시장 데이터를 불러오는 중
전체 종목
매니토웍 컴퍼니 과거 주가
Manitowoc Company, Inc. (The) Common Stock · MTW · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manitowoc Company, Inc. (The) Common Stock · MTW · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,039 | ₩29,079 | ₩28,120 | ₩28,893 | -0.51% | 39.9만 |
| 2026.10.08 | ₩28,999 | ₩29,533 | ₩28,573 | ₩28,959 | -0.14% | 36.8만 |
| 2026.10.07 | ₩30,786 | ₩30,813 | ₩28,919 | ₩29,399 | -4.50% | 39.8만 |
| 2026.10.06 | ₩31,613 | ₩31,999 | ₩30,986 | ₩31,173 | -1.39% | 31.8만 |
| 2026.10.05 | ₩31,239 | ₩31,826 | ₩30,413 | ₩31,346 | +0.34% | 49.2만 |
| 2026.10.02 | ₩30,479 | ₩31,413 | ₩30,479 | ₩30,959 | +1.57% | 38만 |
| 2026.10.01 | ₩28,933 | ₩30,266 | ₩28,186 | ₩29,866 | +3.23% | 55.1만 |
| 2026.09.30 | ₩29,933 | ₩30,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,613 |
| -4.41% |
| 69.7만 |
| 2026.09.29 | ₩29,746 | ₩30,719 | ₩29,386 | ₩29,493 | -0.85% | 139.1만 |
|---|
| 2026.09.28 | ₩29,253 | ₩29,706 | ₩28,506 | ₩29,559 | +1.05% | 44.2만 |
|---|
| 2026.09.25 | ₩28,759 | ₩29,746 | ₩28,453 | ₩29,519 | +2.64% | 30.6만 |
|---|
| 2026.09.24 | ₩29,599 | ₩29,919 | ₩28,253 | ₩28,573 | -3.47% | 52.3만 |
|---|
| 2026.09.23 | ₩29,719 | ₩29,986 | ₩28,733 | ₩29,973 | +0.85% | 39.5만 |
|---|
| 2026.09.22 | ₩30,653 | ₩30,893 | ₩29,933 | ₩30,146 | -1.65% | 40.8만 |
|---|
| 2026.09.21 | ₩30,079 | ₩30,666 | ₩29,706 | ₩30,346 | +0.89% | 56만 |
|---|
| 2026.09.18 | ₩28,999 | ₩29,839 | ₩28,626 | ₩29,799 | +2.76% | 78.3만 |
|---|
| 2026.09.17 | ₩28,600 | ₩29,333 | ₩28,240 | ₩29,133 | +1.86% | 41.1만 |
|---|
| 2026.09.16 | ₩27,653 | ₩27,920 | ₩27,053 | ₩27,840 | +0.68% | 32.4만 |
|---|
| 2026.09.15 | ₩27,000 | ₩27,533 | ₩26,546 | ₩27,413 | +1.53% | 43.5만 |
|---|
| 2026.09.14 | ₩27,000 | ₩27,320 | ₩26,173 | ₩26,906 | -0.35% | 36.2만 |
|---|
| 2026.09.11 | ₩28,080 | ₩28,080 | ₩27,520 | ₩27,706 | -1.33% | 50.9만 |
|---|
| 2026.09.10 | ₩27,560 | ₩27,653 | ₩26,666 | ₩27,413 | -0.53% | 45.4만 |
|---|
| 2026.09.09 | ₩27,960 | ₩28,066 | ₩27,026 | ₩28,000 | +0.14% | 38.6만 |
|---|
| 2026.09.08 | ₩27,733 | ₩28,573 | ₩27,733 | ₩27,986 | +0.91% | 34.5만 |
|---|
| 2026.09.04 | ₩27,333 | ₩28,666 | ₩27,333 | ₩28,546 | +4.44% | 32.9만 |
|---|
| 2026.09.03 | ₩27,560 | ₩27,666 | ₩26,240 | ₩27,266 | -1.06% | 36.5만 |
|---|
| 2026.09.02 | ₩25,400 | ₩27,080 | ₩25,400 | ₩26,960 | +6.14% | 33.2만 |
|---|
| 2026.09.01 | ₩25,480 | ₩25,626 | ₩24,973 | ₩25,280 | -0.78% | 37.8만 |
|---|
| 2026.08.31 | ₩26,146 | ₩26,226 | ₩25,640 | ₩25,893 | -0.97% | 35.9만 |
|---|
| 2026.08.28 | ₩25,520 | ₩26,133 | ₩25,146 | ₩26,120 | +2.35% | 32.5만 |
|---|
| 2026.08.27 | ₩25,773 | ₩26,000 | ₩25,106 | ₩25,346 | -1.66% | 29.3만 |
|---|
| 2026.08.26 | ₩26,066 | ₩26,533 | ₩25,613 | ₩25,933 | -0.51% | 44.6만 |
|---|
| 2026.08.25 | ₩26,680 | ₩26,853 | ₩25,426 | ₩25,973 | -2.65% | 30.1만 |
|---|
| 2026.08.24 | ₩26,466 | ₩26,920 | ₩26,213 | ₩26,240 | -0.86% | 33.2만 |
|---|
| 2026.08.21 | ₩25,760 | ₩26,573 | ₩25,600 | ₩26,240 | +1.86% | 51.5만 |
|---|
| 2026.08.20 | ₩25,800 | ₩25,800 | ₩24,760 | ₩25,453 | -1.34% | 38.6만 |
|---|
| 2026.08.19 | ₩25,733 | ₩25,773 | ₩25,253 | ₩25,573 | -0.62% | 36.7만 |
|---|
| 2026.08.18 | ₩26,666 | ₩26,680 | ₩25,546 | ₩25,733 | -3.50% | 37.5만 |
|---|
| 2026.08.17 | ₩27,973 | ₩27,973 | ₩26,653 | ₩26,920 | -3.77% | 36.7만 |
|---|
| 2026.08.14 | ₩27,533 | ₩28,453 | ₩27,240 | ₩27,573 | +0.15% | 57.9만 |
|---|
| 2026.08.13 | ₩27,360 | ₩27,893 | ₩26,906 | ₩27,826 | +1.71% | 58.2만 |
|---|
| 2026.08.12 | ₩26,240 | ₩27,026 | ₩25,760 | ₩26,880 | +2.44% | 46.5만 |
|---|
| 2026.08.11 | ₩25,466 | ₩26,186 | ₩25,146 | ₩25,946 | +1.88% | 43.3만 |
|---|
| 2026.08.10 | ₩24,933 | ₩25,706 | ₩24,466 | ₩25,186 | +1.02% | 70.7만 |
|---|
| 2026.08.07 | ₩22,853 | ₩26,400 | ₩22,853 | ₩25,080 | +9.74% | 134.9만 |
|---|
| 2026.08.06 | ₩19,240 | ₩19,626 | ₩18,933 | ₩18,946 | -1.52% | 28.1만 |
|---|
| 2026.08.05 | ₩19,453 | ₩19,453 | ₩18,920 | ₩19,000 | -2.33% | 21만 |
|---|
| 2026.08.04 | ₩19,400 | ₩19,680 | ₩19,173 | ₩19,266 | -0.69% | 20.6만 |
|---|
| 2026.08.03 | ₩18,746 | ₩19,266 | ₩18,386 | ₩19,080 | +1.78% | 22.2만 |
|---|
| 2026.07.31 | ₩18,640 | ₩18,906 | ₩17,773 | ₩18,466 | -0.93% | 26.6만 |
|---|
| 2026.07.30 | ₩18,480 | ₩18,586 | ₩18,120 | ₩18,440 | -0.22% | 18.8만 |
|---|
| 2026.07.29 | ₩19,266 | ₩19,306 | ₩18,133 | ₩18,213 | -5.47% | 26.9만 |
|---|
| 2026.07.28 | ₩19,360 | ₩19,773 | ₩19,253 | ₩19,560 | +1.03% | 19.1만 |
|---|
| 2026.07.27 | ₩19,320 | ₩19,666 | ₩18,920 | ₩19,413 | +0.48% | 19.7만 |
|---|
| 2026.07.24 | ₩18,960 | ₩19,213 | ₩18,453 | ₩19,160 | +1.05% | 21.6만 |
|---|
| 2026.07.23 | ₩18,106 | ₩18,973 | ₩18,106 | ₩18,693 | +3.24% | 17.9만 |
|---|
| 2026.07.22 | ₩17,493 | ₩18,466 | ₩17,493 | ₩18,320 | +4.73% | 20.6만 |
|---|
| 2026.07.21 | ₩17,200 | ₩17,733 | ₩17,146 | ₩17,600 | +2.33% | 33.6만 |
|---|
| 2026.07.20 | ₩17,533 | ₩17,626 | ₩17,040 | ₩17,053 | -2.74% | 18.9만 |
|---|
| 2026.07.17 | ₩17,280 | ₩17,706 | ₩17,053 | ₩17,373 | +0.54% | 18.9만 |
|---|
| 2026.07.16 | ₩17,240 | ₩18,013 | ₩17,213 | ₩17,813 | +3.33% | 19.6만 |
|---|
| 2026.07.15 | ₩17,053 | ₩17,373 | ₩16,800 | ₩17,266 | +1.25% | 18만 |
|---|
| 2026.07.14 | ₩17,226 | ₩17,600 | ₩16,853 | ₩16,920 | -1.78% | 15.7만 |
|---|
| 2026.07.13 | ₩17,066 | ₩17,333 | ₩16,840 | ₩16,960 | -0.62% | 38만 |
|---|
| 2026.07.10 | ₩16,453 | ₩17,160 | ₩16,386 | ₩17,040 | +3.57% | 13만 |
|---|
| 2026.07.09 | ₩16,640 | ₩16,800 | ₩16,360 | ₩16,506 | -0.80% | 21.3만 |
|---|
| 2026.07.08 | ₩16,093 | ₩16,653 | ₩16,066 | ₩16,520 | +2.65% | 29.6만 |
|---|
| 2026.07.07 | ₩17,040 | ₩17,040 | ₩16,000 | ₩16,360 | -3.99% | 23.3만 |
|---|
| 2026.07.06 | ₩16,786 | ₩17,213 | ₩16,786 | ₩17,173 | +2.30% | 18.2만 |
|---|
| 2026.07.02 | ₩17,613 | ₩17,746 | ₩16,600 | ₩16,693 | -5.22% | 22.2만 |
|---|
| 2026.07.01 | ₩18,333 | ₩18,413 | ₩17,266 | ₩17,453 | -4.80% | 26만 |
|---|
| 2026.06.30 | ₩18,840 | ₩19,080 | ₩18,493 | ₩18,520 | -1.70% | 25.8만 |
|---|
| 2026.06.29 | ₩19,000 | ₩19,000 | ₩18,586 | ₩18,866 | -0.70% | 22.9만 |
|---|
| 2026.06.26 | ₩19,106 | ₩19,240 | ₩18,720 | ₩19,120 | +0.07% | 87.2만 |
|---|
| 2026.06.25 | ₩18,053 | ₩19,373 | ₩17,560 | ₩19,280 | +6.79% | 34.3만 |
|---|
| 2026.06.24 | ₩17,466 | ₩18,160 | ₩17,426 | ₩17,960 | +2.82% | 22만 |
|---|
| 2026.06.23 | ₩17,373 | ₩17,720 | ₩16,973 | ₩17,440 | +0.38% | 30.4만 |
|---|
| 2026.06.22 | ₩17,573 | ₩17,880 | ₩17,520 | ₩17,666 | +0.53% | 24.1만 |
|---|
| 2026.06.18 | ₩17,293 | ₩17,853 | ₩17,293 | ₩17,560 | +1.54% | 61만 |
|---|
| 2026.06.17 | ₩17,280 | ₩17,560 | ₩16,773 | ₩16,946 | -1.93% | 28.6만 |
|---|
| 2026.06.16 | ₩16,946 | ₩17,466 | ₩16,946 | ₩17,106 | +0.94% | 23.2만 |
|---|
| 2026.06.15 | ₩16,986 | ₩17,266 | ₩16,680 | ₩16,773 | -1.26% | 16.1만 |
|---|
| 2026.06.12 | ₩16,613 | ₩16,826 | ₩16,453 | ₩16,613 | 0.00% | 16.8만 |
|---|
| 2026.06.11 | ₩15,893 | ₩16,360 | ₩15,773 | ₩16,280 | +2.43% | 48.6만 |
|---|
| 2026.06.10 | ₩16,080 | ₩16,120 | ₩15,573 | ₩15,693 | -2.40% | 23.3만 |
|---|
| 2026.06.09 | ₩16,160 | ₩16,760 | ₩15,866 | ₩16,053 | -0.66% | 22.4만 |
|---|
| 2026.06.08 | ₩15,973 | ₩16,120 | ₩15,800 | ₩15,920 | -0.33% | 23.8만 |
|---|
| 2026.06.05 | ₩16,520 | ₩16,626 | ₩15,666 | ₩15,800 | -4.36% | 27.7만 |
|---|
| 2026.06.04 | ₩16,560 | ₩16,853 | ₩16,346 | ₩16,600 | +0.24% | 22.8만 |
|---|
| 2026.06.03 | ₩16,160 | ₩16,560 | ₩16,160 | ₩16,293 | +0.83% | 27.3만 |
|---|
| 2026.06.02 | ₩15,640 | ₩16,400 | ₩15,640 | ₩16,373 | +4.69% | 30.3만 |
|---|
| 2026.06.01 | ₩15,333 | ₩15,733 | ₩15,053 | ₩15,466 | +0.87% | 31.7만 |
|---|
| 2026.05.29 | ₩16,133 | ₩16,360 | ₩15,720 | ₩15,773 | -2.23% | 23.1만 |
|---|
| 2026.05.28 | ₩15,906 | ₩16,306 | ₩15,813 | ₩16,080 | +1.09% | 35.3만 |
|---|
| 2026.05.27 | ₩15,973 | ₩16,213 | ₩15,840 | ₩16,053 | +0.50% | 18.6만 |
|---|
| 2026.05.26 | ₩15,653 | ₩16,000 | ₩15,493 | ₩15,733 | +0.51% | 16.7만 |
|---|
| 2026.05.22 | ₩15,533 | ₩15,840 | ₩15,160 | ₩15,426 | -0.69% | 27.2만 |
|---|
| 2026.05.21 | ₩15,346 | ₩15,826 | ₩15,040 | ₩15,586 | +1.56% | 16.6만 |
|---|
| 2026.05.20 | ₩15,306 | ₩15,693 | ₩15,200 | ₩15,560 | +1.66% | 22.9만 |
|---|
| 2026.05.19 | ₩15,733 | ₩15,826 | ₩15,093 | ₩15,133 | -3.81% | 30.7만 |
|---|
| 2026.05.18 | ₩16,386 | ₩16,440 | ₩15,733 | ₩15,826 | -3.42% | 27.6만 |
|---|
| 2026.05.15 | ₩16,693 | ₩16,760 | ₩16,026 | ₩16,266 | -2.56% | 24.2만 |
|---|
| 2026.05.14 | ₩17,146 | ₩17,226 | ₩16,893 | ₩16,973 | -1.01% | 13.5만 |
|---|
| 2026.05.13 | ₩16,986 | ₩17,213 | ₩16,706 | ₩16,893 | -0.55% | 20.7만 |
|---|
| 2026.05.12 | ₩17,226 | ₩17,346 | ₩16,893 | ₩17,120 | -0.62% | 21.9만 |
|---|
| 2026.05.11 | ₩17,573 | ₩17,760 | ₩17,266 | ₩17,360 | -1.21% | 22만 |
|---|
| 2026.05.08 | ₩17,973 | ₩18,066 | ₩17,040 | ₩17,520 | -2.52% | 28만 |
|---|
| 2026.05.07 | ₩18,053 | ₩19,120 | ₩17,733 | ₩18,160 | +0.59% | 38.1만 |
|---|
| 2026.05.06 | ₩16,933 | ₩18,266 | ₩16,066 | ₩17,706 | +4.57% | 48.2만 |
|---|
| 2026.05.05 | ₩17,386 | ₩18,600 | ₩17,386 | ₩18,226 | +4.83% | 40만 |
|---|
| 2026.05.04 | ₩17,813 | ₩17,920 | ₩17,093 | ₩17,133 | -3.82% | 19만 |
|---|
| 2026.05.01 | ₩18,026 | ₩18,373 | ₩17,840 | ₩18,013 | -0.07% | 15.5만 |
|---|
| 2026.04.30 | ₩17,573 | ₩18,253 | ₩17,573 | ₩18,120 | +3.11% | 17.2만 |
|---|
| 2026.04.29 | ₩17,693 | ₩17,773 | ₩17,346 | ₩17,346 | -1.96% | 15.9만 |
|---|
| 2026.04.28 | ₩17,866 | ₩17,973 | ₩17,573 | ₩17,840 | -0.15% | 13.7만 |
|---|
| 2026.04.27 | ₩17,853 | ₩18,240 | ₩17,773 | ₩17,880 | +0.15% | 12.4만 |
|---|
| 2026.04.24 | ₩17,733 | ₩18,013 | ₩17,480 | ₩17,960 | +1.28% | 16.8만 |
|---|
| 2026.04.23 | ₩17,173 | ₩17,933 | ₩17,173 | ₩17,813 | +3.73% | 21.5만 |
|---|
| 2026.04.22 | ₩16,933 | ₩17,160 | ₩16,746 | ₩17,093 | +0.94% | 16.5만 |
|---|
| 2026.04.21 | ₩17,200 | ₩17,613 | ₩16,560 | ₩16,693 | -2.95% | 15.7만 |
|---|
| 2026.04.20 | ₩17,226 | ₩17,506 | ₩17,186 | ₩17,186 | -0.23% | 13.9만 |
|---|
| 2026.04.17 | ₩16,986 | ₩17,706 | ₩16,840 | ₩17,346 | +2.12% | 17.2만 |
|---|
| 2026.04.16 | ₩17,346 | ₩17,373 | ₩16,493 | ₩16,533 | -4.69% | 22만 |
|---|
| 2026.04.15 | ₩17,773 | ₩17,853 | ₩17,173 | ₩17,333 | -2.48% | 31.6만 |
|---|
| 2026.04.14 | ₩17,640 | ₩17,986 | ₩17,213 | ₩17,893 | +1.44% | 14.3만 |
|---|
| 2026.04.13 | ₩17,186 | ₩17,720 | ₩17,066 | ₩17,613 | +2.48% | 13만 |
|---|
| 2026.04.10 | ₩17,440 | ₩17,760 | ₩17,426 | ₩17,453 | +0.08% | 11.4만 |
|---|
| 2026.04.09 | ₩16,746 | ₩17,440 | ₩16,706 | ₩17,360 | +3.66% | 17.6만 |
|---|
| 2026.04.08 | ₩16,760 | ₩17,173 | ₩16,466 | ₩16,840 | +0.48% | 26.2만 |
|---|
| 2026.04.07 | ₩15,640 | ₩15,666 | ₩15,400 | ₩15,560 | -0.51% | 15.3만 |
|---|
| 2026.04.06 | ₩15,653 | ₩15,733 | ₩15,413 | ₩15,720 | +0.43% | 17.5만 |
|---|
| 2026.04.02 | ₩15,506 | ₩16,053 | ₩15,200 | ₩15,666 | +1.03% | 18.2만 |
|---|
| 2026.04.01 | ₩15,573 | ₩16,360 | ₩15,546 | ₩16,066 | +3.17% | 21.4만 |
|---|
| 2026.03.31 | ₩15,320 | ₩15,680 | ₩14,973 | ₩15,533 | +1.39% | 21.6만 |
|---|
| 2026.03.30 | ₩15,453 | ₩15,493 | ₩14,906 | ₩15,026 | -2.76% | 30.6만 |
|---|
| 2026.03.27 | ₩15,893 | ₩15,946 | ₩15,400 | ₩15,480 | -2.60% | 17.3만 |
|---|
| 2026.03.26 | ₩15,893 | ₩16,133 | ₩15,840 | ₩15,973 | +0.50% | 14.8만 |
|---|
| 2026.03.25 | ₩16,506 | ₩16,506 | ₩15,840 | ₩16,133 | -2.26% | 18.6만 |
|---|
| 2026.03.24 | ₩15,386 | ₩16,373 | ₩15,386 | ₩16,080 | +4.51% | 34만 |
|---|
| 2026.03.23 | ₩15,760 | ₩16,146 | ₩15,480 | ₩15,680 | -0.51% | 21.1만 |
|---|
| 2026.03.20 | ₩15,800 | ₩15,840 | ₩14,746 | ₩14,920 | -5.57% | 65만 |
|---|
| 2026.03.19 | ₩15,653 | ₩15,880 | ₩15,306 | ₩15,520 | -0.85% | 26.2만 |
|---|
| 2026.03.18 | ₩16,173 | ₩16,280 | ₩15,733 | ₩15,760 | -2.56% | 33.5만 |
|---|
| 2026.03.17 | ₩16,533 | ₩16,666 | ₩16,133 | ₩16,240 | -1.77% | 19.7만 |
|---|
| 2026.03.16 | ₩16,520 | ₩16,626 | ₩16,240 | ₩16,293 | -1.37% | 22.2만 |
|---|
| 2026.03.13 | ₩16,773 | ₩17,133 | ₩16,120 | ₩16,253 | -3.10% | 19.4만 |
|---|
| 2026.03.12 | ₩17,053 | ₩17,226 | ₩16,586 | ₩16,693 | -2.11% | 20.3만 |
|---|
| 2026.03.11 | ₩17,826 | ₩18,040 | ₩17,373 | ₩17,520 | -1.72% | 15.4만 |
|---|
| 2026.03.10 | ₩17,586 | ₩18,360 | ₩17,400 | ₩17,973 | +2.20% | 28만 |
|---|
| 2026.03.09 | ₩17,386 | ₩17,720 | ₩16,653 | ₩17,653 | +1.53% | 43.9만 |
|---|
| 2026.03.06 | ₩18,040 | ₩18,226 | ₩17,626 | ₩17,880 | -0.89% | 41.1만 |
|---|
| 2026.03.05 | ₩19,066 | ₩19,533 | ₩18,426 | ₩18,586 | -2.52% | 21.2만 |
|---|
| 2026.03.04 | ₩19,466 | ₩19,760 | ₩19,133 | ₩19,346 | -0.62% | 23.5만 |
|---|
| 2026.03.03 | ₩19,053 | ₩19,320 | ₩18,600 | ₩19,160 | +0.56% | 18.9만 |
|---|
| 2026.03.02 | ₩19,253 | ₩19,986 | ₩18,880 | ₩19,786 | +2.77% | 30.8만 |
|---|
| 2026.02.27 | ₩19,413 | ₩19,706 | ₩19,066 | ₩19,666 | +1.30% | 18.3만 |
|---|
| 2026.02.26 | ₩19,680 | ₩19,973 | ₩19,346 | ₩19,746 | +0.34% | 32.6만 |
|---|
| 2026.02.25 | ₩19,826 | ₩19,893 | ₩18,946 | ₩19,586 | -1.21% | 19.6만 |
|---|
| 2026.02.24 | ₩19,200 | ₩19,813 | ₩19,053 | ₩19,573 | +1.94% | 27.1만 |
|---|
| 2026.02.23 | ₩19,226 | ₩19,266 | ₩18,586 | ₩19,133 | -0.49% | 30.4만 |
|---|
| 2026.02.20 | ₩18,813 | ₩19,386 | ₩18,653 | ₩19,280 | +2.48% | 23.9만 |
|---|
| 2026.02.19 | ₩19,000 | ₩19,240 | ₩18,826 | ₩18,866 | -0.70% | 28.9만 |
|---|
| 2026.02.18 | ₩19,306 | ₩19,653 | ₩18,906 | ₩19,040 | -1.38% | 22만 |
|---|
| 2026.02.17 | ₩19,066 | ₩19,720 | ₩18,840 | ₩19,373 | +1.61% | 38.8만 |
|---|
| 2026.02.13 | ₩18,320 | ₩19,173 | ₩18,026 | ₩19,066 | +4.08% | 37.2만 |
|---|
| 2026.02.12 | ₩20,173 | ₩20,266 | ₩18,040 | ₩18,373 | -8.92% | 59.7만 |
|---|
| 2026.02.11 | ₩20,506 | ₩20,746 | ₩19,346 | ₩19,866 | -3.12% | 56.5만 |
|---|
| 2026.02.10 | ₩17,640 | ₩20,533 | ₩16,533 | ₩20,200 | +14.51% | 106.1만 |
|---|
| 2026.02.09 | ₩19,920 | ₩20,160 | ₩19,733 | ₩19,813 | -0.54% | 38.3만 |
|---|
| 2026.02.06 | ₩19,493 | ₩20,280 | ₩19,493 | ₩20,040 | +2.80% | 29.1만 |
|---|
| 2026.02.05 | ₩19,133 | ₩19,466 | ₩18,973 | ₩19,346 | +1.11% | 28.8만 |
|---|
| 2026.02.04 | ₩18,666 | ₩19,533 | ₩18,480 | ₩19,466 | +4.29% | 42만 |
|---|
| 2026.02.03 | ₩17,893 | ₩18,493 | ₩17,733 | ₩18,466 | +3.20% | 30.8만 |
|---|
| 2026.02.02 | ₩17,066 | ₩18,106 | ₩17,000 | ₩17,866 | +4.69% | 17.2만 |
|---|
| 2026.01.30 | ₩16,973 | ₩17,346 | ₩16,906 | ₩17,226 | +1.49% | 22.2만 |
|---|
| 2026.01.29 | ₩16,973 | ₩17,266 | ₩16,800 | ₩17,240 | +1.57% | 18.1만 |
|---|
| 2026.01.28 | ₩17,520 | ₩17,533 | ₩16,880 | ₩16,933 | -3.35% | 22.2만 |
|---|
| 2026.01.27 | ₩17,493 | ₩17,586 | ₩17,320 | ₩17,466 | -0.15% | 12.7만 |
|---|
| 2026.01.26 | ₩18,080 | ₩18,080 | ₩17,346 | ₩17,506 | -3.17% | 15.6만 |
|---|
| 2026.01.23 | ₩18,240 | ₩18,320 | ₩17,786 | ₩18,026 | -1.17% | 26만 |
|---|
| 2026.01.22 | ₩18,266 | ₩18,533 | ₩18,133 | ₩18,293 | +0.15% | 27.8만 |
|---|
| 2026.01.21 | ₩17,760 | ₩18,093 | ₩17,573 | ₩18,040 | +1.58% | 31.6만 |
|---|
| 2026.01.20 | ₩17,613 | ₩17,773 | ₩17,426 | ₩17,573 | -0.23% | 18.8만 |
|---|
| 2026.01.16 | ₩18,600 | ₩18,600 | ₩18,013 | ₩18,026 | -3.08% | 24.1만 |
|---|
| 2026.01.15 | ₩18,653 | ₩18,826 | ₩18,346 | ₩18,560 | -0.50% | 25.6만 |
|---|
| 2026.01.14 | ₩18,906 | ₩19,026 | ₩18,253 | ₩18,520 | -2.05% | 23.2만 |
|---|
| 2026.01.13 | ₩18,533 | ₩19,106 | ₩18,466 | ₩18,786 | +1.37% | 28.9만 |
|---|
| 2026.01.12 | ₩17,933 | ₩18,653 | ₩17,880 | ₩18,400 | +2.60% | 25만 |
|---|
| 2026.01.09 | ₩17,666 | ₩18,093 | ₩17,506 | ₩18,066 | +2.26% | 20.1만 |
|---|
| 2026.01.08 | ₩17,213 | ₩17,986 | ₩17,013 | ₩17,826 | +3.56% | 17.5만 |
|---|
| 2026.01.07 | ₩17,533 | ₩17,653 | ₩17,186 | ₩17,306 | -1.29% | 16.9만 |
|---|
| 2026.01.06 | ₩16,680 | ₩17,760 | ₩16,653 | ₩17,746 | +6.39% | 27.9만 |
|---|
| 2026.01.05 | ₩16,306 | ₩17,160 | ₩16,306 | ₩16,813 | +3.11% | 23.1만 |
|---|
| 2026.01.02 | ₩16,066 | ₩16,573 | ₩15,986 | ₩16,280 | +1.33% | 17.9만 |
|---|
| 2025.12.31 | ₩16,213 | ₩16,213 | ₩15,973 | ₩15,986 | -1.40% | 13.8만 |
|---|
| 2025.12.30 | ₩16,426 | ₩16,440 | ₩16,213 | ₩16,226 | -1.22% | 14.8만 |
|---|
| 2025.12.29 | ₩16,773 | ₩16,800 | ₩16,280 | ₩16,400 | -2.23% | 20만 |
|---|
| 2025.12.26 | ₩16,840 | ₩16,866 | ₩16,573 | ₩16,826 | -0.08% | 17.7만 |
|---|
| 2025.12.24 | ₩17,040 | ₩17,080 | ₩16,666 | ₩16,906 | -0.78% | 9.3만 |
|---|
| 2025.12.23 | ₩17,133 | ₩17,226 | ₩16,906 | ₩17,053 | -0.47% | 21.2만 |
|---|
| 2025.12.22 | ₩17,426 | ₩17,613 | ₩17,186 | ₩17,253 | -0.99% | 28만 |
|---|
| 2025.12.19 | ₩17,373 | ₩17,560 | ₩17,146 | ₩17,400 | +0.15% | 51.6만 |
|---|
| 2025.12.18 | ₩17,093 | ₩17,613 | ₩17,066 | ₩17,426 | +1.95% | 20.3만 |
|---|
| 2025.12.17 | ₩17,426 | ₩17,506 | ₩16,960 | ₩17,040 | -2.22% | 23.5만 |
|---|
| 2025.12.16 | ₩17,200 | ₩17,813 | ₩17,133 | ₩17,373 | +1.01% | 28.6만 |
|---|
| 2025.12.15 | ₩17,466 | ₩17,466 | ₩17,173 | ₩17,173 | -1.68% | 30만 |
|---|
| 2025.12.12 | ₩17,520 | ₩17,520 | ₩17,080 | ₩17,213 | -1.75% | 29.6만 |
|---|
| 2025.12.11 | ₩16,840 | ₩17,533 | ₩16,840 | ₩17,386 | +3.25% | 25.8만 |
|---|
| 2025.12.10 | ₩16,133 | ₩17,173 | ₩16,026 | ₩16,893 | +4.71% | 38.1만 |
|---|
| 2025.12.09 | ₩16,120 | ₩16,626 | ₩16,040 | ₩16,160 | +0.25% | 17.3만 |
|---|
| 2025.12.08 | ₩16,506 | ₩16,800 | ₩16,226 | ₩16,240 | -1.62% | 36.9만 |
|---|
| 2025.12.05 | ₩16,120 | ₩16,386 | ₩15,986 | ₩16,360 | +1.49% | 21.8만 |
|---|
| 2025.12.04 | ₩15,800 | ₩16,266 | ₩15,626 | ₩16,173 | +2.36% | 24.3만 |
|---|
| 2025.12.03 | ₩15,133 | ₩15,933 | ₩14,920 | ₩15,880 | +4.93% | 19.2만 |
|---|
| 2025.12.02 | ₩15,080 | ₩15,160 | ₩14,840 | ₩15,080 | 0.00% | 14만 |
|---|
| 2025.12.01 | ₩14,813 | ₩15,173 | ₩14,813 | ₩14,986 | +1.17% | 19.6만 |
|---|
| 2025.11.28 | ₩15,080 | ₩15,186 | ₩14,920 | ₩15,040 | -0.27% | 7.7만 |
|---|
| 2025.11.26 | ₩15,080 | ₩15,200 | ₩14,880 | ₩15,093 | +0.09% | 15.9만 |
|---|
| 2025.11.25 | ₩14,933 | ₩15,213 | ₩14,813 | ₩15,133 | +1.34% | 16.9만 |
|---|
| 2025.11.24 | ₩14,506 | ₩14,866 | ₩14,133 | ₩14,826 | +2.21% | 24.6만 |
|---|
| 2025.11.21 | ₩13,920 | ₩14,413 | ₩13,853 | ₩14,400 | +3.45% | 24.9만 |
|---|
| 2025.11.20 | ₩14,240 | ₩14,440 | ₩13,720 | ₩13,813 | -3.00% | 29.4만 |
|---|
| 2025.11.19 | ₩14,173 | ₩14,293 | ₩13,866 | ₩13,920 | -1.79% | 19.7만 |
|---|
| 2025.11.18 | ₩13,786 | ₩14,200 | ₩13,786 | ₩14,066 | +2.03% | 17.8만 |
|---|
| 2025.11.17 | ₩14,720 | ₩14,826 | ₩13,946 | ₩13,946 | -5.25% | 23.4만 |
|---|
| 2025.11.14 | ₩14,933 | ₩15,000 | ₩14,560 | ₩14,826 | -0.71% | 31만 |
|---|
| 2025.11.13 | ₩15,093 | ₩15,413 | ₩14,773 | ₩15,400 | +2.03% | 34.4만 |
|---|
| 2025.11.12 | ₩14,760 | ₩15,386 | ₩14,733 | ₩15,200 | +2.98% | 20.8만 |
|---|
| 2025.11.11 | ₩14,840 | ₩14,960 | ₩14,733 | ₩14,746 | -0.63% | 17.3만 |
|---|
| 2025.11.10 | ₩14,706 | ₩15,040 | ₩14,453 | ₩14,920 | +1.45% | 23.4만 |
|---|
| 2025.11.07 | ₩14,760 | ₩14,973 | ₩14,400 | ₩14,586 | -1.17% | 39만 |
|---|
| 2025.11.06 | ₩13,773 | ₩15,573 | ₩13,773 | ₩14,986 | +8.81% | 49.6만 |
|---|
| 2025.11.05 | ₩13,440 | ₩13,866 | ₩13,333 | ₩13,746 | +2.28% | 25.1만 |
|---|
| 2025.11.04 | ₩13,333 | ₩13,586 | ₩13,253 | ₩13,360 | +0.20% | 28.4만 |
|---|
| 2025.11.03 | ₩13,480 | ₩13,760 | ₩13,240 | ₩13,613 | +0.99% | 43.4만 |
|---|
| 2025.10.31 | ₩13,666 | ₩13,746 | ₩13,466 | ₩13,560 | -0.78% | 29.4만 |
|---|
| 2025.10.30 | ₩14,640 | ₩14,840 | ₩13,733 | ₩13,760 | -6.01% | 19.9만 |
|---|
| 2025.10.29 | ₩14,960 | ₩15,386 | ₩14,746 | ₩14,893 | -0.45% | 20.1만 |
|---|
| 2025.10.28 | ₩14,933 | ₩15,106 | ₩14,813 | ₩14,853 | -0.54% | 20만 |
|---|
| 2025.10.27 | ₩15,480 | ₩15,493 | ₩14,960 | ₩15,026 | -2.93% | 21.4만 |
|---|
| 2025.10.24 | ₩15,226 | ₩15,453 | ₩15,146 | ₩15,280 | +0.35% | 26.3만 |
|---|
| 2025.10.23 | ₩14,453 | ₩15,053 | ₩14,386 | ₩15,026 | +3.97% | 50.8만 |
|---|
| 2025.10.22 | ₩15,226 | ₩15,226 | ₩14,346 | ₩14,386 | -5.52% | 23만 |
|---|
| 2025.10.21 | ₩14,906 | ₩15,293 | ₩14,840 | ₩15,146 | +1.61% | 30.3만 |
|---|
| 2025.10.20 | ₩14,613 | ₩15,026 | ₩14,573 | ₩14,946 | +2.28% | 32.8만 |
|---|
| 2025.10.17 | ₩14,533 | ₩14,906 | ₩14,413 | ₩14,413 | -0.83% | 20.6만 |
|---|
| 2025.10.16 | ₩14,453 | ₩14,613 | ₩14,426 | ₩14,600 | +1.01% | 21.5만 |
|---|
| 2025.10.15 | ₩14,426 | ₩14,666 | ₩14,213 | ₩14,413 | -0.09% | 17.9만 |
|---|
| 2025.10.14 | ₩13,440 | ₩14,466 | ₩13,440 | ₩14,280 | +6.25% | 18.5만 |
|---|
| 2025.10.13 | ₩13,520 | ₩13,706 | ₩13,440 | ₩13,693 | +1.28% | 16.3만 |
|---|
| 2025.10.10 | ₩14,093 | ₩14,186 | ₩13,320 | ₩13,333 | -5.39% | 24만 |
|---|