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 | ₩6,276 | ₩6,276 | ₩5,642 | ₩5,642 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,023 | ₩6,694 | ₩6,023 | ₩6,396 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,635 | ₩6,143 | ₩5,635 | ₩6,063 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,076 | ₩6,076 | ₩5,942 | ₩5,996 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,876 | ₩6,103 | ₩5,850 | ₩6,103 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,196 | ₩6,223 | ₩5,872 | ₩6,183 | -0.22% | 1.3만 |
| 2026.10.01 | ₩6,143 | ₩6,210 | ₩6,024 | ₩6,063 | -1.30% | 1만 |
| 2026.09.30 | ₩6,290 | ₩6,303 | ₩5,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,009 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,343 | ₩6,343 | ₩6,103 | ₩6,210 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,450 | ₩6,838 | ₩5,956 | ₩5,962 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,396 | ₩7,078 | ₩6,396 | ₩6,810 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,331 | ₩7,345 | ₩7,024 | ₩7,051 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,904 | ₩7,278 | ₩6,664 | ₩6,984 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,118 | ₩7,171 | ₩7,011 | ₩7,171 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,198 | ₩7,264 | ₩6,997 | ₩7,037 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,745 | ₩7,745 | ₩7,244 | ₩7,358 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,625 | ₩7,879 | ₩7,573 | ₩7,625 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,676 | ₩7,812 | ₩7,532 | ₩7,532 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,745 | ₩8,146 | ₩7,585 | ₩7,745 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,386 | ₩8,413 | ₩7,537 | ₩7,745 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,012 | ₩9,214 | ₩7,852 | ₩8,413 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,478 | ₩8,827 | ₩7,478 | ₩8,079 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,787 | ₩9,281 | ₩7,505 | ₩7,505 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,604 | ₩12,686 | ₩8,546 | ₩8,640 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,445 | ₩21,366 | ₩9,975 | ₩12,032 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,478 | ₩21,219 | ₩20,244 | ₩20,298 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,178 | ₩21,398 | ₩20,178 | ₩20,845 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,885 | ₩21,580 | ₩20,298 | ₩20,298 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,379 | ₩21,620 | ₩20,204 | ₩20,351 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,774 | ₩21,894 | ₩17,627 | ₩21,500 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,787 | ₩18,695 | ₩17,507 | ₩17,894 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,453 | ₩18,829 | ₩17,453 | ₩18,295 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,348 | ₩18,829 | ₩17,403 | ₩18,028 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,066 | ₩19,163 | ₩17,066 | ₩18,281 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,345 | ₩17,961 | ₩15,530 | ₩16,893 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,292 | ₩18,014 | ₩16,105 | ₩16,425 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩18,001 | ₩18,424 | ₩15,357 | ₩16,158 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,384 | ₩18,241 | ₩13,621 | ₩18,094 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,486 | ₩15,891 | ₩11,857 | ₩13,821 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,508 | ₩16,158 | ₩9,508 | ₩14,596 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,358 | ₩9,361 | ₩7,224 | ₩9,361 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,408 | ₩10,015 | ₩5,408 | ₩8,132 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,342 | ₩5,873 | ₩5,241 | ₩5,522 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,048 | ₩5,442 | ₩4,968 | ₩5,141 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,208 | ₩5,208 | ₩4,838 | ₩5,008 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,261 | ₩5,615 | ₩5,074 | ₩5,288 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,582 | ₩5,582 | ₩4,834 | ₩5,261 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,049 | ₩6,119 | ₩5,448 | ₩6,073 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,796 | ₩6,108 | ₩5,742 | ₩6,049 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,143 | ₩6,343 | ₩5,609 | ₩6,059 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,370 | ₩6,606 | ₩5,983 | ₩6,089 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,713 | ₩6,713 | ₩6,210 | ₩6,410 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,610 | ₩6,677 | ₩6,096 | ₩6,437 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,503 | ₩6,850 | ₩5,782 | ₩6,710 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,410 | ₩6,810 | ₩5,889 | ₩6,704 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,116 | ₩7,131 | ₩5,742 | ₩6,356 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,864 | ₩6,917 | ₩5,956 | ₩6,089 | -11.28% | 4만 |
|---|
| 2026.07.21 | ₩5,609 | ₩7,011 | ₩5,609 | ₩6,891 | +22.86% | 15만 |
|---|
| 2026.07.20 | ₩5,101 | ₩5,929 | ₩4,941 | ₩5,555 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,250 | ₩6,250 | ₩5,225 | ₩6,215 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,826 | ₩6,423 | ₩4,618 | ₩5,989 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,274 | ₩7,291 | ₩7,048 | ₩7,222 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,534 | ₩7,534 | ₩7,013 | ₩7,291 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,256 | ₩7,604 | ₩6,822 | ₩7,378 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩6,996 | ₩7,204 | ₩6,805 | ₩7,204 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,118 | ₩7,447 | ₩6,805 | ₩6,944 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,100 | ₩7,430 | ₩6,909 | ₩7,291 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,013 | ₩7,291 | ₩6,770 | ₩6,770 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,475 | ₩6,979 | ₩6,475 | ₩6,979 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,371 | ₩6,597 | ₩5,902 | ₩6,579 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,423 | ₩6,597 | ₩6,076 | ₩6,354 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,423 | ₩6,562 | ₩5,989 | ₩5,989 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,336 | ₩6,770 | ₩5,972 | ₩6,336 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,527 | ₩6,684 | ₩6,302 | ₩6,388 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,510 | ₩6,909 | ₩6,441 | ₩6,493 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,822 | ₩6,944 | ₩6,458 | ₩6,840 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,614 | ₩7,118 | ₩6,423 | ₩6,822 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,944 | ₩7,291 | ₩6,631 | ₩6,631 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,256 | ₩7,378 | ₩6,423 | ₩7,100 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩6,979 | ₩7,725 | ₩6,423 | ₩7,118 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,031 | ₩7,986 | ₩6,649 | ₩7,013 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,423 | ₩7,048 | ₩6,336 | ₩7,013 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,597 | ₩6,770 | ₩6,423 | ₩6,423 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,031 | ₩7,170 | ₩6,302 | ₩6,840 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,684 | ₩7,725 | ₩6,684 | ₩6,996 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,597 | ₩6,770 | ₩6,597 | ₩6,666 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,736 | ₩6,822 | ₩6,527 | ₩6,736 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩6,458 | ₩6,753 | ₩6,458 | ₩6,597 | +2.15% | 3.1천 |
|---|
| 2026.06.04 | ₩6,597 | ₩6,770 | ₩6,076 | ₩6,753 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,482 | ₩7,638 | ₩6,597 | ₩6,788 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,100 | ₩7,291 | ₩6,701 | ₩7,135 | +0.49% | 3.7만 |
|---|
| 2026.06.01 | ₩6,753 | ₩6,944 | ₩6,597 | ₩6,840 | +1.29% | 2.1만 |
|---|
| 2026.05.29 | ₩6,631 | ₩6,631 | ₩6,076 | ₩6,423 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,718 | ₩7,118 | ₩6,441 | ₩6,684 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,961 | ₩7,065 | ₩6,684 | ₩6,736 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,083 | ₩7,326 | ₩6,805 | ₩6,892 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,100 | ₩7,326 | ₩6,979 | ₩7,187 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,170 | ₩7,326 | ₩6,597 | ₩7,065 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,465 | ₩7,673 | ₩6,961 | ₩7,152 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,395 | ₩7,795 | ₩7,187 | ₩7,621 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,378 | ₩7,986 | ₩7,204 | ₩7,395 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,454 | ₩8,489 | ₩7,465 | ₩7,534 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩8,003 | ₩8,333 | ₩7,812 | ₩8,124 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,159 | ₩8,298 | ₩7,916 | ₩8,124 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩7,986 | ₩8,593 | ₩7,986 | ₩7,986 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,715 | ₩9,062 | ₩8,072 | ₩8,385 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,749 | ₩8,854 | ₩8,593 | ₩8,767 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,680 | ₩8,906 | ₩8,454 | ₩8,628 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,628 | ₩9,201 | ₩8,281 | ₩9,027 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,558 | ₩8,940 | ₩7,482 | ₩8,888 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,680 | ₩8,801 | ₩8,194 | ₩8,697 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,576 | ₩8,749 | ₩8,072 | ₩8,680 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,229 | ₩8,333 | ₩7,326 | ₩8,333 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,916 | ₩8,333 | ₩7,552 | ₩8,263 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,489 | ₩8,663 | ₩7,291 | ₩7,864 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,777 | ₩8,333 | ₩7,534 | ₩8,298 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩8,003 | ₩8,211 | ₩7,517 | ₩7,916 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,135 | ₩8,333 | ₩7,118 | ₩7,986 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,253 | ₩9,739 | ₩7,517 | ₩7,881 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,638 | ₩9,253 | ₩7,291 | ₩8,888 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,482 | ₩7,812 | ₩7,291 | ₩7,534 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,621 | ₩7,968 | ₩7,343 | ₩7,604 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,430 | ₩7,986 | ₩7,291 | ₩7,812 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,586 | ₩7,812 | ₩7,309 | ₩7,586 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,708 | ₩7,951 | ₩6,822 | ₩7,447 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,506 | ₩9,826 | ₩7,638 | ₩7,673 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,281 | ₩8,732 | ₩7,465 | ₩7,951 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,357 | ₩9,669 | ₩8,593 | ₩8,593 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,468 | ₩10,503 | ₩9,253 | ₩9,253 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,937 | ₩12,412 | ₩10,815 | ₩10,867 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,944 | ₩12,673 | ₩11,110 | ₩11,301 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,044 | ₩15,103 | ₩12,187 | ₩12,187 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,475 | ₩16,492 | ₩12,881 | ₩13,176 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,318 | ₩16,839 | ₩15,624 | ₩16,492 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,884 | ₩16,978 | ₩15,468 | ₩16,145 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,183 | ₩15,450 | ₩13,819 | ₩15,277 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,183 | ₩14,409 | ₩13,280 | ₩14,183 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,211 | ₩14,235 | ₩13,020 | ₩13,975 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,152 | ₩13,367 | ₩12,152 | ₩13,194 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,805 | ₩12,673 | ₩10,746 | ₩12,152 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,857 | ₩12,499 | ₩11,631 | ₩11,735 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,458 | ₩12,030 | ₩11,215 | ₩11,978 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,284 | ₩12,152 | ₩10,763 | ₩11,284 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩9,999 | ₩11,284 | ₩9,895 | ₩10,694 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,808 | ₩10,590 | ₩9,201 | ₩9,895 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,173 | ₩10,937 | ₩9,548 | ₩10,103 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,329 | ₩11,284 | ₩9,722 | ₩10,242 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,409 | ₩10,416 | ₩9,166 | ₩9,600 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,808 | ₩10,416 | ₩9,322 | ₩9,357 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,353 | ₩13,680 | ₩9,635 | ₩10,364 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,718 | ₩13,315 | ₩10,937 | ₩11,197 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,510 | ₩14,200 | ₩10,103 | ₩11,510 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,458 | ₩11,596 | ₩9,722 | ₩10,885 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,798 | ₩12,673 | ₩10,763 | ₩11,961 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,201 | ₩13,072 | ₩7,291 | ₩11,631 | +26.42% | 271.9만 |
|---|
| 2026.02.27 | ₩7,135 | ₩7,986 | ₩7,118 | ₩7,847 | +9.98% | 6.1만 |
|---|
| 2026.02.26 | ₩7,083 | ₩7,083 | ₩6,163 | ₩6,597 | -6.86% | 7.8천 |
|---|
| 2026.02.25 | ₩6,631 | ₩7,083 | ₩6,597 | ₩7,083 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,065 | ₩7,291 | ₩6,423 | ₩7,083 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,076 | ₩7,482 | ₩6,076 | ₩7,204 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,291 | ₩7,291 | ₩5,746 | ₩6,875 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,597 | ₩8,072 | ₩6,510 | ₩7,031 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,781 | ₩6,475 | ₩5,538 | ₩6,475 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,468 | ₩6,076 | ₩5,139 | ₩5,833 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,677 | ₩5,746 | ₩5,208 | ₩5,382 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,347 | ₩5,868 | ₩5,347 | ₩5,468 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,034 | ₩5,486 | ₩5,034 | ₩5,260 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,128 | ₩6,232 | ₩5,000 | ₩5,069 | -17.28% | 4.2만 |
|---|
| 2026.02.09 | ₩5,295 | ₩6,250 | ₩5,139 | ₩6,024 | +13.77% | 5.3만 |
|---|
| 2026.02.06 | ₩5,277 | ₩5,312 | ₩4,809 | ₩5,277 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩5,625 | ₩5,764 | ₩5,000 | ₩5,295 | -5.86% | 1.1만 |
|---|
| 2026.02.04 | ₩5,590 | ₩6,250 | ₩5,573 | ₩5,989 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,729 | ₩6,250 | ₩5,191 | ₩5,538 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩5,989 | ₩6,041 | ₩5,382 | ₩5,451 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,093 | ₩6,093 | ₩5,764 | ₩5,816 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,729 | ₩6,684 | ₩5,729 | ₩5,902 | +3.03% | 5천 |
|---|
| 2026.01.28 | ₩5,816 | ₩5,972 | ₩5,729 | ₩5,729 | -1.49% | 1.8천 |
|---|
| 2026.01.27 | ₩5,868 | ₩6,076 | ₩5,868 | ₩5,989 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,729 | ₩6,076 | ₩5,555 | ₩5,868 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,642 | ₩6,059 | ₩5,642 | ₩5,816 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩5,989 | ₩6,163 | ₩5,538 | ₩5,729 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,302 | ₩6,336 | ₩5,798 | ₩6,059 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,510 | ₩6,510 | ₩6,145 | ₩6,354 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,354 | ₩6,684 | ₩5,902 | ₩6,388 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,666 | ₩6,701 | ₩6,163 | ₩6,267 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,013 | ₩7,031 | ₩6,562 | ₩6,701 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,048 | ₩7,118 | ₩5,295 | ₩6,892 | -2.22% | 8.5천 |
|---|
| 2026.01.12 | ₩7,118 | ₩7,569 | ₩7,083 | ₩7,118 | 0.00% | 562 |
|---|
| 2026.01.09 | ₩7,118 | ₩7,118 | ₩6,076 | ₩7,031 | -1.22% | 3.1천 |
|---|
| 2026.01.08 | ₩7,413 | ₩7,413 | ₩6,562 | ₩7,118 | -3.98% | 8.8천 |
|---|
| 2026.01.07 | ₩7,430 | ₩7,638 | ₩6,944 | ₩6,961 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,638 | ₩7,638 | ₩7,204 | ₩7,204 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,552 | ₩7,986 | ₩7,204 | ₩7,204 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,743 | ₩7,933 | ₩7,378 | ₩7,552 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,586 | ₩7,864 | ₩7,447 | ₩7,725 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,638 | ₩7,690 | ₩7,309 | ₩7,482 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,083 | ₩7,638 | ₩7,083 | ₩7,517 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,638 | ₩7,986 | ₩6,944 | ₩6,961 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,916 | ₩7,916 | ₩7,552 | ₩7,552 | -4.61% | 238 |
|---|
| 2025.12.23 | ₩7,847 | ₩7,847 | ₩7,569 | ₩7,812 | -0.44% | 623 |
|---|
| 2025.12.22 | ₩7,951 | ₩7,986 | ₩7,291 | ₩7,777 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩7,986 | ₩7,986 | ₩7,673 | ₩7,899 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,933 | ₩7,951 | ₩7,552 | ₩7,847 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩7,986 | ₩8,142 | ₩7,204 | ₩8,038 | +0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩7,465 | ₩8,333 | ₩7,326 | ₩7,986 | +6.98% | 1.3만 |
|---|
| 2025.12.15 | ₩7,656 | ₩7,812 | ₩7,465 | ₩7,552 | -1.36% | 1.4천 |
|---|
| 2025.12.12 | ₩7,847 | ₩7,968 | ₩7,656 | ₩7,725 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,951 | ₩7,986 | ₩7,638 | ₩7,656 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,656 | ₩8,055 | ₩7,656 | ₩7,899 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,812 | ₩7,986 | ₩7,690 | ₩7,899 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,760 | ₩7,777 | ₩7,638 | ₩7,690 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,690 | ₩7,812 | ₩7,690 | ₩7,743 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,673 | ₩7,777 | ₩7,552 | ₩7,673 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,499 | ₩7,673 | ₩7,378 | ₩7,673 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,604 | ₩7,604 | ₩7,413 | ₩7,552 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,638 | ₩7,638 | ₩7,430 | ₩7,552 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,777 | ₩7,777 | ₩7,413 | ₩7,430 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,760 | ₩7,795 | ₩7,204 | ₩7,638 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,499 | ₩7,812 | ₩7,378 | ₩7,378 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,621 | ₩7,777 | ₩7,256 | ₩7,499 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,638 | ₩7,986 | ₩7,170 | ₩7,586 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,055 | ₩8,211 | ₩7,274 | ₩7,586 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩8,003 | ₩8,333 | ₩7,725 | ₩7,812 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,333 | ₩8,333 | ₩7,847 | ₩7,899 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,124 | ₩8,159 | ₩7,638 | ₩8,159 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,916 | ₩8,506 | ₩7,118 | ₩7,986 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,090 | ₩8,506 | ₩7,465 | ₩8,159 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,263 | ₩8,263 | ₩7,986 | ₩8,142 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,506 | ₩8,854 | ₩7,899 | ₩8,263 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,944 | ₩8,420 | ₩6,944 | ₩8,281 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,812 | ₩8,159 | ₩7,291 | ₩7,291 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,333 | ₩8,333 | ₩7,864 | ₩8,142 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,420 | ₩8,420 | ₩8,072 | ₩8,159 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,124 | ₩8,975 | ₩7,968 | ₩8,055 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,159 | ₩8,246 | ₩7,673 | ₩8,055 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,663 | ₩8,663 | ₩7,986 | ₩8,385 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,506 | ₩8,680 | ₩8,350 | ₩8,663 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,888 | ₩9,374 | ₩8,159 | ₩8,680 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,235 | ₩9,235 | ₩8,680 | ₩8,906 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,444 | ₩9,722 | ₩9,097 | ₩9,166 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,416 | ₩11,631 | ₩9,201 | ₩9,235 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,548 | ₩9,982 | ₩9,201 | ₩9,600 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,621 | ₩13,003 | ₩8,888 | ₩10,173 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,055 | ₩13,194 | ₩12,499 | ₩13,020 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,655 | ₩13,332 | ₩12,655 | ₩12,725 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,020 | ₩13,541 | ₩12,673 | ₩12,846 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,655 | ₩13,020 | ₩12,499 | ₩13,020 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,360 | ₩12,673 | ₩11,822 | ₩12,673 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,152 | ₩12,326 | ₩11,701 | ₩12,152 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,412 | ₩12,464 | ₩11,666 | ₩12,360 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,551 | ₩12,673 | ₩12,187 | ₩12,326 | -1.80% | 4.2천 |
|---|