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 | ₩29,095 | ₩29,135 | ₩28,173 | ₩28,948 | -0.51% | 39.9만 |
| 2026.10.08 | ₩29,055 | ₩29,589 | ₩28,627 | ₩29,014 | -0.14% | 36.8만 |
| 2026.10.07 | ₩30,845 | ₩30,871 | ₩28,974 | ₩29,455 | -4.50% | 39.8만 |
| 2026.10.06 | ₩31,673 | ₩32,060 | ₩31,045 | ₩31,232 | -1.39% | 31.8만 |
| 2026.10.05 | ₩31,299 | ₩31,887 | ₩30,471 | ₩31,406 | +0.34% | 49.2만 |
| 2026.10.02 | ₩30,537 | ₩31,472 | ₩30,537 | ₩31,018 | +1.57% | 38만 |
| 2026.10.01 | ₩28,988 | ₩30,324 | ₩28,240 | ₩29,923 | +3.23% | 55.1만 |
| 2026.09.30 | ₩29,990 | ₩30,110 | ₩28,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,667 |
| -4.41% |
| 69.7만 |
| 2026.09.29 | ₩29,803 | ₩30,778 | ₩29,442 | ₩29,549 | -0.85% | 139.1만 |
|---|
| 2026.09.28 | ₩29,308 | ₩29,763 | ₩28,560 | ₩29,616 | +1.05% | 44.2만 |
|---|
| 2026.09.25 | ₩28,814 | ₩29,803 | ₩28,507 | ₩29,575 | +2.64% | 30.6만 |
|---|
| 2026.09.24 | ₩29,656 | ₩29,976 | ₩28,306 | ₩28,627 | -3.47% | 52.3만 |
|---|
| 2026.09.23 | ₩29,776 | ₩30,043 | ₩28,787 | ₩30,030 | +0.85% | 39.5만 |
|---|
| 2026.09.22 | ₩30,711 | ₩30,951 | ₩29,990 | ₩30,203 | -1.65% | 40.8만 |
|---|
| 2026.09.21 | ₩30,137 | ₩30,724 | ₩29,763 | ₩30,404 | +0.89% | 56만 |
|---|
| 2026.09.18 | ₩29,055 | ₩29,896 | ₩28,680 | ₩29,856 | +2.76% | 78.3만 |
|---|
| 2026.09.17 | ₩28,654 | ₩29,388 | ₩28,293 | ₩29,188 | +1.86% | 41.1만 |
|---|
| 2026.09.16 | ₩27,705 | ₩27,972 | ₩27,104 | ₩27,892 | +0.68% | 32.4만 |
|---|
| 2026.09.15 | ₩27,051 | ₩27,585 | ₩26,597 | ₩27,465 | +1.53% | 43.5만 |
|---|
| 2026.09.14 | ₩27,051 | ₩27,371 | ₩26,223 | ₩26,957 | -0.35% | 36.2만 |
|---|
| 2026.09.11 | ₩28,133 | ₩28,133 | ₩27,572 | ₩27,759 | -1.33% | 50.9만 |
|---|
| 2026.09.10 | ₩27,612 | ₩27,705 | ₩26,717 | ₩27,465 | -0.53% | 45.4만 |
|---|
| 2026.09.09 | ₩28,013 | ₩28,119 | ₩27,077 | ₩28,053 | +0.14% | 38.6만 |
|---|
| 2026.09.08 | ₩27,785 | ₩28,627 | ₩27,785 | ₩28,039 | +0.91% | 34.5만 |
|---|
| 2026.09.04 | ₩27,385 | ₩28,721 | ₩27,385 | ₩28,600 | +4.44% | 32.9만 |
|---|
| 2026.09.03 | ₩27,612 | ₩27,719 | ₩26,289 | ₩27,318 | -1.06% | 36.5만 |
|---|
| 2026.09.02 | ₩25,448 | ₩27,131 | ₩25,448 | ₩27,011 | +6.14% | 33.2만 |
|---|
| 2026.09.01 | ₩25,528 | ₩25,675 | ₩25,020 | ₩25,328 | -0.78% | 37.8만 |
|---|
| 2026.08.31 | ₩26,196 | ₩26,276 | ₩25,688 | ₩25,942 | -0.97% | 35.9만 |
|---|
| 2026.08.28 | ₩25,568 | ₩26,182 | ₩25,194 | ₩26,169 | +2.35% | 32.5만 |
|---|
| 2026.08.27 | ₩25,822 | ₩26,049 | ₩25,154 | ₩25,394 | -1.66% | 29.3만 |
|---|
| 2026.08.26 | ₩26,116 | ₩26,583 | ₩25,661 | ₩25,982 | -0.51% | 44.6만 |
|---|
| 2026.08.25 | ₩26,730 | ₩26,904 | ₩25,474 | ₩26,022 | -2.65% | 30.1만 |
|---|
| 2026.08.24 | ₩26,516 | ₩26,971 | ₩26,263 | ₩26,289 | -0.86% | 33.2만 |
|---|
| 2026.08.21 | ₩25,808 | ₩26,623 | ₩25,648 | ₩26,289 | +1.86% | 51.5만 |
|---|
| 2026.08.20 | ₩25,849 | ₩25,849 | ₩24,807 | ₩25,501 | -1.34% | 38.6만 |
|---|
| 2026.08.19 | ₩25,782 | ₩25,822 | ₩25,301 | ₩25,621 | -0.62% | 36.7만 |
|---|
| 2026.08.18 | ₩26,717 | ₩26,730 | ₩25,595 | ₩25,782 | -3.50% | 37.5만 |
|---|
| 2026.08.17 | ₩28,026 | ₩28,026 | ₩26,703 | ₩26,971 | -3.77% | 36.7만 |
|---|
| 2026.08.14 | ₩27,585 | ₩28,507 | ₩27,291 | ₩27,625 | +0.15% | 57.9만 |
|---|
| 2026.08.13 | ₩27,411 | ₩27,946 | ₩26,957 | ₩27,879 | +1.71% | 58.2만 |
|---|
| 2026.08.12 | ₩26,289 | ₩27,077 | ₩25,808 | ₩26,931 | +2.44% | 46.5만 |
|---|
| 2026.08.11 | ₩25,515 | ₩26,236 | ₩25,194 | ₩25,995 | +1.88% | 43.3만 |
|---|
| 2026.08.10 | ₩24,980 | ₩25,755 | ₩24,513 | ₩25,234 | +1.02% | 70.7만 |
|---|
| 2026.08.07 | ₩22,896 | ₩26,450 | ₩22,896 | ₩25,127 | +9.74% | 134.9만 |
|---|
| 2026.08.06 | ₩19,276 | ₩19,664 | ₩18,969 | ₩18,982 | -1.52% | 28.1만 |
|---|
| 2026.08.05 | ₩19,490 | ₩19,490 | ₩18,956 | ₩19,036 | -2.33% | 21만 |
|---|
| 2026.08.04 | ₩19,436 | ₩19,717 | ₩19,209 | ₩19,303 | -0.69% | 20.6만 |
|---|
| 2026.08.03 | ₩18,782 | ₩19,303 | ₩18,421 | ₩19,116 | +1.78% | 22.2만 |
|---|
| 2026.07.31 | ₩18,675 | ₩18,942 | ₩17,807 | ₩18,501 | -0.93% | 26.6만 |
|---|
| 2026.07.30 | ₩18,515 | ₩18,622 | ₩18,154 | ₩18,475 | -0.22% | 18.8만 |
|---|
| 2026.07.29 | ₩19,303 | ₩19,343 | ₩18,167 | ₩18,248 | -5.47% | 26.9만 |
|---|
| 2026.07.28 | ₩19,396 | ₩19,811 | ₩19,290 | ₩19,597 | +1.03% | 19.1만 |
|---|
| 2026.07.27 | ₩19,356 | ₩19,704 | ₩18,956 | ₩19,450 | +0.48% | 19.7만 |
|---|
| 2026.07.24 | ₩18,996 | ₩19,249 | ₩18,488 | ₩19,196 | +1.05% | 21.6만 |
|---|
| 2026.07.23 | ₩18,141 | ₩19,009 | ₩18,141 | ₩18,728 | +3.24% | 17.9만 |
|---|
| 2026.07.22 | ₩17,526 | ₩18,501 | ₩17,526 | ₩18,354 | +4.73% | 20.6만 |
|---|
| 2026.07.21 | ₩17,232 | ₩17,767 | ₩17,179 | ₩17,633 | +2.33% | 33.6만 |
|---|
| 2026.07.20 | ₩17,566 | ₩17,660 | ₩17,072 | ₩17,085 | -2.74% | 18.9만 |
|---|
| 2026.07.17 | ₩17,312 | ₩17,740 | ₩17,085 | ₩17,406 | +0.54% | 18.9만 |
|---|
| 2026.07.16 | ₩17,272 | ₩18,047 | ₩17,246 | ₩17,847 | +3.33% | 19.6만 |
|---|
| 2026.07.15 | ₩17,085 | ₩17,406 | ₩16,832 | ₩17,299 | +1.25% | 18만 |
|---|
| 2026.07.14 | ₩17,259 | ₩17,633 | ₩16,885 | ₩16,952 | -1.78% | 15.7만 |
|---|
| 2026.07.13 | ₩17,099 | ₩17,366 | ₩16,872 | ₩16,992 | -0.62% | 38만 |
|---|
| 2026.07.10 | ₩16,484 | ₩17,192 | ₩16,417 | ₩17,072 | +3.57% | 13만 |
|---|
| 2026.07.09 | ₩16,671 | ₩16,832 | ₩16,391 | ₩16,538 | -0.80% | 21.3만 |
|---|
| 2026.07.08 | ₩16,124 | ₩16,685 | ₩16,097 | ₩16,551 | +2.65% | 29.6만 |
|---|
| 2026.07.07 | ₩17,072 | ₩17,072 | ₩16,030 | ₩16,391 | -3.99% | 23.3만 |
|---|
| 2026.07.06 | ₩16,818 | ₩17,246 | ₩16,818 | ₩17,206 | +2.30% | 18.2만 |
|---|
| 2026.07.02 | ₩17,646 | ₩17,780 | ₩16,631 | ₩16,725 | -5.22% | 22.2만 |
|---|
| 2026.07.01 | ₩18,368 | ₩18,448 | ₩17,299 | ₩17,486 | -4.80% | 26만 |
|---|
| 2026.06.30 | ₩18,875 | ₩19,116 | ₩18,528 | ₩18,555 | -1.70% | 25.8만 |
|---|
| 2026.06.29 | ₩19,036 | ₩19,036 | ₩18,622 | ₩18,902 | -0.70% | 22.9만 |
|---|
| 2026.06.26 | ₩19,143 | ₩19,276 | ₩18,755 | ₩19,156 | +0.07% | 87.2만 |
|---|
| 2026.06.25 | ₩18,087 | ₩19,410 | ₩17,593 | ₩19,316 | +6.79% | 34.3만 |
|---|
| 2026.06.24 | ₩17,500 | ₩18,194 | ₩17,459 | ₩17,994 | +2.82% | 22만 |
|---|
| 2026.06.23 | ₩17,406 | ₩17,753 | ₩17,005 | ₩17,473 | +0.38% | 30.4만 |
|---|
| 2026.06.22 | ₩17,606 | ₩17,914 | ₩17,553 | ₩17,700 | +0.53% | 24.1만 |
|---|
| 2026.06.18 | ₩17,326 | ₩17,887 | ₩17,326 | ₩17,593 | +1.54% | 61만 |
|---|
| 2026.06.17 | ₩17,312 | ₩17,593 | ₩16,805 | ₩16,979 | -1.93% | 28.6만 |
|---|
| 2026.06.16 | ₩16,979 | ₩17,500 | ₩16,979 | ₩17,139 | +0.94% | 23.2만 |
|---|
| 2026.06.15 | ₩17,019 | ₩17,299 | ₩16,711 | ₩16,805 | -1.26% | 16.1만 |
|---|
| 2026.06.12 | ₩16,645 | ₩16,858 | ₩16,484 | ₩16,645 | 0.00% | 16.8만 |
|---|
| 2026.06.11 | ₩15,923 | ₩16,391 | ₩15,803 | ₩16,311 | +2.43% | 48.6만 |
|---|
| 2026.06.10 | ₩16,110 | ₩16,150 | ₩15,603 | ₩15,723 | -2.40% | 23.3만 |
|---|
| 2026.06.09 | ₩16,190 | ₩16,792 | ₩15,896 | ₩16,084 | -0.66% | 22.4만 |
|---|
| 2026.06.08 | ₩16,003 | ₩16,150 | ₩15,830 | ₩15,950 | -0.33% | 23.8만 |
|---|
| 2026.06.05 | ₩16,551 | ₩16,658 | ₩15,696 | ₩15,830 | -4.36% | 27.7만 |
|---|
| 2026.06.04 | ₩16,591 | ₩16,885 | ₩16,377 | ₩16,631 | +0.24% | 22.8만 |
|---|
| 2026.06.03 | ₩16,190 | ₩16,591 | ₩16,190 | ₩16,324 | +0.83% | 27.3만 |
|---|
| 2026.06.02 | ₩15,669 | ₩16,431 | ₩15,669 | ₩16,404 | +4.69% | 30.3만 |
|---|
| 2026.06.01 | ₩15,362 | ₩15,763 | ₩15,082 | ₩15,496 | +0.87% | 31.7만 |
|---|
| 2026.05.29 | ₩16,164 | ₩16,391 | ₩15,750 | ₩15,803 | -2.23% | 23.1만 |
|---|
| 2026.05.28 | ₩15,937 | ₩16,337 | ₩15,843 | ₩16,110 | +1.09% | 35.3만 |
|---|
| 2026.05.27 | ₩16,003 | ₩16,244 | ₩15,870 | ₩16,084 | +0.50% | 18.6만 |
|---|
| 2026.05.26 | ₩15,683 | ₩16,030 | ₩15,522 | ₩15,763 | +0.51% | 16.7만 |
|---|
| 2026.05.22 | ₩15,563 | ₩15,870 | ₩15,189 | ₩15,456 | -0.69% | 27.2만 |
|---|
| 2026.05.21 | ₩15,376 | ₩15,856 | ₩15,068 | ₩15,616 | +1.56% | 16.6만 |
|---|
| 2026.05.20 | ₩15,335 | ₩15,723 | ₩15,229 | ₩15,589 | +1.66% | 22.9만 |
|---|
| 2026.05.19 | ₩15,763 | ₩15,856 | ₩15,122 | ₩15,162 | -3.81% | 30.7만 |
|---|
| 2026.05.18 | ₩16,417 | ₩16,471 | ₩15,763 | ₩15,856 | -3.42% | 27.6만 |
|---|
| 2026.05.15 | ₩16,725 | ₩16,792 | ₩16,057 | ₩16,297 | -2.56% | 24.2만 |
|---|
| 2026.05.14 | ₩17,179 | ₩17,259 | ₩16,925 | ₩17,005 | -1.01% | 13.5만 |
|---|
| 2026.05.13 | ₩17,019 | ₩17,246 | ₩16,738 | ₩16,925 | -0.55% | 20.7만 |
|---|
| 2026.05.12 | ₩17,259 | ₩17,379 | ₩16,925 | ₩17,152 | -0.62% | 21.9만 |
|---|
| 2026.05.11 | ₩17,606 | ₩17,793 | ₩17,299 | ₩17,393 | -1.21% | 22만 |
|---|
| 2026.05.08 | ₩18,007 | ₩18,101 | ₩17,072 | ₩17,553 | -2.52% | 28만 |
|---|
| 2026.05.07 | ₩18,087 | ₩19,156 | ₩17,767 | ₩18,194 | +0.59% | 38.1만 |
|---|
| 2026.05.06 | ₩16,965 | ₩18,301 | ₩16,097 | ₩17,740 | +4.57% | 48.2만 |
|---|
| 2026.05.05 | ₩17,419 | ₩18,635 | ₩17,419 | ₩18,261 | +4.83% | 40만 |
|---|
| 2026.05.04 | ₩17,847 | ₩17,954 | ₩17,125 | ₩17,166 | -3.82% | 19만 |
|---|
| 2026.05.01 | ₩18,061 | ₩18,408 | ₩17,874 | ₩18,047 | -0.07% | 15.5만 |
|---|
| 2026.04.30 | ₩17,606 | ₩18,288 | ₩17,606 | ₩18,154 | +3.11% | 17.2만 |
|---|
| 2026.04.29 | ₩17,727 | ₩17,807 | ₩17,379 | ₩17,379 | -1.96% | 15.9만 |
|---|
| 2026.04.28 | ₩17,900 | ₩18,007 | ₩17,606 | ₩17,874 | -0.15% | 13.7만 |
|---|
| 2026.04.27 | ₩17,887 | ₩18,274 | ₩17,807 | ₩17,914 | +0.15% | 12.4만 |
|---|
| 2026.04.24 | ₩17,767 | ₩18,047 | ₩17,513 | ₩17,994 | +1.28% | 16.8만 |
|---|
| 2026.04.23 | ₩17,206 | ₩17,967 | ₩17,206 | ₩17,847 | +3.73% | 21.5만 |
|---|
| 2026.04.22 | ₩16,965 | ₩17,192 | ₩16,778 | ₩17,125 | +0.94% | 16.5만 |
|---|
| 2026.04.21 | ₩17,232 | ₩17,646 | ₩16,591 | ₩16,725 | -2.95% | 15.7만 |
|---|
| 2026.04.20 | ₩17,259 | ₩17,540 | ₩17,219 | ₩17,219 | -0.23% | 13.9만 |
|---|
| 2026.04.17 | ₩17,019 | ₩17,740 | ₩16,872 | ₩17,379 | +2.12% | 17.2만 |
|---|
| 2026.04.16 | ₩17,379 | ₩17,406 | ₩16,524 | ₩16,564 | -4.69% | 22만 |
|---|
| 2026.04.15 | ₩17,807 | ₩17,887 | ₩17,206 | ₩17,366 | -2.48% | 31.6만 |
|---|
| 2026.04.14 | ₩17,673 | ₩18,020 | ₩17,246 | ₩17,927 | +1.44% | 14.3만 |
|---|
| 2026.04.13 | ₩17,219 | ₩17,753 | ₩17,099 | ₩17,646 | +2.48% | 13만 |
|---|
| 2026.04.10 | ₩17,473 | ₩17,793 | ₩17,459 | ₩17,486 | +0.08% | 11.4만 |
|---|
| 2026.04.09 | ₩16,778 | ₩17,473 | ₩16,738 | ₩17,393 | +3.66% | 17.6만 |
|---|
| 2026.04.08 | ₩16,792 | ₩17,206 | ₩16,498 | ₩16,872 | +0.48% | 26.2만 |
|---|
| 2026.04.07 | ₩15,669 | ₩15,696 | ₩15,429 | ₩15,589 | -0.51% | 15.3만 |
|---|
| 2026.04.06 | ₩15,683 | ₩15,763 | ₩15,442 | ₩15,750 | +0.43% | 17.5만 |
|---|
| 2026.04.02 | ₩15,536 | ₩16,084 | ₩15,229 | ₩15,696 | +1.03% | 18.2만 |
|---|
| 2026.04.01 | ₩15,603 | ₩16,391 | ₩15,576 | ₩16,097 | +3.17% | 21.4만 |
|---|
| 2026.03.31 | ₩15,349 | ₩15,709 | ₩15,001 | ₩15,563 | +1.39% | 21.6만 |
|---|
| 2026.03.30 | ₩15,482 | ₩15,522 | ₩14,935 | ₩15,055 | -2.76% | 30.6만 |
|---|
| 2026.03.27 | ₩15,923 | ₩15,977 | ₩15,429 | ₩15,509 | -2.60% | 17.3만 |
|---|
| 2026.03.26 | ₩15,923 | ₩16,164 | ₩15,870 | ₩16,003 | +0.50% | 14.8만 |
|---|
| 2026.03.25 | ₩16,538 | ₩16,538 | ₩15,870 | ₩16,164 | -2.26% | 18.6만 |
|---|
| 2026.03.24 | ₩15,416 | ₩16,404 | ₩15,416 | ₩16,110 | +4.51% | 34만 |
|---|
| 2026.03.23 | ₩15,790 | ₩16,177 | ₩15,509 | ₩15,709 | -0.51% | 21.1만 |
|---|
| 2026.03.20 | ₩15,830 | ₩15,870 | ₩14,774 | ₩14,948 | -5.57% | 65만 |
|---|
| 2026.03.19 | ₩15,683 | ₩15,910 | ₩15,335 | ₩15,549 | -0.85% | 26.2만 |
|---|
| 2026.03.18 | ₩16,204 | ₩16,311 | ₩15,763 | ₩15,790 | -2.56% | 33.5만 |
|---|
| 2026.03.17 | ₩16,564 | ₩16,698 | ₩16,164 | ₩16,271 | -1.77% | 19.7만 |
|---|
| 2026.03.16 | ₩16,551 | ₩16,658 | ₩16,271 | ₩16,324 | -1.37% | 22.2만 |
|---|
| 2026.03.13 | ₩16,805 | ₩17,166 | ₩16,150 | ₩16,284 | -3.10% | 19.4만 |
|---|
| 2026.03.12 | ₩17,085 | ₩17,259 | ₩16,618 | ₩16,725 | -2.11% | 20.3만 |
|---|
| 2026.03.11 | ₩17,860 | ₩18,074 | ₩17,406 | ₩17,553 | -1.72% | 15.4만 |
|---|
| 2026.03.10 | ₩17,620 | ₩18,395 | ₩17,433 | ₩18,007 | +2.20% | 28만 |
|---|
| 2026.03.09 | ₩17,419 | ₩17,753 | ₩16,685 | ₩17,687 | +1.53% | 43.9만 |
|---|
| 2026.03.06 | ₩18,074 | ₩18,261 | ₩17,660 | ₩17,914 | -0.89% | 41.1만 |
|---|
| 2026.03.05 | ₩19,103 | ₩19,570 | ₩18,461 | ₩18,622 | -2.52% | 21.2만 |
|---|
| 2026.03.04 | ₩19,503 | ₩19,797 | ₩19,169 | ₩19,383 | -0.62% | 23.5만 |
|---|
| 2026.03.03 | ₩19,089 | ₩19,356 | ₩18,635 | ₩19,196 | +0.56% | 18.9만 |
|---|
| 2026.03.02 | ₩19,290 | ₩20,024 | ₩18,915 | ₩19,824 | +2.77% | 30.8만 |
|---|
| 2026.02.27 | ₩19,450 | ₩19,744 | ₩19,103 | ₩19,704 | +1.30% | 18.3만 |
|---|
| 2026.02.26 | ₩19,717 | ₩20,011 | ₩19,383 | ₩19,784 | +0.34% | 32.6만 |
|---|
| 2026.02.25 | ₩19,864 | ₩19,931 | ₩18,982 | ₩19,623 | -1.21% | 19.6만 |
|---|
| 2026.02.24 | ₩19,236 | ₩19,851 | ₩19,089 | ₩19,610 | +1.94% | 27.1만 |
|---|
| 2026.02.23 | ₩19,263 | ₩19,303 | ₩18,622 | ₩19,169 | -0.49% | 30.4만 |
|---|
| 2026.02.20 | ₩18,849 | ₩19,423 | ₩18,688 | ₩19,316 | +2.48% | 23.9만 |
|---|
| 2026.02.19 | ₩19,036 | ₩19,276 | ₩18,862 | ₩18,902 | -0.70% | 28.9만 |
|---|
| 2026.02.18 | ₩19,343 | ₩19,690 | ₩18,942 | ₩19,076 | -1.38% | 22만 |
|---|
| 2026.02.17 | ₩19,103 | ₩19,757 | ₩18,875 | ₩19,410 | +1.61% | 38.8만 |
|---|
| 2026.02.13 | ₩18,354 | ₩19,209 | ₩18,061 | ₩19,103 | +4.08% | 37.2만 |
|---|
| 2026.02.12 | ₩20,211 | ₩20,305 | ₩18,074 | ₩18,408 | -8.92% | 59.7만 |
|---|
| 2026.02.11 | ₩20,545 | ₩20,786 | ₩19,383 | ₩19,904 | -3.12% | 56.5만 |
|---|
| 2026.02.10 | ₩17,673 | ₩20,572 | ₩16,564 | ₩20,238 | +14.51% | 106.1만 |
|---|
| 2026.02.09 | ₩19,957 | ₩20,198 | ₩19,770 | ₩19,851 | -0.54% | 38.3만 |
|---|
| 2026.02.06 | ₩19,530 | ₩20,318 | ₩19,530 | ₩20,078 | +2.80% | 29.1만 |
|---|
| 2026.02.05 | ₩19,169 | ₩19,503 | ₩19,009 | ₩19,383 | +1.11% | 28.8만 |
|---|
| 2026.02.04 | ₩18,702 | ₩19,570 | ₩18,515 | ₩19,503 | +4.29% | 42만 |
|---|
| 2026.02.03 | ₩17,927 | ₩18,528 | ₩17,767 | ₩18,501 | +3.20% | 30.8만 |
|---|
| 2026.02.02 | ₩17,099 | ₩18,141 | ₩17,032 | ₩17,900 | +4.69% | 17.2만 |
|---|
| 2026.01.30 | ₩17,005 | ₩17,379 | ₩16,938 | ₩17,259 | +1.49% | 22.2만 |
|---|
| 2026.01.29 | ₩17,005 | ₩17,299 | ₩16,832 | ₩17,272 | +1.57% | 18.1만 |
|---|
| 2026.01.28 | ₩17,553 | ₩17,566 | ₩16,912 | ₩16,965 | -3.35% | 22.2만 |
|---|
| 2026.01.27 | ₩17,526 | ₩17,620 | ₩17,353 | ₩17,500 | -0.15% | 12.7만 |
|---|
| 2026.01.26 | ₩18,114 | ₩18,114 | ₩17,379 | ₩17,540 | -3.17% | 15.6만 |
|---|
| 2026.01.23 | ₩18,274 | ₩18,354 | ₩17,820 | ₩18,061 | -1.17% | 26만 |
|---|
| 2026.01.22 | ₩18,301 | ₩18,568 | ₩18,167 | ₩18,328 | +0.15% | 27.8만 |
|---|
| 2026.01.21 | ₩17,793 | ₩18,127 | ₩17,606 | ₩18,074 | +1.58% | 31.6만 |
|---|
| 2026.01.20 | ₩17,646 | ₩17,807 | ₩17,459 | ₩17,606 | -0.23% | 18.8만 |
|---|
| 2026.01.16 | ₩18,635 | ₩18,635 | ₩18,047 | ₩18,061 | -3.08% | 24.1만 |
|---|
| 2026.01.15 | ₩18,688 | ₩18,862 | ₩18,381 | ₩18,595 | -0.50% | 25.6만 |
|---|
| 2026.01.14 | ₩18,942 | ₩19,062 | ₩18,288 | ₩18,555 | -2.05% | 23.2만 |
|---|
| 2026.01.13 | ₩18,568 | ₩19,143 | ₩18,501 | ₩18,822 | +1.37% | 28.9만 |
|---|
| 2026.01.12 | ₩17,967 | ₩18,688 | ₩17,914 | ₩18,435 | +2.60% | 25만 |
|---|
| 2026.01.09 | ₩17,700 | ₩18,127 | ₩17,540 | ₩18,101 | +2.26% | 20.1만 |
|---|
| 2026.01.08 | ₩17,246 | ₩18,020 | ₩17,045 | ₩17,860 | +3.56% | 17.5만 |
|---|
| 2026.01.07 | ₩17,566 | ₩17,687 | ₩17,219 | ₩17,339 | -1.29% | 16.9만 |
|---|
| 2026.01.06 | ₩16,711 | ₩17,793 | ₩16,685 | ₩17,780 | +6.39% | 27.9만 |
|---|
| 2026.01.05 | ₩16,337 | ₩17,192 | ₩16,337 | ₩16,845 | +3.11% | 23.1만 |
|---|
| 2026.01.02 | ₩16,097 | ₩16,604 | ₩16,017 | ₩16,311 | +1.33% | 17.9만 |
|---|
| 2025.12.31 | ₩16,244 | ₩16,244 | ₩16,003 | ₩16,017 | -1.40% | 13.8만 |
|---|
| 2025.12.30 | ₩16,458 | ₩16,471 | ₩16,244 | ₩16,257 | -1.22% | 14.8만 |
|---|
| 2025.12.29 | ₩16,805 | ₩16,832 | ₩16,311 | ₩16,431 | -2.23% | 20만 |
|---|
| 2025.12.26 | ₩16,872 | ₩16,898 | ₩16,604 | ₩16,858 | -0.08% | 17.7만 |
|---|
| 2025.12.24 | ₩17,072 | ₩17,112 | ₩16,698 | ₩16,938 | -0.78% | 9.3만 |
|---|
| 2025.12.23 | ₩17,166 | ₩17,259 | ₩16,938 | ₩17,085 | -0.47% | 21.2만 |
|---|
| 2025.12.22 | ₩17,459 | ₩17,646 | ₩17,219 | ₩17,286 | -0.99% | 28만 |
|---|
| 2025.12.19 | ₩17,406 | ₩17,593 | ₩17,179 | ₩17,433 | +0.15% | 51.6만 |
|---|
| 2025.12.18 | ₩17,125 | ₩17,646 | ₩17,099 | ₩17,459 | +1.95% | 20.3만 |
|---|
| 2025.12.17 | ₩17,459 | ₩17,540 | ₩16,992 | ₩17,072 | -2.22% | 23.5만 |
|---|
| 2025.12.16 | ₩17,232 | ₩17,847 | ₩17,166 | ₩17,406 | +1.01% | 28.6만 |
|---|
| 2025.12.15 | ₩17,500 | ₩17,500 | ₩17,206 | ₩17,206 | -1.68% | 30만 |
|---|
| 2025.12.12 | ₩17,553 | ₩17,553 | ₩17,112 | ₩17,246 | -1.75% | 29.6만 |
|---|
| 2025.12.11 | ₩16,872 | ₩17,566 | ₩16,872 | ₩17,419 | +3.25% | 25.8만 |
|---|
| 2025.12.10 | ₩16,164 | ₩17,206 | ₩16,057 | ₩16,925 | +4.71% | 38.1만 |
|---|
| 2025.12.09 | ₩16,150 | ₩16,658 | ₩16,070 | ₩16,190 | +0.25% | 17.3만 |
|---|
| 2025.12.08 | ₩16,538 | ₩16,832 | ₩16,257 | ₩16,271 | -1.62% | 36.9만 |
|---|
| 2025.12.05 | ₩16,150 | ₩16,417 | ₩16,017 | ₩16,391 | +1.49% | 21.8만 |
|---|
| 2025.12.04 | ₩15,830 | ₩16,297 | ₩15,656 | ₩16,204 | +2.36% | 24.3만 |
|---|
| 2025.12.03 | ₩15,162 | ₩15,963 | ₩14,948 | ₩15,910 | +4.93% | 19.2만 |
|---|
| 2025.12.02 | ₩15,108 | ₩15,189 | ₩14,868 | ₩15,108 | 0.00% | 14만 |
|---|
| 2025.12.01 | ₩14,841 | ₩15,202 | ₩14,841 | ₩15,015 | +1.17% | 19.6만 |
|---|
| 2025.11.28 | ₩15,108 | ₩15,215 | ₩14,948 | ₩15,068 | -0.27% | 7.7만 |
|---|
| 2025.11.26 | ₩15,108 | ₩15,229 | ₩14,908 | ₩15,122 | +0.09% | 15.9만 |
|---|
| 2025.11.25 | ₩14,961 | ₩15,242 | ₩14,841 | ₩15,162 | +1.34% | 16.9만 |
|---|
| 2025.11.24 | ₩14,534 | ₩14,895 | ₩14,160 | ₩14,855 | +2.21% | 24.6만 |
|---|
| 2025.11.21 | ₩13,946 | ₩14,440 | ₩13,879 | ₩14,427 | +3.45% | 24.9만 |
|---|
| 2025.11.20 | ₩14,267 | ₩14,467 | ₩13,746 | ₩13,839 | -3.00% | 29.4만 |
|---|
| 2025.11.19 | ₩14,200 | ₩14,320 | ₩13,893 | ₩13,946 | -1.79% | 19.7만 |
|---|
| 2025.11.18 | ₩13,813 | ₩14,227 | ₩13,813 | ₩14,093 | +2.03% | 17.8만 |
|---|
| 2025.11.17 | ₩14,748 | ₩14,855 | ₩13,973 | ₩13,973 | -5.25% | 23.4만 |
|---|
| 2025.11.14 | ₩14,961 | ₩15,028 | ₩14,587 | ₩14,855 | -0.71% | 31만 |
|---|
| 2025.11.13 | ₩15,122 | ₩15,442 | ₩14,801 | ₩15,429 | +2.03% | 34.4만 |
|---|
| 2025.11.12 | ₩14,788 | ₩15,416 | ₩14,761 | ₩15,229 | +2.98% | 20.8만 |
|---|
| 2025.11.11 | ₩14,868 | ₩14,988 | ₩14,761 | ₩14,774 | -0.63% | 17.3만 |
|---|
| 2025.11.10 | ₩14,734 | ₩15,068 | ₩14,481 | ₩14,948 | +1.45% | 23.4만 |
|---|
| 2025.11.07 | ₩14,788 | ₩15,001 | ₩14,427 | ₩14,614 | -1.17% | 39만 |
|---|
| 2025.11.06 | ₩13,799 | ₩15,603 | ₩13,799 | ₩15,015 | +8.81% | 49.6만 |
|---|
| 2025.11.05 | ₩13,465 | ₩13,893 | ₩13,358 | ₩13,773 | +2.28% | 25.1만 |
|---|
| 2025.11.04 | ₩13,358 | ₩13,612 | ₩13,278 | ₩13,385 | +0.20% | 28.4만 |
|---|
| 2025.11.03 | ₩13,505 | ₩13,786 | ₩13,265 | ₩13,639 | +0.99% | 43.4만 |
|---|
| 2025.10.31 | ₩13,692 | ₩13,773 | ₩13,492 | ₩13,585 | -0.78% | 29.4만 |
|---|
| 2025.10.30 | ₩14,668 | ₩14,868 | ₩13,759 | ₩13,786 | -6.01% | 19.9만 |
|---|
| 2025.10.29 | ₩14,988 | ₩15,416 | ₩14,774 | ₩14,921 | -0.45% | 20.1만 |
|---|
| 2025.10.28 | ₩14,961 | ₩15,135 | ₩14,841 | ₩14,881 | -0.54% | 20만 |
|---|
| 2025.10.27 | ₩15,509 | ₩15,522 | ₩14,988 | ₩15,055 | -2.93% | 21.4만 |
|---|
| 2025.10.24 | ₩15,255 | ₩15,482 | ₩15,175 | ₩15,309 | +0.35% | 26.3만 |
|---|
| 2025.10.23 | ₩14,481 | ₩15,082 | ₩14,414 | ₩15,055 | +3.97% | 50.8만 |
|---|
| 2025.10.22 | ₩15,255 | ₩15,255 | ₩14,374 | ₩14,414 | -5.52% | 23만 |
|---|
| 2025.10.21 | ₩14,935 | ₩15,322 | ₩14,868 | ₩15,175 | +1.61% | 30.3만 |
|---|
| 2025.10.20 | ₩14,641 | ₩15,055 | ₩14,601 | ₩14,975 | +2.28% | 32.8만 |
|---|
| 2025.10.17 | ₩14,561 | ₩14,935 | ₩14,440 | ₩14,440 | -0.83% | 20.6만 |
|---|
| 2025.10.16 | ₩14,481 | ₩14,641 | ₩14,454 | ₩14,627 | +1.01% | 21.5만 |
|---|
| 2025.10.15 | ₩14,454 | ₩14,694 | ₩14,240 | ₩14,440 | -0.09% | 17.9만 |
|---|
| 2025.10.14 | ₩13,465 | ₩14,494 | ₩13,465 | ₩14,307 | +6.25% | 18.5만 |
|---|
| 2025.10.13 | ₩13,545 | ₩13,732 | ₩13,465 | ₩13,719 | +1.28% | 16.3만 |
|---|
| 2025.10.10 | ₩14,120 | ₩14,213 | ₩13,345 | ₩13,358 | -5.39% | 24만 |
|---|