩64,640 | ₩65,525 | -0.51% | 36.8만 |
|---|
| 2026.06.18 | ₩68,758 | ₩69,254 | ₩64,694 | ₩65,324 | -4.99% | 30만 |
|---|
| 2026.06.17 | ₩69,161 | ₩69,818 | ₩67,363 | ₩68,476 | -0.99% | 28.7만 |
|---|
| 2026.06.16 | ₩69,590 | ₩70,126 | ₩67,350 | ₩67,685 | -2.74% | 19.5만 |
|---|
| 2026.06.15 | ₩68,543 | ₩70,448 | ₩67,108 | ₩69,523 | +1.43% | 19.2만 |
|---|
| 2026.06.12 | ₩64,935 | ₩67,189 | ₩64,278 | ₩67,108 | +3.35% | 12.2만 |
|---|
| 2026.06.11 | ₩65,016 | ₩66,250 | ₩63,513 | ₩64,278 | -1.13% | 25.8만 |
|---|
| 2026.06.10 | ₩70,757 | ₩73,171 | ₩63,245 | ₩64,265 | -9.18% | 34.1만 |
|---|
| 2026.06.09 | ₩76,954 | ₩78,711 | ₩70,274 | ₩71,696 | -6.83% | 19.7만 |
|---|
| 2026.06.08 | ₩77,946 | ₩78,805 | ₩73,976 | ₩75,867 | -2.67% | 20.8만 |
|---|
| 2026.06.05 | ₩76,458 | ₩78,590 | ₩74,539 | ₩76,136 | -0.42% | 16.6만 |
|---|
| 2026.06.04 | ₩76,082 | ₩79,435 | ₩72,433 | ₩78,013 | +2.54% | 17.8만 |
|---|
| 2026.06.03 | ₩78,362 | ₩80,897 | ₩76,873 | ₩77,356 | -1.28% | 19.5만 |
|---|
| 2026.06.02 | ₩77,799 | ₩79,341 | ₩75,452 | ₩79,006 | +1.55% | 16.3만 |
|---|
| 2026.06.01 | ₩75,465 | ₩78,134 | ₩74,445 | ₩77,517 | +2.72% | 20.7만 |
|---|
| 2026.05.29 | ₩75,398 | ₩77,584 | ₩72,970 | ₩76,082 | +0.91% | 22.9만 |
|---|
| 2026.05.28 | ₩79,127 | ₩79,207 | ₩74,566 | ₩75,559 | -4.51% | 26.5만 |
|---|
| 2026.05.27 | ₩79,771 | ₩81,353 | ₩76,766 | ₩80,093 | +0.40% | 37.6만 |
|---|
| 2026.05.26 | ₩77,718 | ₩82,467 | ₩77,437 | ₩79,194 | +1.90% | 34.3만 |
|---|
| 2026.05.22 | ₩74,660 | ₩79,677 | ₩74,539 | ₩76,927 | +3.04% | 39.6만 |
|---|
| 2026.05.21 | ₩72,192 | ₩75,116 | ₩70,019 | ₩74,660 | +3.42% | 13.5만 |
|---|
| 2026.05.20 | ₩68,235 | ₩73,091 | ₩66,223 | ₩71,977 | +5.48% | 28.8만 |
|---|
| 2026.05.19 | ₩67,068 | ₩68,208 | ₩65,029 | ₩67,631 | +0.84% | 29.1만 |
|---|
| 2026.05.18 | ₩67,390 | ₩68,302 | ₩65,593 | ₩67,658 | +0.40% | 31.7만 |
|---|
| 2026.05.15 | ₩66,652 | ₩67,886 | ₩64,949 | ₩67,068 | +0.62% | 28.9만 |
|---|
| 2026.05.14 | ₩68,436 | ₩69,509 | ₩66,572 | ₩68,436 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩65,794 | ₩68,664 | ₩65,740 | ₩68,436 | +4.02% | 19.1만 |
|---|
| 2026.05.12 | ₩63,031 | ₩65,123 | ₩62,118 | ₩65,083 | +3.26% | 22.2만 |
|---|
| 2026.05.11 | ₩61,783 | ₩64,010 | ₩61,260 | ₩63,661 | +3.04% | 9.5만 |
|---|
| 2026.05.08 | ₩58,269 | ₩62,373 | ₩56,981 | ₩62,024 | +6.45% | 17.8만 |
|---|
| 2026.05.07 | ₩57,920 | ₩59,154 | ₩55,747 | ₩58,658 | +1.27% | 31.5만 |
|---|
| 2026.05.06 | ₩55,398 | ₩58,228 | ₩55,398 | ₩58,054 | +4.79% | 14.5만 |
|---|
| 2026.05.05 | ₩53,373 | ₩54,982 | ₩51,642 | ₩53,869 | +0.93% | 11.1만 |
|---|
| 2026.05.04 | ₩53,654 | ₩53,654 | ₩52,045 | ₩52,581 | -2.00% | 12.9만 |
|---|
| 2026.05.01 | ₩54,808 | ₩55,546 | ₩53,453 | ₩53,654 | -2.10% | 6.6만 |
|---|
| 2026.04.30 | ₩53,829 | ₩55,787 | ₩53,185 | ₩55,277 | +2.69% | 9만 |
|---|
| 2026.04.29 | ₩54,754 | ₩54,888 | ₩53,332 | ₩53,762 | -1.81% | 5.9만 |
|---|
| 2026.04.28 | ₩55,908 | ₩55,935 | ₩53,319 | ₩54,687 | -2.18% | 9.4만 |
|---|
| 2026.04.27 | ₩56,740 | ₩57,169 | ₩55,291 | ₩56,109 | -1.11% | 6.5만 |
|---|
| 2026.04.24 | ₩56,055 | ₩56,659 | ₩53,654 | ₩56,659 | +1.08% | 8.5만 |
|---|
| 2026.04.23 | ₩57,129 | ₩57,732 | ₩55,599 | ₩56,163 | -1.69% | 10.4만 |
|---|
| 2026.04.22 | ₩58,953 | ₩59,087 | ₩56,190 | ₩57,129 | -3.09% | 7.8만 |
|---|
| 2026.04.21 | ₩59,798 | ₩60,187 | ₩58,161 | ₩58,631 | -1.95% | 11만 |
|---|
| 2026.04.20 | ₩57,974 | ₩59,986 | ₩57,383 | ₩59,248 | +2.20% | 10.7만 |
|---|
| 2026.04.17 | ₩56,766 | ₩59,623 | ₩56,230 | ₩58,027 | +2.22% | 7.8만 |
|---|
| 2026.04.16 | ₩57,276 | ₩57,357 | ₩55,827 | ₩56,766 | -0.89% | 6.6만 |
|---|
| 2026.04.15 | ₩55,814 | ₩57,370 | ₩54,996 | ₩56,726 | +1.63% | 12만 |
|---|
| 2026.04.14 | ₩60,348 | ₩60,576 | ₩56,190 | ₩56,552 | -6.29% | 14.8만 |
|---|
| 2026.04.13 | ₩61,354 | ₩62,896 | ₩59,597 | ₩59,999 | -2.21% | 25.4만 |
|---|
| 2026.04.10 | ₩57,813 | ₩59,570 | ₩56,713 | ₩57,383 | -0.74% | 7.2만 |
|---|
| 2026.04.09 | ₩55,237 | ₩57,692 | ₩53,547 | ₩57,464 | +4.03% | 8.9만 |
|---|
| 2026.04.08 | ₩55,854 | ₩56,981 | ₩54,795 | ₩55,371 | -0.86% | 7.9만 |
|---|
| 2026.04.07 | ₩53,346 | ₩53,386 | ₩52,326 | ₩53,118 | -0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩52,850 | ₩53,641 | ₩52,487 | ₩53,359 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩51,119 | ₩53,118 | ₩50,006 | ₩52,863 | +3.41% | 8만 |
|---|
| 2026.04.01 | ₩52,541 | ₩53,842 | ₩51,669 | ₩52,970 | +0.82% | 11.5만 |
|---|
| 2026.03.31 | ₩49,577 | ₩51,991 | ₩49,308 | ₩51,642 | +4.17% | 19.3만 |
|---|
| 2026.03.30 | ₩50,408 | ₩50,462 | ₩49,027 | ₩49,375 | -2.05% | 13.4만 |
|---|
| 2026.03.27 | ₩50,663 | ₩51,334 | ₩49,791 | ₩50,033 | -1.24% | 5.3만 |
|---|
| 2026.03.26 | ₩53,024 | ₩53,104 | ₩50,328 | ₩50,435 | -4.88% | 7.7만 |
|---|
| 2026.03.25 | ₩55,291 | ₩55,666 | ₩53,359 | ₩53,815 | -2.67% | 11.3만 |
|---|
| 2026.03.24 | ₩53,654 | ₩55,197 | ₩53,239 | ₩54,660 | +1.88% | 23.7만 |
|---|
| 2026.03.23 | ₩54,996 | ₩56,337 | ₩54,204 | ₩54,727 | -0.49% | 25.5만 |
|---|
| 2026.03.20 | ₩54,580 | ₩55,358 | ₩52,823 | ₩53,400 | -2.16% | 19.2만 |
|---|
| 2026.03.19 | ₩51,750 | ₩54,727 | ₩49,027 | ₩54,526 | +5.37% | 32.7만 |
|---|
| 2026.03.18 | ₩54,741 | ₩55,224 | ₩53,252 | ₩53,601 | -2.08% | 10.3만 |
|---|
| 2026.03.17 | ₩56,257 | ₩56,458 | ₩53,990 | ₩54,432 | -3.24% | 11.8만 |
|---|
| 2026.03.16 | ₩56,579 | ₩56,914 | ₩55,237 | ₩56,337 | -0.43% | 15만 |
|---|
| 2026.03.13 | ₩56,726 | ₩57,048 | ₩55,023 | ₩55,760 | -1.70% | 10.3만 |
|---|
| 2026.03.12 | ₩58,349 | ₩58,349 | ₩55,666 | ₩56,458 | -3.24% | 24.7만 |
|---|
| 2026.03.11 | ₩58,215 | ₩60,361 | ₩57,008 | ₩58,349 | +0.23% | 13.2만 |
|---|
| 2026.03.10 | ₩57,678 | ₩59,784 | ₩56,659 | ₩58,215 | +0.93% | 25.7만 |
|---|
| 2026.03.09 | ₩53,842 | ₩55,586 | ₩52,689 | ₩55,438 | +2.96% | 14.8만 |
|---|
| 2026.03.06 | ₩53,829 | ₩56,176 | ₩53,721 | ₩55,398 | +2.92% | 19.6만 |
|---|
| 2026.03.05 | ₩56,364 | ₩56,364 | ₩53,721 | ₩54,647 | -3.05% | 20.8만 |
|---|
| 2026.03.04 | ₩60,080 | ₩60,093 | ₩56,833 | ₩57,142 | -4.89% | 16.3만 |
|---|
| 2026.03.03 | ₩60,361 | ₩60,951 | ₩57,263 | ₩58,805 | -2.58% | 30.6만 |
|---|
| 2026.03.02 | ₩66,102 | ₩66,290 | ₩61,703 | ₩63,218 | -4.36% | 55.6만 |
|---|
| 2026.02.27 | ₩61,837 | ₩67,846 | ₩61,837 | ₩67,444 | +9.07% | 62.2만 |
|---|
| 2026.02.26 | ₩60,361 | ₩62,655 | ₩60,039 | ₩62,132 | +2.93% | 34.6만 |
|---|
| 2026.02.25 | ₩64,667 | ₩67,605 | ₩58,188 | ₩58,376 | -9.73% | 55만 |
|---|
| 2026.02.24 | ₩66,102 | ₩69,013 | ₩60,120 | ₩64,372 | -2.62% | 87.2만 |
|---|
| 2026.02.23 | ₩74,781 | ₩74,781 | ₩73,171 | ₩73,815 | -1.29% | 21.1만 |
|---|
| 2026.02.20 | ₩73,600 | ₩75,840 | ₩72,916 | ₩75,049 | +1.97% | 16.5만 |
|---|
| 2026.02.19 | ₩74,995 | ₩75,854 | ₩73,547 | ₩73,614 | -1.84% | 19.4만 |
|---|
| 2026.02.18 | ₩73,413 | ₩75,358 | ₩72,433 | ₩75,036 | +2.21% | 12.8만 |
|---|
| 2026.02.17 | ₩72,366 | ₩73,761 | ₩70,596 | ₩72,930 | +0.78% | 17.3만 |
|---|
| 2026.02.13 | ₩69,912 | ₩72,729 | ₩68,409 | ₩71,910 | +2.86% | 11.3만 |
|---|
| 2026.02.12 | ₩70,448 | ₩73,775 | ₩69,992 | ₩70,220 | -0.32% | 25.5만 |
|---|
| 2026.02.11 | ₩65,995 | ₩69,496 | ₩65,646 | ₩69,254 | +4.94% | 15.6만 |
|---|
| 2026.02.10 | ₩66,491 | ₩67,873 | ₩65,016 | ₩65,995 | -0.75% | 13.6만 |
|---|
| 2026.02.09 | ₩67,296 | ₩69,335 | ₩66,934 | ₩66,934 | -0.54% | 13.1만 |
|---|
| 2026.02.06 | ₩65,633 | ₩68,383 | ₩65,633 | ₩67,068 | +2.19% | 16만 |
|---|
| 2026.02.05 | ₩64,157 | ₩64,882 | ₩62,360 | ₩64,385 | +0.36% | 17.6만 |
|---|
| 2026.02.04 | ₩65,391 | ₩66,464 | ₩64,050 | ₩65,043 | -0.53% | 29.3만 |
|---|
| 2026.02.03 | ₩63,634 | ₩66,974 | ₩62,333 | ₩64,868 | +1.94% | 14.7만 |
|---|
| 2026.02.02 | ₩60,281 | ₩63,393 | ₩60,281 | ₩61,770 | +2.47% | 14.5만 |
|---|
| 2026.01.30 | ₩60,656 | ₩61,488 | ₩59,691 | ₩60,871 | +0.35% | 17.2만 |
|---|
| 2026.01.29 | ₩62,440 | ₩63,580 | ₩61,166 | ₩61,716 | -1.16% | 13.6만 |
|---|
| 2026.01.28 | ₩64,372 | ₩64,868 | ₩60,267 | ₩61,703 | -4.15% | 19.1만 |
|---|
| 2026.01.27 | ₩59,583 | ₩65,230 | ₩59,261 | ₩63,849 | +7.16% | 26만 |
|---|
| 2026.01.26 | ₩59,570 | ₩60,415 | ₩58,577 | ₩59,194 | -0.63% | 13.8만 |
|---|
| 2026.01.23 | ₩59,892 | ₩60,629 | ₩59,020 | ₩59,449 | -0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩59,905 | ₩61,434 | ₩59,261 | ₩59,516 | -0.65% | 11.3만 |
|---|
| 2026.01.21 | ₩59,744 | ₩60,187 | ₩57,799 | ₩59,248 | -0.83% | 20.4만 |
|---|
| 2026.01.20 | ₩55,935 | ₩59,409 | ₩55,318 | ₩58,939 | +5.37% | 13.3만 |
|---|
| 2026.01.16 | ₩58,349 | ₩58,604 | ₩56,337 | ₩57,558 | -1.36% | 11.9만 |
|---|
| 2026.01.15 | ₩57,129 | ₩58,765 | ₩56,981 | ₩57,826 | +1.22% | 11.5만 |
|---|
| 2026.01.14 | ₩57,974 | ₩58,939 | ₩56,337 | ₩56,404 | -2.71% | 13.1만 |
|---|
| 2026.01.13 | ₩60,978 | ₩61,032 | ₩57,410 | ₩58,014 | -4.86% | 20만 |
|---|
| 2026.01.12 | ₩55,935 | ₩61,609 | ₩55,693 | ₩60,817 | +8.73% | 30.6만 |
|---|
| 2026.01.09 | ₩55,170 | ₩56,297 | ₩54,070 | ₩55,814 | +1.17% | 17.2만 |
|---|
| 2026.01.08 | ₩54,969 | ₩55,251 | ₩53,118 | ₩54,057 | -1.66% | 24.8만 |
|---|
| 2026.01.07 | ₩52,300 | ₩55,479 | ₩51,642 | ₩54,379 | +3.98% | 25.8만 |
|---|
| 2026.01.06 | ₩52,675 | ₩54,097 | ₩50,811 | ₩50,972 | -3.23% | 37.2만 |
|---|
| 2026.01.05 | ₩50,435 | ₩50,717 | ₩49,657 | ₩50,046 | -0.77% | 9.4만 |
|---|
| 2026.01.02 | ₩48,343 | ₩50,033 | ₩48,182 | ₩49,657 | +2.72% | 8.2만 |
|---|
| 2025.12.31 | ₩47,618 | ₩48,088 | ₩47,323 | ₩47,618 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩47,712 | ₩48,101 | ₩47,377 | ₩47,444 | -0.56% | 6.9만 |
|---|
| 2025.12.29 | ₩47,685 | ₩48,061 | ₩47,310 | ₩47,685 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩48,074 | ₩48,490 | ₩47,618 | ₩48,182 | +0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩47,954 | ₩48,141 | ₩47,377 | ₩48,048 | +0.20% | 5.4만 |
|---|
| 2025.12.23 | ₩48,571 | ₩48,691 | ₩47,752 | ₩48,007 | -1.16% | 6.1만 |
|---|
| 2025.12.22 | ₩49,335 | ₩49,335 | ₩48,410 | ₩48,893 | -0.90% | 7.9만 |
|---|
| 2025.12.19 | ₩48,276 | ₩50,180 | ₩48,276 | ₩48,651 | +0.78% | 10.1만 |
|---|
| 2025.12.18 | ₩47,940 | ₩50,502 | ₩47,350 | ₩48,758 | +1.71% | 16.5만 |
|---|
| 2025.12.17 | ₩47,994 | ₩48,477 | ₩46,948 | ₩47,109 | -1.84% | 9.4만 |
|---|
| 2025.12.16 | ₩46,867 | ₩47,846 | ₩46,612 | ₩47,712 | +1.80% | 9.3만 |
|---|
| 2025.12.15 | ₩47,444 | ₩47,632 | ₩46,612 | ₩46,894 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩47,860 | ₩48,289 | ₩47,149 | ₩47,229 | -1.32% | 9.7만 |
|---|
| 2025.12.11 | ₩48,141 | ₩48,302 | ₩47,229 | ₩47,994 | -0.31% | 11.1만 |
|---|
| 2025.12.10 | ₩46,760 | ₩48,557 | ₩46,612 | ₩48,262 | +3.21% | 14.8만 |
|---|
| 2025.12.09 | ₩46,612 | ₩47,243 | ₩46,357 | ₩46,626 | +0.03% | 13.1만 |
|---|
| 2025.12.08 | ₩46,639 | ₩47,229 | ₩46,331 | ₩46,666 | +0.06% | 16만 |
|---|
| 2025.12.05 | ₩48,007 | ₩48,477 | ₩46,612 | ₩46,612 | -2.91% | 21.7만 |
|---|
| 2025.12.04 | ₩47,591 | ₩48,691 | ₩46,948 | ₩47,605 | +0.03% | 13.1만 |
|---|
| 2025.12.03 | ₩46,948 | ₩47,672 | ₩46,612 | ₩47,176 | +0.49% | 13.7만 |
|---|
| 2025.12.02 | ₩47,699 | ₩49,349 | ₩47,055 | ₩47,082 | -1.29% | 14.3만 |
|---|
| 2025.12.01 | ₩47,994 | ₩48,235 | ₩46,948 | ₩46,948 | -2.18% | 9만 |
|---|
| 2025.11.28 | ₩47,793 | ₩48,866 | ₩47,122 | ₩47,967 | +0.36% | 6.2만 |
|---|
| 2025.11.26 | ₩46,948 | ₩48,276 | ₩46,948 | ₩47,377 | +0.91% | 16.8만 |
|---|
| 2025.11.25 | ₩46,948 | ₩48,289 | ₩46,948 | ₩47,041 | +0.20% | 15.3만 |
|---|
| 2025.11.24 | ₩46,921 | ₩48,463 | ₩45,593 | ₩46,813 | -0.23% | 51.3만 |
|---|
| 2025.11.21 | ₩44,976 | ₩46,599 | ₩44,426 | ₩46,264 | +2.86% | 18.4만 |
|---|
| 2025.11.20 | ₩48,530 | ₩49,375 | ₩44,936 | ₩44,936 | -7.41% | 24.1만 |
|---|
| 2025.11.19 | ₩47,350 | ₩48,571 | ₩45,821 | ₩47,739 | +0.82% | 14.4만 |
|---|
| 2025.11.18 | ₩47,028 | ₩47,726 | ₩45,123 | ₩47,243 | +0.46% | 18.3만 |
|---|
| 2025.11.17 | ₩48,410 | ₩49,282 | ₩47,310 | ₩48,061 | -0.72% | 11.6만 |
|---|
| 2025.11.14 | ₩48,034 | ₩50,127 | ₩47,323 | ₩49,121 | +2.26% | 10.6만 |
|---|
| 2025.11.13 | ₩51,079 | ₩51,079 | ₩48,893 | ₩49,416 | -3.26% | 15만 |
|---|
| 2025.11.12 | ₩52,501 | ₩52,715 | ₩50,583 | ₩51,562 | -1.79% | 16.8만 |
|---|
| 2025.11.11 | ₩53,279 | ₩53,789 | ₩50,650 | ₩52,487 | -1.49% | 14.4만 |
|---|
| 2025.11.10 | ₩54,325 | ₩54,714 | ₩53,118 | ₩53,654 | -1.23% | 19.9만 |
|---|
| 2025.11.07 | ₩50,744 | ₩53,587 | ₩50,127 | ₩53,480 | +5.39% | 13만 |
|---|
| 2025.11.06 | ₩52,702 | ₩53,628 | ₩51,776 | ₩51,803 | -1.71% | 29.2만 |
|---|
| 2025.11.05 | ₩48,517 | ₩51,106 | ₩47,618 | ₩50,140 | +3.35% | 15.4만 |
|---|
| 2025.11.04 | ₩48,772 | ₩49,134 | ₩47,484 | ₩47,739 | -2.12% | 12.4만 |
|---|
| 2025.11.03 | ₩49,764 | ₩50,529 | ₩47,659 | ₩50,247 | +0.97% | 20.1만 |
|---|
| 2025.10.31 | ₩50,422 | ₩51,455 | ₩49,456 | ₩49,738 | -1.36% | 14.1만 |
|---|
| 2025.10.30 | ₩51,253 | ₩52,756 | ₩50,060 | ₩50,060 | -2.33% | 19.7만 |
|---|
| 2025.10.29 | ₩51,294 | ₩54,110 | ₩50,596 | ₩52,206 | +1.78% | 19.3만 |
|---|
| 2025.10.28 | ₩52,179 | ₩52,461 | ₩50,395 | ₩50,529 | -3.16% | 19만 |
|---|
| 2025.10.27 | ₩51,589 | ₩53,292 | ₩50,757 | ₩52,984 | +2.70% | 22.9만 |
|---|
| 2025.10.24 | ₩48,249 | ₩50,274 | ₩47,954 | ₩49,697 | +3.00% | 26.5만 |
|---|
| 2025.10.23 | ₩44,158 | ₩47,779 | ₩44,010 | ₩47,082 | +6.62% | 23만 |
|---|
| 2025.10.22 | ₩43,004 | ₩44,091 | ₩42,333 | ₩43,353 | +0.81% | 28.1만 |
|---|
| 2025.10.21 | ₩44,265 | ₩44,359 | ₩42,320 | ₩43,634 | -1.42% | 28.1만 |
|---|
| 2025.10.20 | ₩40,120 | ₩44,868 | ₩38,430 | ₩44,748 | +11.53% | 81만 |
|---|
| 2025.10.17 | ₩48,289 | ₩48,651 | ₩45,848 | ₩46,881 | -2.92% | 33.9만 |
|---|
| 2025.10.16 | ₩51,320 | ₩51,589 | ₩48,933 | ₩49,054 | -4.42% | 28.2만 |
|---|
| 2025.10.15 | ₩52,447 | ₩52,447 | ₩50,663 | ₩51,025 | -2.71% | 20.1만 |
|---|
| 2025.10.14 | ₩48,316 | ₩52,930 | ₩47,363 | ₩52,313 | +8.27% | 29.7만 |
|---|
| 2025.10.13 | ₩49,630 | ₩51,173 | ₩49,389 | ₩49,496 | -0.27% | 46.2만 |
|---|
| 2025.10.10 | ₩50,650 | ₩52,139 | ₩47,283 | ₩47,538 | -6.14% | 45.7만 |
|---|