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 | ₩38,992 | ₩40,816 | ₩38,844 | ₩39,998 | +2.58% | 42.6만 |
| 2026.10.08 | ₩38,227 | ₩40,239 | ₩37,758 | ₩38,992 | +2.00% | 33.9만 |
| 2026.10.07 | ₩42,251 | ₩42,372 | ₩37,597 | ₩37,798 | -10.54% | 63.2만 |
| 2026.10.06 | ₩42,922 | ₩43,217 | ₩42,466 | ₩43,177 | +0.59% | 14.2만 |
| 2026.10.05 | ₩42,922 | ₩43,579 | ₩42,144 | ₩42,748 | -0.41% | 17.2만 |
| 2026.10.02 | ₩43,780 | ₩44,102 | ₩42,399 | ₩42,855 | -2.11% | 12.9만 |
| 2026.10.01 | ₩41,822 | ₩43,405 | ₩40,387 | ₩43,271 | +3.46% | 16.2만 |
| 2026.09.30 | ₩44,236 | ₩44,263 | ₩41,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,621 |
| -5.91% |
| 27.4만 |
| 2026.09.29 | ₩43,552 | ₩44,156 | ₩43,177 | ₩43,740 | +0.43% | 16.5만 |
|---|
| 2026.09.28 | ₩44,008 | ₩44,612 | ₩42,546 | ₩43,512 | -1.13% | 16.7만 |
|---|
| 2026.09.25 | ₩42,385 | ₩45,417 | ₩42,385 | ₩44,303 | +4.53% | 18.1만 |
|---|
| 2026.09.24 | ₩45,658 | ₩45,698 | ₩41,661 | ₩41,849 | -8.34% | 21.8만 |
|---|
| 2026.09.23 | ₩46,450 | ₩47,000 | ₩45,833 | ₩46,409 | -0.09% | 6.3만 |
|---|
| 2026.09.22 | ₩47,000 | ₩47,831 | ₩46,141 | ₩47,013 | +0.03% | 7.6만 |
|---|
| 2026.09.21 | ₩47,657 | ₩47,657 | ₩46,047 | ₩47,000 | -1.38% | 7.4만 |
|---|
| 2026.09.18 | ₩46,517 | ₩47,724 | ₩45,631 | ₩47,482 | +2.08% | 12.6만 |
|---|
| 2026.09.17 | ₩46,611 | ₩47,617 | ₩45,846 | ₩46,302 | -0.66% | 14.6만 |
|---|
| 2026.09.16 | ₩45,591 | ₩45,913 | ₩44,599 | ₩45,444 | -0.32% | 20.3만 |
|---|
| 2026.09.15 | ₩46,771 | ₩47,603 | ₩44,397 | ₩45,269 | -3.21% | 19.3만 |
|---|
| 2026.09.14 | ₩47,080 | ₩48,140 | ₩46,450 | ₩46,946 | -0.28% | 8.2만 |
|---|
| 2026.09.11 | ₩48,877 | ₩48,944 | ₩47,603 | ₩48,046 | -1.70% | 12.9만 |
|---|
| 2026.09.10 | ₩49,736 | ₩49,736 | ₩47,737 | ₩48,153 | -3.18% | 14.1만 |
|---|
| 2026.09.09 | ₩50,031 | ₩50,581 | ₩49,333 | ₩49,937 | -0.19% | 7.6만 |
|---|
| 2026.09.08 | ₩50,500 | ₩51,439 | ₩50,339 | ₩50,594 | +0.19% | 8.1만 |
|---|
| 2026.09.04 | ₩50,621 | ₩51,868 | ₩49,575 | ₩50,205 | -0.82% | 11.2만 |
|---|
| 2026.09.03 | ₩50,876 | ₩51,144 | ₩48,904 | ₩50,527 | -0.69% | 9.1만 |
|---|
| 2026.09.02 | ₩49,307 | ₩51,050 | ₩49,025 | ₩50,702 | +2.83% | 11.2만 |
|---|
| 2026.09.01 | ₩50,715 | ₩52,043 | ₩48,690 | ₩49,266 | -2.86% | 10.3만 |
|---|
| 2026.08.31 | ₩51,305 | ₩52,874 | ₩50,755 | ₩51,426 | +0.24% | 8.6만 |
|---|
| 2026.08.28 | ₩54,430 | ₩54,430 | ₩51,037 | ₩51,251 | -5.84% | 5만 |
|---|
| 2026.08.27 | ₩53,478 | ₩54,363 | ₩53,210 | ₩54,176 | +1.30% | 9.7만 |
|---|
| 2026.08.26 | ₩52,915 | ₩54,377 | ₩52,606 | ₩53,411 | +0.94% | 16.2만 |
|---|
| 2026.08.25 | ₩52,754 | ₩53,170 | ₩52,338 | ₩52,807 | +0.10% | 9.6만 |
|---|
| 2026.08.24 | ₩53,076 | ₩53,143 | ₩51,493 | ₩51,976 | -2.07% | 11.1만 |
|---|
| 2026.08.21 | ₩52,539 | ₩53,880 | ₩51,989 | ₩53,491 | +1.81% | 17.5만 |
|---|
| 2026.08.20 | ₩57,985 | ₩57,985 | ₩50,085 | ₩51,922 | -10.46% | 30.3만 |
|---|
| 2026.08.19 | ₩61,365 | ₩61,499 | ₩57,582 | ₩58,267 | -5.05% | 31.8만 |
|---|
| 2026.08.18 | ₩60,922 | ₩61,808 | ₩60,010 | ₩61,204 | +0.46% | 11.3만 |
|---|
| 2026.08.17 | ₩60,815 | ₩62,371 | ₩60,077 | ₩62,277 | +2.40% | 9.3만 |
|---|
| 2026.08.14 | ₩60,869 | ₩62,371 | ₩60,118 | ₩60,681 | -0.31% | 10.4만 |
|---|
| 2026.08.13 | ₩63,390 | ₩63,685 | ₩60,694 | ₩61,110 | -3.60% | 9.6만 |
|---|
| 2026.08.12 | ₩62,371 | ₩64,235 | ₩62,277 | ₩62,948 | +0.92% | 12.6만 |
|---|
| 2026.08.11 | ₩62,371 | ₩63,390 | ₩62,223 | ₩62,720 | +0.56% | 8.7만 |
|---|
| 2026.08.10 | ₩63,846 | ₩64,758 | ₩61,808 | ₩61,901 | -3.05% | 7.3만 |
|---|
| 2026.08.07 | ₩67,535 | ₩67,683 | ₩61,177 | ₩63,471 | -6.02% | 13.7만 |
|---|
| 2026.08.06 | ₩65,550 | ₩67,683 | ₩65,027 | ₩65,362 | -0.29% | 9.6만 |
|---|
| 2026.08.05 | ₩64,571 | ₩67,012 | ₩64,571 | ₩65,617 | +1.62% | 10.6만 |
|---|
| 2026.08.04 | ₩63,645 | ₩65,724 | ₩63,390 | ₩64,544 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩62,398 | ₩63,980 | ₩61,405 | ₩62,358 | -0.06% | 7.7만 |
|---|
| 2026.07.31 | ₩65,590 | ₩65,778 | ₩62,572 | ₩63,256 | -3.56% | 8.8만 |
|---|
| 2026.07.30 | ₩61,700 | ₩65,054 | ₩61,700 | ₩64,812 | +5.04% | 6.5만 |
|---|
| 2026.07.29 | ₩63,042 | ₩63,042 | ₩59,112 | ₩60,520 | -4.00% | 12.8만 |
|---|
| 2026.07.28 | ₩61,673 | ₩63,162 | ₩60,426 | ₩62,277 | +0.98% | 10만 |
|---|
| 2026.07.27 | ₩64,624 | ₩64,826 | ₩61,284 | ₩62,492 | -3.30% | 13.8만 |
|---|
| 2026.07.24 | ₩61,499 | ₩62,237 | ₩60,252 | ₩60,453 | -1.70% | 9.5만 |
|---|
| 2026.07.23 | ₩61,700 | ₩63,229 | ₩61,311 | ₩61,486 | -0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩60,118 | ₩62,572 | ₩60,118 | ₩61,888 | +2.95% | 14.6만 |
|---|
| 2026.07.21 | ₩59,688 | ₩61,808 | ₩59,474 | ₩60,077 | +0.65% | 12.5만 |
|---|
| 2026.07.20 | ₩59,340 | ₩60,895 | ₩58,173 | ₩58,655 | -1.15% | 12만 |
|---|
| 2026.07.17 | ₩57,261 | ₩59,903 | ₩56,335 | ₩58,884 | +2.83% | 14.8만 |
|---|
| 2026.07.16 | ₩61,472 | ₩61,472 | ₩59,514 | ₩59,983 | -2.42% | 14.8만 |
|---|
| 2026.07.15 | ₩61,486 | ₩61,673 | ₩59,353 | ₩61,526 | +0.07% | 6.9만 |
|---|
| 2026.07.14 | ₩61,164 | ₩61,982 | ₩59,729 | ₩60,963 | -0.33% | 9.1만 |
|---|
| 2026.07.13 | ₩61,204 | ₩61,204 | ₩59,474 | ₩59,594 | -2.63% | 10.3만 |
|---|
| 2026.07.10 | ₩62,975 | ₩63,766 | ₩60,211 | ₩61,955 | -1.62% | 15.1만 |
|---|
| 2026.07.09 | ₩63,967 | ₩64,396 | ₩62,384 | ₩63,135 | -1.30% | 29.4만 |
|---|
| 2026.07.08 | ₩61,915 | ₩63,860 | ₩61,740 | ₩63,149 | +1.99% | 13.6만 |
|---|
| 2026.07.07 | ₩61,231 | ₩63,109 | ₩59,326 | ₩62,760 | +2.50% | 20.5만 |
|---|
| 2026.07.06 | ₩59,004 | ₩63,028 | ₩59,004 | ₩62,022 | +5.11% | 18.2만 |
|---|
| 2026.07.02 | ₩63,699 | ₩63,940 | ₩56,080 | ₩58,199 | -8.63% | 23.3만 |
|---|
| 2026.07.01 | ₩62,559 | ₩64,450 | ₩61,030 | ₩62,089 | -0.75% | 17.3만 |
|---|
| 2026.06.30 | ₩61,445 | ₩63,739 | ₩60,506 | ₩63,592 | +3.49% | 38.9만 |
|---|
| 2026.06.29 | ₩59,836 | ₩62,961 | ₩59,688 | ₩61,969 | +3.56% | 23.2만 |
|---|
| 2026.06.26 | ₩62,036 | ₩65,858 | ₩59,863 | ₩60,118 | -3.09% | 19.2만 |
|---|
| 2026.06.25 | ₩62,076 | ₩64,383 | ₩62,049 | ₩63,310 | +1.99% | 25.7만 |
|---|
| 2026.06.24 | ₩65,349 | ₩66,972 | ₩60,520 | ₩61,673 | -5.62% | 33.7만 |
|---|
| 2026.06.23 | ₩63,900 | ₩66,435 | ₩62,733 | ₩66,060 | +3.38% | 24.2만 |
|---|
| 2026.06.22 | ₩65,858 | ₩67,200 | ₩64,638 | ₩65,523 | -0.51% | 36.8만 |
|---|
| 2026.06.18 | ₩68,756 | ₩69,252 | ₩64,691 | ₩65,322 | -4.99% | 30만 |
|---|
| 2026.06.17 | ₩69,158 | ₩69,815 | ₩67,361 | ₩68,474 | -0.99% | 28.7만 |
|---|
| 2026.06.16 | ₩69,587 | ₩70,124 | ₩67,347 | ₩67,683 | -2.74% | 19.5만 |
|---|
| 2026.06.15 | ₩68,541 | ₩70,446 | ₩67,106 | ₩69,520 | +1.43% | 19.2만 |
|---|
| 2026.06.12 | ₩64,933 | ₩67,186 | ₩64,276 | ₩67,106 | +3.35% | 12.2만 |
|---|
| 2026.06.11 | ₩65,013 | ₩66,247 | ₩63,511 | ₩64,276 | -1.13% | 25.8만 |
|---|
| 2026.06.10 | ₩70,754 | ₩73,168 | ₩63,243 | ₩64,262 | -9.18% | 34.1만 |
|---|
| 2026.06.09 | ₩76,951 | ₩78,708 | ₩70,271 | ₩71,693 | -6.83% | 19.7만 |
|---|
| 2026.06.08 | ₩77,944 | ₩78,802 | ₩73,973 | ₩75,864 | -2.67% | 20.8만 |
|---|
| 2026.06.05 | ₩76,455 | ₩78,587 | ₩74,537 | ₩76,133 | -0.42% | 16.6만 |
|---|
| 2026.06.04 | ₩76,079 | ₩79,432 | ₩72,431 | ₩78,011 | +2.54% | 17.8만 |
|---|
| 2026.06.03 | ₩78,359 | ₩80,894 | ₩76,870 | ₩77,353 | -1.28% | 19.5만 |
|---|
| 2026.06.02 | ₩77,796 | ₩79,338 | ₩75,449 | ₩79,003 | +1.55% | 16.3만 |
|---|
| 2026.06.01 | ₩75,462 | ₩78,131 | ₩74,443 | ₩77,514 | +2.72% | 20.7만 |
|---|
| 2026.05.29 | ₩75,395 | ₩77,581 | ₩72,967 | ₩76,079 | +0.91% | 22.9만 |
|---|
| 2026.05.28 | ₩79,124 | ₩79,204 | ₩74,563 | ₩75,556 | -4.51% | 26.5만 |
|---|
| 2026.05.27 | ₩79,768 | ₩81,350 | ₩76,763 | ₩80,090 | +0.40% | 37.6만 |
|---|
| 2026.05.26 | ₩77,715 | ₩82,464 | ₩77,434 | ₩79,191 | +1.90% | 34.3만 |
|---|
| 2026.05.22 | ₩74,657 | ₩79,674 | ₩74,537 | ₩76,924 | +3.04% | 39.6만 |
|---|
| 2026.05.21 | ₩72,189 | ₩75,113 | ₩70,016 | ₩74,657 | +3.42% | 13.5만 |
|---|
| 2026.05.20 | ₩68,232 | ₩73,088 | ₩66,220 | ₩71,975 | +5.48% | 28.8만 |
|---|
| 2026.05.19 | ₩67,066 | ₩68,206 | ₩65,027 | ₩67,629 | +0.84% | 29.1만 |
|---|
| 2026.05.18 | ₩67,387 | ₩68,300 | ₩65,590 | ₩67,656 | +0.40% | 31.7만 |
|---|
| 2026.05.15 | ₩66,650 | ₩67,884 | ₩64,946 | ₩67,066 | +0.62% | 28.9만 |
|---|
| 2026.05.14 | ₩68,434 | ₩69,507 | ₩66,569 | ₩68,434 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩65,791 | ₩68,662 | ₩65,738 | ₩68,434 | +4.02% | 19.1만 |
|---|
| 2026.05.12 | ₩63,028 | ₩65,121 | ₩62,116 | ₩65,080 | +3.26% | 22.2만 |
|---|
| 2026.05.11 | ₩61,781 | ₩64,007 | ₩61,258 | ₩63,659 | +3.04% | 9.5만 |
|---|
| 2026.05.08 | ₩58,267 | ₩62,371 | ₩56,979 | ₩62,022 | +6.45% | 17.8만 |
|---|
| 2026.05.07 | ₩57,918 | ₩59,152 | ₩55,745 | ₩58,655 | +1.27% | 31.5만 |
|---|
| 2026.05.06 | ₩55,396 | ₩58,226 | ₩55,396 | ₩58,052 | +4.79% | 14.5만 |
|---|
| 2026.05.05 | ₩53,371 | ₩54,980 | ₩51,640 | ₩53,867 | +0.93% | 11.1만 |
|---|
| 2026.05.04 | ₩53,652 | ₩53,652 | ₩52,043 | ₩52,579 | -2.00% | 12.9만 |
|---|
| 2026.05.01 | ₩54,806 | ₩55,544 | ₩53,451 | ₩53,652 | -2.10% | 6.6만 |
|---|
| 2026.04.30 | ₩53,827 | ₩55,785 | ₩53,183 | ₩55,275 | +2.69% | 9만 |
|---|
| 2026.04.29 | ₩54,752 | ₩54,886 | ₩53,330 | ₩53,760 | -1.81% | 5.9만 |
|---|
| 2026.04.28 | ₩55,906 | ₩55,933 | ₩53,317 | ₩54,685 | -2.18% | 9.4만 |
|---|
| 2026.04.27 | ₩56,737 | ₩57,167 | ₩55,289 | ₩56,107 | -1.11% | 6.5만 |
|---|
| 2026.04.24 | ₩56,053 | ₩56,657 | ₩53,652 | ₩56,657 | +1.08% | 8.5만 |
|---|
| 2026.04.23 | ₩57,126 | ₩57,730 | ₩55,597 | ₩56,161 | -1.69% | 10.4만 |
|---|
| 2026.04.22 | ₩58,951 | ₩59,085 | ₩56,187 | ₩57,126 | -3.09% | 7.8만 |
|---|
| 2026.04.21 | ₩59,796 | ₩60,185 | ₩58,159 | ₩58,629 | -1.95% | 11만 |
|---|
| 2026.04.20 | ₩57,971 | ₩59,983 | ₩57,381 | ₩59,246 | +2.20% | 10.7만 |
|---|
| 2026.04.17 | ₩56,764 | ₩59,621 | ₩56,228 | ₩58,025 | +2.22% | 7.8만 |
|---|
| 2026.04.16 | ₩57,274 | ₩57,354 | ₩55,825 | ₩56,764 | -0.89% | 6.6만 |
|---|
| 2026.04.15 | ₩55,812 | ₩57,368 | ₩54,994 | ₩56,724 | +1.63% | 12만 |
|---|
| 2026.04.14 | ₩60,346 | ₩60,574 | ₩56,187 | ₩56,550 | -6.29% | 14.8만 |
|---|
| 2026.04.13 | ₩61,352 | ₩62,894 | ₩59,594 | ₩59,997 | -2.21% | 25.4만 |
|---|
| 2026.04.10 | ₩57,810 | ₩59,568 | ₩56,711 | ₩57,381 | -0.74% | 7.2만 |
|---|
| 2026.04.09 | ₩55,235 | ₩57,690 | ₩53,545 | ₩57,462 | +4.03% | 8.9만 |
|---|
| 2026.04.08 | ₩55,852 | ₩56,979 | ₩54,793 | ₩55,369 | -0.86% | 7.9만 |
|---|
| 2026.04.07 | ₩53,344 | ₩53,384 | ₩52,325 | ₩53,116 | -0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩52,848 | ₩53,639 | ₩52,485 | ₩53,357 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩51,117 | ₩53,116 | ₩50,004 | ₩52,861 | +3.41% | 8만 |
|---|
| 2026.04.01 | ₩52,539 | ₩53,840 | ₩51,667 | ₩52,968 | +0.82% | 11.5만 |
|---|
| 2026.03.31 | ₩49,575 | ₩51,989 | ₩49,307 | ₩51,640 | +4.17% | 19.3만 |
|---|
| 2026.03.30 | ₩50,406 | ₩50,460 | ₩49,025 | ₩49,374 | -2.05% | 13.4만 |
|---|
| 2026.03.27 | ₩50,661 | ₩51,332 | ₩49,789 | ₩50,031 | -1.24% | 5.3만 |
|---|
| 2026.03.26 | ₩53,022 | ₩53,102 | ₩50,326 | ₩50,433 | -4.88% | 7.7만 |
|---|
| 2026.03.25 | ₩55,289 | ₩55,664 | ₩53,357 | ₩53,813 | -2.67% | 11.3만 |
|---|
| 2026.03.24 | ₩53,652 | ₩55,195 | ₩53,237 | ₩54,658 | +1.88% | 23.7만 |
|---|
| 2026.03.23 | ₩54,994 | ₩56,335 | ₩54,202 | ₩54,725 | -0.49% | 25.5만 |
|---|
| 2026.03.20 | ₩54,578 | ₩55,356 | ₩52,821 | ₩53,398 | -2.16% | 19.2만 |
|---|
| 2026.03.19 | ₩51,748 | ₩54,725 | ₩49,025 | ₩54,524 | +5.37% | 32.7만 |
|---|
| 2026.03.18 | ₩54,739 | ₩55,222 | ₩53,250 | ₩53,599 | -2.08% | 10.3만 |
|---|
| 2026.03.17 | ₩56,255 | ₩56,456 | ₩53,988 | ₩54,430 | -3.24% | 11.8만 |
|---|
| 2026.03.16 | ₩56,576 | ₩56,912 | ₩55,235 | ₩56,335 | -0.43% | 15만 |
|---|
| 2026.03.13 | ₩56,724 | ₩57,046 | ₩55,021 | ₩55,758 | -1.70% | 10.3만 |
|---|
| 2026.03.12 | ₩58,347 | ₩58,347 | ₩55,664 | ₩56,456 | -3.24% | 24.7만 |
|---|
| 2026.03.11 | ₩58,213 | ₩60,359 | ₩57,006 | ₩58,347 | +0.23% | 13.2만 |
|---|
| 2026.03.10 | ₩57,676 | ₩59,782 | ₩56,657 | ₩58,213 | +0.93% | 25.7만 |
|---|
| 2026.03.09 | ₩53,840 | ₩55,584 | ₩52,687 | ₩55,436 | +2.96% | 14.8만 |
|---|
| 2026.03.06 | ₩53,827 | ₩56,174 | ₩53,719 | ₩55,396 | +2.92% | 19.6만 |
|---|
| 2026.03.05 | ₩56,362 | ₩56,362 | ₩53,719 | ₩54,645 | -3.05% | 20.8만 |
|---|
| 2026.03.04 | ₩60,077 | ₩60,091 | ₩56,831 | ₩57,140 | -4.89% | 16.3만 |
|---|
| 2026.03.03 | ₩60,359 | ₩60,949 | ₩57,261 | ₩58,803 | -2.58% | 30.6만 |
|---|
| 2026.03.02 | ₩66,100 | ₩66,288 | ₩61,700 | ₩63,216 | -4.36% | 55.6만 |
|---|
| 2026.02.27 | ₩61,834 | ₩67,843 | ₩61,834 | ₩67,441 | +9.07% | 62.2만 |
|---|
| 2026.02.26 | ₩60,359 | ₩62,653 | ₩60,037 | ₩62,129 | +2.93% | 34.6만 |
|---|
| 2026.02.25 | ₩64,665 | ₩67,602 | ₩58,186 | ₩58,374 | -9.73% | 55만 |
|---|
| 2026.02.24 | ₩66,100 | ₩69,010 | ₩60,118 | ₩64,369 | -2.62% | 87.2만 |
|---|
| 2026.02.23 | ₩74,778 | ₩74,778 | ₩73,168 | ₩73,812 | -1.29% | 21.1만 |
|---|
| 2026.02.20 | ₩73,598 | ₩75,838 | ₩72,914 | ₩75,046 | +1.97% | 16.5만 |
|---|
| 2026.02.19 | ₩74,993 | ₩75,851 | ₩73,544 | ₩73,611 | -1.84% | 19.4만 |
|---|
| 2026.02.18 | ₩73,410 | ₩75,355 | ₩72,431 | ₩75,033 | +2.21% | 12.8만 |
|---|
| 2026.02.17 | ₩72,364 | ₩73,759 | ₩70,593 | ₩72,927 | +0.78% | 17.3만 |
|---|
| 2026.02.13 | ₩69,909 | ₩72,726 | ₩68,407 | ₩71,908 | +2.86% | 11.3만 |
|---|
| 2026.02.12 | ₩70,446 | ₩73,772 | ₩69,990 | ₩70,218 | -0.32% | 25.5만 |
|---|
| 2026.02.11 | ₩65,992 | ₩69,493 | ₩65,644 | ₩69,252 | +4.94% | 15.6만 |
|---|
| 2026.02.10 | ₩66,489 | ₩67,870 | ₩65,013 | ₩65,992 | -0.75% | 13.6만 |
|---|
| 2026.02.09 | ₩67,294 | ₩69,332 | ₩66,931 | ₩66,931 | -0.54% | 13.1만 |
|---|
| 2026.02.06 | ₩65,630 | ₩68,380 | ₩65,630 | ₩67,066 | +2.19% | 16만 |
|---|
| 2026.02.05 | ₩64,155 | ₩64,879 | ₩62,358 | ₩64,383 | +0.36% | 17.6만 |
|---|
| 2026.02.04 | ₩65,389 | ₩66,462 | ₩64,048 | ₩65,040 | -0.53% | 29.3만 |
|---|
| 2026.02.03 | ₩63,632 | ₩66,972 | ₩62,331 | ₩64,866 | +1.94% | 14.7만 |
|---|
| 2026.02.02 | ₩60,278 | ₩63,390 | ₩60,278 | ₩61,767 | +2.47% | 14.5만 |
|---|
| 2026.01.30 | ₩60,654 | ₩61,486 | ₩59,688 | ₩60,869 | +0.35% | 17.2만 |
|---|
| 2026.01.29 | ₩62,438 | ₩63,578 | ₩61,164 | ₩61,714 | -1.16% | 13.6만 |
|---|
| 2026.01.28 | ₩64,369 | ₩64,866 | ₩60,265 | ₩61,700 | -4.15% | 19.1만 |
|---|
| 2026.01.27 | ₩59,581 | ₩65,228 | ₩59,259 | ₩63,846 | +7.16% | 26만 |
|---|
| 2026.01.26 | ₩59,568 | ₩60,413 | ₩58,575 | ₩59,192 | -0.63% | 13.8만 |
|---|
| 2026.01.23 | ₩59,889 | ₩60,627 | ₩59,018 | ₩59,447 | -0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩59,903 | ₩61,432 | ₩59,259 | ₩59,514 | -0.65% | 11.3만 |
|---|
| 2026.01.21 | ₩59,742 | ₩60,185 | ₩57,797 | ₩59,246 | -0.83% | 20.4만 |
|---|
| 2026.01.20 | ₩55,933 | ₩59,407 | ₩55,316 | ₩58,937 | +5.37% | 13.3만 |
|---|
| 2026.01.16 | ₩58,347 | ₩58,602 | ₩56,335 | ₩57,556 | -1.36% | 11.9만 |
|---|
| 2026.01.15 | ₩57,126 | ₩58,763 | ₩56,979 | ₩57,824 | +1.22% | 11.5만 |
|---|
| 2026.01.14 | ₩57,971 | ₩58,937 | ₩56,335 | ₩56,402 | -2.71% | 13.1만 |
|---|
| 2026.01.13 | ₩60,976 | ₩61,030 | ₩57,408 | ₩58,012 | -4.86% | 20만 |
|---|
| 2026.01.12 | ₩55,933 | ₩61,606 | ₩55,691 | ₩60,815 | +8.73% | 30.6만 |
|---|
| 2026.01.09 | ₩55,168 | ₩56,295 | ₩54,068 | ₩55,812 | +1.17% | 17.2만 |
|---|
| 2026.01.08 | ₩54,967 | ₩55,249 | ₩53,116 | ₩54,055 | -1.66% | 24.8만 |
|---|
| 2026.01.07 | ₩52,298 | ₩55,477 | ₩51,640 | ₩54,377 | +3.98% | 25.8만 |
|---|
| 2026.01.06 | ₩52,673 | ₩54,095 | ₩50,809 | ₩50,970 | -3.23% | 37.2만 |
|---|
| 2026.01.05 | ₩50,433 | ₩50,715 | ₩49,655 | ₩50,044 | -0.77% | 9.4만 |
|---|
| 2026.01.02 | ₩48,341 | ₩50,031 | ₩48,180 | ₩49,655 | +2.72% | 8.2만 |
|---|
| 2025.12.31 | ₩47,617 | ₩48,086 | ₩47,321 | ₩47,617 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩47,710 | ₩48,099 | ₩47,375 | ₩47,442 | -0.56% | 6.9만 |
|---|
| 2025.12.29 | ₩47,684 | ₩48,059 | ₩47,308 | ₩47,684 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩48,073 | ₩48,488 | ₩47,617 | ₩48,180 | +0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩47,952 | ₩48,140 | ₩47,375 | ₩48,046 | +0.20% | 5.4만 |
|---|
| 2025.12.23 | ₩48,569 | ₩48,690 | ₩47,751 | ₩48,005 | -1.16% | 6.1만 |
|---|
| 2025.12.22 | ₩49,333 | ₩49,333 | ₩48,408 | ₩48,891 | -0.90% | 7.9만 |
|---|
| 2025.12.19 | ₩48,274 | ₩50,178 | ₩48,274 | ₩48,649 | +0.78% | 10.1만 |
|---|
| 2025.12.18 | ₩47,938 | ₩50,500 | ₩47,348 | ₩48,757 | +1.71% | 16.5만 |
|---|
| 2025.12.17 | ₩47,992 | ₩48,475 | ₩46,946 | ₩47,107 | -1.84% | 9.4만 |
|---|
| 2025.12.16 | ₩46,865 | ₩47,845 | ₩46,611 | ₩47,710 | +1.80% | 9.3만 |
|---|
| 2025.12.15 | ₩47,442 | ₩47,630 | ₩46,611 | ₩46,892 | -1.16% | 9.8만 |
|---|
| 2025.12.12 | ₩47,858 | ₩48,287 | ₩47,147 | ₩47,228 | -1.32% | 9.7만 |
|---|
| 2025.12.11 | ₩48,140 | ₩48,301 | ₩47,228 | ₩47,992 | -0.31% | 11.1만 |
|---|
| 2025.12.10 | ₩46,758 | ₩48,555 | ₩46,611 | ₩48,260 | +3.21% | 14.8만 |
|---|
| 2025.12.09 | ₩46,611 | ₩47,241 | ₩46,356 | ₩46,624 | +0.03% | 13.1만 |
|---|
| 2025.12.08 | ₩46,637 | ₩47,228 | ₩46,329 | ₩46,664 | +0.06% | 16만 |
|---|
| 2025.12.05 | ₩48,005 | ₩48,475 | ₩46,611 | ₩46,611 | -2.91% | 21.7만 |
|---|
| 2025.12.04 | ₩47,590 | ₩48,690 | ₩46,946 | ₩47,603 | +0.03% | 13.1만 |
|---|
| 2025.12.03 | ₩46,946 | ₩47,670 | ₩46,611 | ₩47,174 | +0.49% | 13.7만 |
|---|
| 2025.12.02 | ₩47,697 | ₩49,347 | ₩47,053 | ₩47,080 | -1.29% | 14.3만 |
|---|
| 2025.12.01 | ₩47,992 | ₩48,234 | ₩46,946 | ₩46,946 | -2.18% | 9만 |
|---|
| 2025.11.28 | ₩47,791 | ₩48,864 | ₩47,120 | ₩47,965 | +0.36% | 6.2만 |
|---|
| 2025.11.26 | ₩46,946 | ₩48,274 | ₩46,946 | ₩47,375 | +0.91% | 16.8만 |
|---|
| 2025.11.25 | ₩46,946 | ₩48,287 | ₩46,946 | ₩47,040 | +0.20% | 15.3만 |
|---|
| 2025.11.24 | ₩46,919 | ₩48,462 | ₩45,591 | ₩46,812 | -0.23% | 51.3만 |
|---|
| 2025.11.21 | ₩44,974 | ₩46,597 | ₩44,424 | ₩46,262 | +2.86% | 18.4만 |
|---|
| 2025.11.20 | ₩48,529 | ₩49,374 | ₩44,934 | ₩44,934 | -7.41% | 24.1만 |
|---|
| 2025.11.19 | ₩47,348 | ₩48,569 | ₩45,819 | ₩47,737 | +0.82% | 14.4만 |
|---|
| 2025.11.18 | ₩47,026 | ₩47,724 | ₩45,122 | ₩47,241 | +0.46% | 18.3만 |
|---|
| 2025.11.17 | ₩48,408 | ₩49,280 | ₩47,308 | ₩48,059 | -0.72% | 11.6만 |
|---|
| 2025.11.14 | ₩48,032 | ₩50,125 | ₩47,321 | ₩49,119 | +2.26% | 10.6만 |
|---|
| 2025.11.13 | ₩51,077 | ₩51,077 | ₩48,891 | ₩49,414 | -3.26% | 15만 |
|---|
| 2025.11.12 | ₩52,499 | ₩52,713 | ₩50,581 | ₩51,560 | -1.79% | 16.8만 |
|---|
| 2025.11.11 | ₩53,277 | ₩53,787 | ₩50,648 | ₩52,485 | -1.49% | 14.4만 |
|---|
| 2025.11.10 | ₩54,323 | ₩54,712 | ₩53,116 | ₩53,652 | -1.23% | 19.9만 |
|---|
| 2025.11.07 | ₩50,742 | ₩53,585 | ₩50,125 | ₩53,478 | +5.39% | 13만 |
|---|
| 2025.11.06 | ₩52,700 | ₩53,626 | ₩51,775 | ₩51,801 | -1.71% | 29.2만 |
|---|
| 2025.11.05 | ₩48,515 | ₩51,104 | ₩47,617 | ₩50,138 | +3.35% | 15.4만 |
|---|
| 2025.11.04 | ₩48,770 | ₩49,132 | ₩47,482 | ₩47,737 | -2.12% | 12.4만 |
|---|
| 2025.11.03 | ₩49,763 | ₩50,527 | ₩47,657 | ₩50,245 | +0.97% | 20.1만 |
|---|
| 2025.10.31 | ₩50,420 | ₩51,453 | ₩49,454 | ₩49,736 | -1.36% | 14.1만 |
|---|
| 2025.10.30 | ₩51,251 | ₩52,754 | ₩50,058 | ₩50,058 | -2.33% | 19.7만 |
|---|
| 2025.10.29 | ₩51,292 | ₩54,108 | ₩50,594 | ₩52,204 | +1.78% | 19.3만 |
|---|
| 2025.10.28 | ₩52,177 | ₩52,459 | ₩50,393 | ₩50,527 | -3.16% | 19만 |
|---|
| 2025.10.27 | ₩51,587 | ₩53,290 | ₩50,755 | ₩52,982 | +2.70% | 22.9만 |
|---|
| 2025.10.24 | ₩48,247 | ₩50,272 | ₩47,952 | ₩49,696 | +3.00% | 26.5만 |
|---|
| 2025.10.23 | ₩44,156 | ₩47,777 | ₩44,008 | ₩47,080 | +6.62% | 23만 |
|---|
| 2025.10.22 | ₩43,002 | ₩44,089 | ₩42,332 | ₩43,351 | +0.81% | 28.1만 |
|---|
| 2025.10.21 | ₩44,263 | ₩44,357 | ₩42,318 | ₩43,633 | -1.42% | 28.1만 |
|---|
| 2025.10.20 | ₩40,119 | ₩44,867 | ₩38,429 | ₩44,746 | +11.53% | 81만 |
|---|
| 2025.10.17 | ₩48,287 | ₩48,649 | ₩45,846 | ₩46,879 | -2.92% | 33.9만 |
|---|
| 2025.10.16 | ₩51,319 | ₩51,587 | ₩48,931 | ₩49,052 | -4.42% | 28.2만 |
|---|
| 2025.10.15 | ₩52,445 | ₩52,445 | ₩50,661 | ₩51,023 | -2.71% | 20.1만 |
|---|
| 2025.10.14 | ₩48,314 | ₩52,928 | ₩47,362 | ₩52,311 | +8.27% | 29.7만 |
|---|
| 2025.10.13 | ₩49,628 | ₩51,171 | ₩49,387 | ₩49,494 | -0.27% | 46.2만 |
|---|
| 2025.10.10 | ₩50,648 | ₩52,137 | ₩47,281 | ₩47,536 | -6.14% | 45.7만 |
|---|