시장 데이터를 불러오는 중
전체 종목
CBL International Limited - Class B Ordinary Shares 과거 주가
CBL International Limited - Class B Ordinary Shares · BANL · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBL International Limited - Class B Ordinary Shares · BANL · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,302 | ₩6,302 | ₩5,665 | ₩5,665 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,047 | ₩6,722 | ₩6,047 | ₩6,423 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,659 | ₩6,168 | ₩5,659 | ₩6,088 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,101 | ₩6,101 | ₩5,967 | ₩6,021 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,900 | ₩6,128 | ₩5,874 | ₩6,128 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,222 | ₩6,249 | ₩5,896 | ₩6,208 | -0.22% | 1.3만 |
| 2026.10.01 | ₩6,168 | ₩6,235 | ₩6,049 | ₩6,088 | -1.30% | 1만 |
| 2026.09.30 | ₩6,316 | ₩6,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,034 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,369 | ₩6,369 | ₩6,128 | ₩6,235 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,477 | ₩6,867 | ₩5,980 | ₩5,987 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,423 | ₩7,107 | ₩6,423 | ₩6,839 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,362 | ₩7,375 | ₩7,053 | ₩7,080 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,932 | ₩7,308 | ₩6,691 | ₩7,013 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,147 | ₩7,201 | ₩7,040 | ₩7,201 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,227 | ₩7,294 | ₩7,026 | ₩7,067 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,777 | ₩7,777 | ₩7,274 | ₩7,388 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,657 | ₩7,911 | ₩7,604 | ₩7,657 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,707 | ₩7,844 | ₩7,563 | ₩7,563 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,777 | ₩8,179 | ₩7,616 | ₩7,777 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,421 | ₩8,448 | ₩7,568 | ₩7,777 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,045 | ₩9,252 | ₩7,884 | ₩8,448 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,509 | ₩8,863 | ₩7,509 | ₩8,112 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,823 | ₩9,319 | ₩7,536 | ₩7,536 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,652 | ₩12,739 | ₩8,582 | ₩8,676 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,529 | ₩21,454 | ₩10,017 | ₩12,082 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,563 | ₩21,307 | ₩20,328 | ₩20,382 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,261 | ₩21,487 | ₩20,261 | ₩20,931 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,972 | ₩21,669 | ₩20,382 | ₩20,382 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,468 | ₩21,709 | ₩20,288 | ₩20,435 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,847 | ₩21,984 | ₩17,700 | ₩21,588 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,861 | ₩18,773 | ₩17,579 | ₩17,968 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,526 | ₩18,907 | ₩17,526 | ₩18,370 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,424 | ₩18,907 | ₩17,475 | ₩18,102 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,137 | ₩19,242 | ₩17,137 | ₩18,357 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,413 | ₩18,035 | ₩15,595 | ₩16,962 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,359 | ₩18,089 | ₩16,171 | ₩16,493 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩18,075 | ₩18,500 | ₩15,420 | ₩16,225 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,447 | ₩18,317 | ₩13,677 | ₩18,169 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,537 | ₩15,957 | ₩11,906 | ₩13,878 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,547 | ₩16,225 | ₩9,547 | ₩14,656 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,388 | ₩9,400 | ₩7,254 | ₩9,400 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,431 | ₩10,057 | ₩5,431 | ₩8,166 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,364 | ₩5,897 | ₩5,263 | ₩5,545 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,069 | ₩5,464 | ₩4,988 | ₩5,162 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,230 | ₩5,230 | ₩4,858 | ₩5,028 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,283 | ₩5,638 | ₩5,095 | ₩5,310 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,605 | ₩5,605 | ₩4,854 | ₩5,283 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,074 | ₩6,144 | ₩5,471 | ₩6,098 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,820 | ₩6,133 | ₩5,766 | ₩6,074 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,168 | ₩6,369 | ₩5,632 | ₩6,084 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,396 | ₩6,633 | ₩6,007 | ₩6,115 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,741 | ₩6,741 | ₩6,235 | ₩6,436 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,637 | ₩6,705 | ₩6,121 | ₩6,463 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,530 | ₩6,879 | ₩5,806 | ₩6,738 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,436 | ₩6,839 | ₩5,913 | ₩6,731 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,141 | ₩7,160 | ₩5,766 | ₩6,383 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,892 | ₩6,946 | ₩5,980 | ₩6,115 | -11.28% | 4만 |
|---|
| 2026.07.21 | ₩5,632 | ₩7,040 | ₩5,632 | ₩6,919 | +22.86% | 15만 |
|---|
| 2026.07.20 | ₩5,122 | ₩5,954 | ₩4,961 | ₩5,578 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,275 | ₩6,275 | ₩5,247 | ₩6,241 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,846 | ₩6,450 | ₩4,637 | ₩6,014 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,304 | ₩7,321 | ₩7,077 | ₩7,252 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,565 | ₩7,565 | ₩7,042 | ₩7,321 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,286 | ₩7,635 | ₩6,851 | ₩7,408 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩7,025 | ₩7,234 | ₩6,833 | ₩7,234 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,147 | ₩7,478 | ₩6,833 | ₩6,973 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,130 | ₩7,461 | ₩6,938 | ₩7,321 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,042 | ₩7,321 | ₩6,798 | ₩6,798 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,502 | ₩7,008 | ₩6,502 | ₩7,008 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,397 | ₩6,624 | ₩5,927 | ₩6,607 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,450 | ₩6,624 | ₩6,101 | ₩6,380 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,450 | ₩6,589 | ₩6,014 | ₩6,014 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,363 | ₩6,798 | ₩5,997 | ₩6,363 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,554 | ₩6,711 | ₩6,328 | ₩6,415 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,537 | ₩6,938 | ₩6,467 | ₩6,519 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,851 | ₩6,973 | ₩6,485 | ₩6,868 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,641 | ₩7,147 | ₩6,450 | ₩6,851 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,973 | ₩7,321 | ₩6,659 | ₩6,659 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,286 | ₩7,408 | ₩6,450 | ₩7,130 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩7,008 | ₩7,757 | ₩6,450 | ₩7,147 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,060 | ₩8,019 | ₩6,676 | ₩7,042 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,450 | ₩7,077 | ₩6,363 | ₩7,042 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,624 | ₩6,798 | ₩6,450 | ₩6,450 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,060 | ₩7,199 | ₩6,328 | ₩6,868 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,711 | ₩7,757 | ₩6,711 | ₩7,025 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,624 | ₩6,798 | ₩6,624 | ₩6,694 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,763 | ₩6,851 | ₩6,554 | ₩6,763 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩6,485 | ₩6,781 | ₩6,485 | ₩6,624 | +2.15% | 3.1천 |
|---|
| 2026.06.04 | ₩6,624 | ₩6,798 | ₩6,101 | ₩6,781 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,513 | ₩7,670 | ₩6,624 | ₩6,816 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,130 | ₩7,321 | ₩6,729 | ₩7,164 | +0.49% | 3.7만 |
|---|
| 2026.06.01 | ₩6,781 | ₩6,973 | ₩6,624 | ₩6,868 | +1.29% | 2.1만 |
|---|
| 2026.05.29 | ₩6,659 | ₩6,659 | ₩6,101 | ₩6,450 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,746 | ₩7,147 | ₩6,467 | ₩6,711 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,990 | ₩7,095 | ₩6,711 | ₩6,763 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,112 | ₩7,356 | ₩6,833 | ₩6,920 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,130 | ₩7,356 | ₩7,008 | ₩7,217 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,199 | ₩7,356 | ₩6,624 | ₩7,095 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,496 | ₩7,705 | ₩6,990 | ₩7,182 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,426 | ₩7,827 | ₩7,217 | ₩7,653 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,408 | ₩8,019 | ₩7,234 | ₩7,426 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,489 | ₩8,524 | ₩7,496 | ₩7,565 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩8,036 | ₩8,367 | ₩7,844 | ₩8,158 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,193 | ₩8,332 | ₩7,949 | ₩8,158 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩8,019 | ₩8,629 | ₩8,019 | ₩8,019 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,751 | ₩9,099 | ₩8,106 | ₩8,420 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,786 | ₩8,890 | ₩8,629 | ₩8,803 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,716 | ₩8,942 | ₩8,489 | ₩8,664 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,664 | ₩9,239 | ₩8,315 | ₩9,064 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,594 | ₩8,977 | ₩7,513 | ₩8,925 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,716 | ₩8,838 | ₩8,228 | ₩8,733 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,611 | ₩8,786 | ₩8,106 | ₩8,716 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,263 | ₩8,367 | ₩7,356 | ₩8,367 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,949 | ₩8,367 | ₩7,583 | ₩8,297 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,524 | ₩8,698 | ₩7,321 | ₩7,897 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,809 | ₩8,367 | ₩7,565 | ₩8,332 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩8,036 | ₩8,245 | ₩7,548 | ₩7,949 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,164 | ₩8,367 | ₩7,147 | ₩8,019 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,291 | ₩9,779 | ₩7,548 | ₩7,914 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,670 | ₩9,291 | ₩7,321 | ₩8,925 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,513 | ₩7,844 | ₩7,321 | ₩7,565 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,653 | ₩8,001 | ₩7,374 | ₩7,635 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,461 | ₩8,019 | ₩7,321 | ₩7,844 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,618 | ₩7,844 | ₩7,339 | ₩7,618 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,740 | ₩7,984 | ₩6,851 | ₩7,478 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,542 | ₩9,866 | ₩7,670 | ₩7,705 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,315 | ₩8,768 | ₩7,496 | ₩7,984 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,396 | ₩9,709 | ₩8,629 | ₩8,629 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,511 | ₩10,546 | ₩9,291 | ₩9,291 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,982 | ₩12,464 | ₩10,860 | ₩10,912 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,993 | ₩12,725 | ₩11,156 | ₩11,348 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,102 | ₩15,166 | ₩12,237 | ₩12,237 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,543 | ₩16,560 | ₩12,934 | ₩13,231 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,386 | ₩16,909 | ₩15,689 | ₩16,560 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,950 | ₩17,048 | ₩15,532 | ₩16,211 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,242 | ₩15,514 | ₩13,876 | ₩15,340 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,242 | ₩14,468 | ₩13,335 | ₩14,242 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,266 | ₩14,294 | ₩13,074 | ₩14,033 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,202 | ₩13,422 | ₩12,202 | ₩13,248 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,854 | ₩12,725 | ₩10,790 | ₩12,202 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,906 | ₩12,551 | ₩11,679 | ₩11,784 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,505 | ₩12,080 | ₩11,261 | ₩12,028 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,331 | ₩12,202 | ₩10,808 | ₩11,331 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩10,041 | ₩11,331 | ₩9,936 | ₩10,738 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,849 | ₩10,633 | ₩9,239 | ₩9,936 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,215 | ₩10,982 | ₩9,587 | ₩10,145 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,372 | ₩11,331 | ₩9,762 | ₩10,285 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,448 | ₩10,459 | ₩9,204 | ₩9,640 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,849 | ₩10,459 | ₩9,361 | ₩9,396 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,400 | ₩13,736 | ₩9,675 | ₩10,407 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,766 | ₩13,370 | ₩10,982 | ₩11,243 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,557 | ₩14,259 | ₩10,145 | ₩11,557 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,505 | ₩11,644 | ₩9,762 | ₩10,930 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,843 | ₩12,725 | ₩10,808 | ₩12,010 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,239 | ₩13,126 | ₩7,321 | ₩11,679 | +26.42% | 271.9만 |
|---|
| 2026.02.27 | ₩7,164 | ₩8,019 | ₩7,147 | ₩7,879 | +9.98% | 6.1만 |
|---|
| 2026.02.26 | ₩7,112 | ₩7,112 | ₩6,188 | ₩6,624 | -6.86% | 7.8천 |
|---|
| 2026.02.25 | ₩6,659 | ₩7,112 | ₩6,624 | ₩7,112 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,095 | ₩7,321 | ₩6,450 | ₩7,112 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,101 | ₩7,513 | ₩6,101 | ₩7,234 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,321 | ₩7,321 | ₩5,770 | ₩6,903 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,624 | ₩8,106 | ₩6,537 | ₩7,060 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,805 | ₩6,502 | ₩5,561 | ₩6,502 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,491 | ₩6,101 | ₩5,160 | ₩5,857 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,700 | ₩5,770 | ₩5,230 | ₩5,404 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,369 | ₩5,892 | ₩5,369 | ₩5,491 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,055 | ₩5,508 | ₩5,055 | ₩5,282 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,153 | ₩6,258 | ₩5,020 | ₩5,090 | -17.28% | 4.2만 |
|---|
| 2026.02.09 | ₩5,317 | ₩6,275 | ₩5,160 | ₩6,049 | +13.77% | 5.3만 |
|---|
| 2026.02.06 | ₩5,299 | ₩5,334 | ₩4,829 | ₩5,299 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩5,648 | ₩5,787 | ₩5,020 | ₩5,317 | -5.86% | 1.1만 |
|---|
| 2026.02.04 | ₩5,613 | ₩6,275 | ₩5,596 | ₩6,014 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,752 | ₩6,275 | ₩5,212 | ₩5,561 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩6,014 | ₩6,066 | ₩5,404 | ₩5,474 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,119 | ₩6,119 | ₩5,787 | ₩5,840 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,752 | ₩6,711 | ₩5,752 | ₩5,927 | +3.03% | 5천 |
|---|
| 2026.01.28 | ₩5,840 | ₩5,997 | ₩5,752 | ₩5,752 | -1.49% | 1.8천 |
|---|
| 2026.01.27 | ₩5,892 | ₩6,101 | ₩5,892 | ₩6,014 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,752 | ₩6,101 | ₩5,578 | ₩5,892 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,665 | ₩6,084 | ₩5,665 | ₩5,840 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩6,014 | ₩6,188 | ₩5,561 | ₩5,752 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,328 | ₩6,363 | ₩5,822 | ₩6,084 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,537 | ₩6,537 | ₩6,171 | ₩6,380 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,380 | ₩6,711 | ₩5,927 | ₩6,415 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,694 | ₩6,729 | ₩6,188 | ₩6,293 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,042 | ₩7,060 | ₩6,589 | ₩6,729 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,077 | ₩7,147 | ₩5,317 | ₩6,920 | -2.22% | 8.5천 |
|---|
| 2026.01.12 | ₩7,147 | ₩7,600 | ₩7,112 | ₩7,147 | 0.00% | 562 |
|---|
| 2026.01.09 | ₩7,147 | ₩7,147 | ₩6,101 | ₩7,060 | -1.22% | 3.1천 |
|---|
| 2026.01.08 | ₩7,443 | ₩7,443 | ₩6,589 | ₩7,147 | -3.98% | 8.8천 |
|---|
| 2026.01.07 | ₩7,461 | ₩7,670 | ₩6,973 | ₩6,990 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,670 | ₩7,670 | ₩7,234 | ₩7,234 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,583 | ₩8,019 | ₩7,234 | ₩7,234 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,775 | ₩7,966 | ₩7,408 | ₩7,583 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,618 | ₩7,897 | ₩7,478 | ₩7,757 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,670 | ₩7,722 | ₩7,339 | ₩7,513 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,112 | ₩7,670 | ₩7,112 | ₩7,548 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,670 | ₩8,019 | ₩6,973 | ₩6,990 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,949 | ₩7,949 | ₩7,583 | ₩7,583 | -4.61% | 238 |
|---|
| 2025.12.23 | ₩7,879 | ₩7,879 | ₩7,600 | ₩7,844 | -0.44% | 623 |
|---|
| 2025.12.22 | ₩7,984 | ₩8,019 | ₩7,321 | ₩7,809 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩8,019 | ₩8,019 | ₩7,705 | ₩7,931 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,966 | ₩7,984 | ₩7,583 | ₩7,879 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩8,019 | ₩8,175 | ₩7,234 | ₩8,071 | +0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩7,496 | ₩8,367 | ₩7,356 | ₩8,019 | +6.98% | 1.3만 |
|---|
| 2025.12.15 | ₩7,687 | ₩7,844 | ₩7,496 | ₩7,583 | -1.36% | 1.4천 |
|---|
| 2025.12.12 | ₩7,879 | ₩8,001 | ₩7,687 | ₩7,757 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,984 | ₩8,019 | ₩7,670 | ₩7,687 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,687 | ₩8,088 | ₩7,687 | ₩7,931 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,844 | ₩8,019 | ₩7,722 | ₩7,931 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,792 | ₩7,809 | ₩7,670 | ₩7,722 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,722 | ₩7,844 | ₩7,722 | ₩7,775 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,705 | ₩7,809 | ₩7,583 | ₩7,705 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,530 | ₩7,705 | ₩7,408 | ₩7,705 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,635 | ₩7,635 | ₩7,443 | ₩7,583 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,670 | ₩7,670 | ₩7,461 | ₩7,583 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,809 | ₩7,809 | ₩7,443 | ₩7,461 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,792 | ₩7,827 | ₩7,234 | ₩7,670 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,530 | ₩7,844 | ₩7,408 | ₩7,408 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,653 | ₩7,809 | ₩7,286 | ₩7,530 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,670 | ₩8,019 | ₩7,199 | ₩7,618 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,088 | ₩8,245 | ₩7,304 | ₩7,618 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩8,036 | ₩8,367 | ₩7,757 | ₩7,844 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,367 | ₩8,367 | ₩7,879 | ₩7,931 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,158 | ₩8,193 | ₩7,670 | ₩8,193 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,949 | ₩8,542 | ₩7,147 | ₩8,019 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,123 | ₩8,542 | ₩7,496 | ₩8,193 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,297 | ₩8,297 | ₩8,019 | ₩8,175 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,542 | ₩8,890 | ₩7,931 | ₩8,297 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,973 | ₩8,454 | ₩6,973 | ₩8,315 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,844 | ₩8,193 | ₩7,321 | ₩7,321 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,367 | ₩8,367 | ₩7,897 | ₩8,175 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,454 | ₩8,454 | ₩8,106 | ₩8,193 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,158 | ₩9,012 | ₩8,001 | ₩8,088 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,193 | ₩8,280 | ₩7,705 | ₩8,088 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,698 | ₩8,698 | ₩8,019 | ₩8,420 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,542 | ₩8,716 | ₩8,385 | ₩8,698 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,925 | ₩9,413 | ₩8,193 | ₩8,716 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,274 | ₩9,274 | ₩8,716 | ₩8,942 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,483 | ₩9,762 | ₩9,134 | ₩9,204 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,459 | ₩11,679 | ₩9,239 | ₩9,274 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,587 | ₩10,023 | ₩9,239 | ₩9,640 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,673 | ₩13,056 | ₩8,925 | ₩10,215 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,109 | ₩13,248 | ₩12,551 | ₩13,074 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,708 | ₩13,388 | ₩12,708 | ₩12,777 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,074 | ₩13,597 | ₩12,725 | ₩12,899 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,708 | ₩13,074 | ₩12,551 | ₩13,074 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,411 | ₩12,725 | ₩11,871 | ₩12,725 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,202 | ₩12,377 | ₩11,749 | ₩12,202 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,464 | ₩12,516 | ₩11,714 | ₩12,411 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,603 | ₩12,725 | ₩12,237 | ₩12,377 | -1.80% | 4.2천 |
|---|