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 | ₩6,281 | ₩6,281 | ₩5,646 | ₩5,646 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,027 | ₩6,699 | ₩6,027 | ₩6,401 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,640 | ₩6,147 | ₩5,640 | ₩6,067 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,081 | ₩6,081 | ₩5,947 | ₩6,000 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,880 | ₩6,107 | ₩5,855 | ₩6,107 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,201 | ₩6,228 | ₩5,876 | ₩6,187 | -0.22% | 1.3만 |
| 2026.10.01 | ₩6,147 | ₩6,214 | ₩6,028 | ₩6,067 | -1.30% | 1만 |
| 2026.09.30 | ₩6,294 | ₩6,308 | ₩5,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,014 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,348 | ₩6,348 | ₩6,107 | ₩6,214 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,455 | ₩6,844 | ₩5,960 | ₩5,967 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,401 | ₩7,083 | ₩6,401 | ₩6,816 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,337 | ₩7,350 | ₩7,029 | ₩7,056 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,909 | ₩7,283 | ₩6,669 | ₩6,989 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,123 | ₩7,176 | ₩7,016 | ₩7,176 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,203 | ₩7,270 | ₩7,003 | ₩7,043 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,751 | ₩7,751 | ₩7,250 | ₩7,363 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,631 | ₩7,885 | ₩7,579 | ₩7,631 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,682 | ₩7,818 | ₩7,537 | ₩7,537 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,751 | ₩8,152 | ₩7,591 | ₩7,751 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,392 | ₩8,419 | ₩7,543 | ₩7,751 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,018 | ₩9,221 | ₩7,858 | ₩8,419 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,484 | ₩8,833 | ₩7,484 | ₩8,085 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,793 | ₩9,288 | ₩7,510 | ₩7,510 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,613 | ₩12,696 | ₩8,553 | ₩8,646 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,460 | ₩21,382 | ₩9,983 | ₩12,041 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,493 | ₩21,235 | ₩20,260 | ₩20,313 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,193 | ₩21,414 | ₩20,193 | ₩20,861 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,901 | ₩21,596 | ₩20,313 | ₩20,313 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,395 | ₩21,636 | ₩20,219 | ₩20,366 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,787 | ₩21,910 | ₩17,640 | ₩21,516 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,801 | ₩18,709 | ₩17,520 | ₩17,907 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,466 | ₩18,843 | ₩17,466 | ₩18,308 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,362 | ₩18,843 | ₩17,416 | ₩18,041 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,079 | ₩19,177 | ₩17,079 | ₩18,295 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,357 | ₩17,974 | ₩15,542 | ₩16,905 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,304 | ₩18,028 | ₩16,117 | ₩16,437 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩18,014 | ₩18,438 | ₩15,368 | ₩16,170 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,395 | ₩18,255 | ₩13,631 | ₩18,108 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,495 | ₩15,903 | ₩11,866 | ₩13,832 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,515 | ₩16,170 | ₩9,515 | ₩14,607 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,363 | ₩9,368 | ₩7,230 | ₩9,368 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,412 | ₩10,023 | ₩5,412 | ₩8,139 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,346 | ₩5,877 | ₩5,245 | ₩5,526 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,052 | ₩5,446 | ₩4,971 | ₩5,145 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,212 | ₩5,212 | ₩4,842 | ₩5,011 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,265 | ₩5,619 | ₩5,078 | ₩5,292 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,586 | ₩5,586 | ₩4,838 | ₩5,265 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,054 | ₩6,123 | ₩5,452 | ₩6,078 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,800 | ₩6,113 | ₩5,746 | ₩6,054 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,147 | ₩6,348 | ₩5,613 | ₩6,063 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,375 | ₩6,611 | ₩5,987 | ₩6,094 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,718 | ₩6,718 | ₩6,214 | ₩6,415 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,615 | ₩6,682 | ₩6,101 | ₩6,441 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,508 | ₩6,856 | ₩5,787 | ₩6,715 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,415 | ₩6,816 | ₩5,893 | ₩6,709 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,121 | ₩7,136 | ₩5,746 | ₩6,361 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,869 | ₩6,922 | ₩5,960 | ₩6,094 | -11.28% | 4만 |
|---|
| 2026.07.21 | ₩5,613 | ₩7,016 | ₩5,613 | ₩6,896 | +22.86% | 15만 |
|---|
| 2026.07.20 | ₩5,105 | ₩5,934 | ₩4,945 | ₩5,559 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,254 | ₩6,254 | ₩5,229 | ₩6,220 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,830 | ₩6,428 | ₩4,621 | ₩5,994 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,279 | ₩7,297 | ₩7,053 | ₩7,227 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,540 | ₩7,540 | ₩7,019 | ₩7,297 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,262 | ₩7,609 | ₩6,828 | ₩7,383 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩7,001 | ₩7,210 | ₩6,810 | ₩7,210 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,123 | ₩7,453 | ₩6,810 | ₩6,949 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,106 | ₩7,436 | ₩6,914 | ₩7,297 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,019 | ₩7,297 | ₩6,775 | ₩6,775 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,480 | ₩6,984 | ₩6,480 | ₩6,984 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,376 | ₩6,602 | ₩5,907 | ₩6,584 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,428 | ₩6,602 | ₩6,081 | ₩6,358 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,428 | ₩6,567 | ₩5,994 | ₩5,994 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,341 | ₩6,775 | ₩5,976 | ₩6,341 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,532 | ₩6,689 | ₩6,306 | ₩6,393 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,515 | ₩6,914 | ₩6,445 | ₩6,497 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,828 | ₩6,949 | ₩6,463 | ₩6,845 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,619 | ₩7,123 | ₩6,428 | ₩6,828 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,949 | ₩7,297 | ₩6,636 | ₩6,636 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,262 | ₩7,383 | ₩6,428 | ₩7,106 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩6,984 | ₩7,731 | ₩6,428 | ₩7,123 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,036 | ₩7,992 | ₩6,654 | ₩7,019 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,428 | ₩7,053 | ₩6,341 | ₩7,019 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,602 | ₩6,775 | ₩6,428 | ₩6,428 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,036 | ₩7,175 | ₩6,306 | ₩6,845 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,689 | ₩7,731 | ₩6,689 | ₩7,001 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,602 | ₩6,775 | ₩6,602 | ₩6,671 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,741 | ₩6,828 | ₩6,532 | ₩6,741 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩6,463 | ₩6,758 | ₩6,463 | ₩6,602 | +2.15% | 3.1천 |
|---|
| 2026.06.04 | ₩6,602 | ₩6,775 | ₩6,081 | ₩6,758 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,488 | ₩7,644 | ₩6,602 | ₩6,793 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,106 | ₩7,297 | ₩6,706 | ₩7,140 | +0.49% | 3.7만 |
|---|
| 2026.06.01 | ₩6,758 | ₩6,949 | ₩6,602 | ₩6,845 | +1.29% | 2.1만 |
|---|
| 2026.05.29 | ₩6,636 | ₩6,636 | ₩6,081 | ₩6,428 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,723 | ₩7,123 | ₩6,445 | ₩6,689 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,967 | ₩7,071 | ₩6,689 | ₩6,741 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,088 | ₩7,331 | ₩6,810 | ₩6,897 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,106 | ₩7,331 | ₩6,984 | ₩7,192 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,175 | ₩7,331 | ₩6,602 | ₩7,071 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,470 | ₩7,679 | ₩6,967 | ₩7,158 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,401 | ₩7,800 | ₩7,192 | ₩7,627 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,383 | ₩7,992 | ₩7,210 | ₩7,401 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,461 | ₩8,495 | ₩7,470 | ₩7,540 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩8,009 | ₩8,339 | ₩7,818 | ₩8,131 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,165 | ₩8,304 | ₩7,922 | ₩8,131 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩7,992 | ₩8,600 | ₩7,992 | ₩7,992 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,721 | ₩9,069 | ₩8,078 | ₩8,391 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,756 | ₩8,860 | ₩8,600 | ₩8,773 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,686 | ₩8,912 | ₩8,461 | ₩8,634 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,634 | ₩9,208 | ₩8,287 | ₩9,034 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,565 | ₩8,947 | ₩7,488 | ₩8,895 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,686 | ₩8,808 | ₩8,200 | ₩8,704 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,582 | ₩8,756 | ₩8,078 | ₩8,686 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,235 | ₩8,339 | ₩7,331 | ₩8,339 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,922 | ₩8,339 | ₩7,557 | ₩8,270 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,495 | ₩8,669 | ₩7,297 | ₩7,870 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,783 | ₩8,339 | ₩7,540 | ₩8,304 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩8,009 | ₩8,217 | ₩7,522 | ₩7,922 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,140 | ₩8,339 | ₩7,123 | ₩7,992 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,260 | ₩9,746 | ₩7,522 | ₩7,887 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,644 | ₩9,260 | ₩7,297 | ₩8,895 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,488 | ₩7,818 | ₩7,297 | ₩7,540 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,627 | ₩7,974 | ₩7,349 | ₩7,609 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,436 | ₩7,992 | ₩7,297 | ₩7,818 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,592 | ₩7,818 | ₩7,314 | ₩7,592 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,714 | ₩7,957 | ₩6,828 | ₩7,453 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,513 | ₩9,833 | ₩7,644 | ₩7,679 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,287 | ₩8,739 | ₩7,470 | ₩7,957 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,364 | ₩9,677 | ₩8,600 | ₩8,600 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,476 | ₩10,511 | ₩9,260 | ₩9,260 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,945 | ₩12,422 | ₩10,823 | ₩10,875 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,953 | ₩12,682 | ₩11,119 | ₩11,310 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,055 | ₩15,114 | ₩12,196 | ₩12,196 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,487 | ₩16,504 | ₩12,891 | ₩13,186 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,331 | ₩16,852 | ₩15,636 | ₩16,504 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,896 | ₩16,991 | ₩15,479 | ₩16,157 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,194 | ₩15,462 | ₩13,829 | ₩15,288 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,194 | ₩14,420 | ₩13,290 | ₩14,194 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,221 | ₩14,246 | ₩13,030 | ₩13,985 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,161 | ₩13,377 | ₩12,161 | ₩13,203 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,814 | ₩12,682 | ₩10,754 | ₩12,161 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,866 | ₩12,509 | ₩11,640 | ₩11,744 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,466 | ₩12,039 | ₩11,223 | ₩11,987 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,292 | ₩12,161 | ₩10,771 | ₩11,292 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩10,007 | ₩11,292 | ₩9,903 | ₩10,702 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,816 | ₩10,597 | ₩9,208 | ₩9,903 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,181 | ₩10,945 | ₩9,555 | ₩10,111 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,337 | ₩11,292 | ₩9,729 | ₩10,250 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,416 | ₩10,424 | ₩9,173 | ₩9,607 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,816 | ₩10,424 | ₩9,329 | ₩9,364 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,362 | ₩13,690 | ₩9,642 | ₩10,372 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,727 | ₩13,325 | ₩10,945 | ₩11,206 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,518 | ₩14,211 | ₩10,111 | ₩11,518 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,466 | ₩11,605 | ₩9,729 | ₩10,893 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,806 | ₩12,682 | ₩10,771 | ₩11,970 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,208 | ₩13,082 | ₩7,297 | ₩11,640 | +26.42% | 271.9만 |
|---|
| 2026.02.27 | ₩7,140 | ₩7,992 | ₩7,123 | ₩7,853 | +9.98% | 6.1만 |
|---|
| 2026.02.26 | ₩7,088 | ₩7,088 | ₩6,167 | ₩6,602 | -6.86% | 7.8천 |
|---|
| 2026.02.25 | ₩6,636 | ₩7,088 | ₩6,602 | ₩7,088 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,071 | ₩7,297 | ₩6,428 | ₩7,088 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,081 | ₩7,488 | ₩6,081 | ₩7,210 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,297 | ₩7,297 | ₩5,750 | ₩6,880 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,602 | ₩8,078 | ₩6,515 | ₩7,036 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,785 | ₩6,480 | ₩5,542 | ₩6,480 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,472 | ₩6,081 | ₩5,142 | ₩5,837 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,681 | ₩5,750 | ₩5,212 | ₩5,386 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,351 | ₩5,872 | ₩5,351 | ₩5,472 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,038 | ₩5,490 | ₩5,038 | ₩5,264 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,133 | ₩6,237 | ₩5,003 | ₩5,073 | -17.28% | 4.2만 |
|---|
| 2026.02.09 | ₩5,299 | ₩6,254 | ₩5,142 | ₩6,028 | +13.77% | 5.3만 |
|---|
| 2026.02.06 | ₩5,281 | ₩5,316 | ₩4,812 | ₩5,281 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩5,629 | ₩5,768 | ₩5,003 | ₩5,299 | -5.86% | 1.1만 |
|---|
| 2026.02.04 | ₩5,594 | ₩6,254 | ₩5,577 | ₩5,994 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,733 | ₩6,254 | ₩5,195 | ₩5,542 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩5,994 | ₩6,046 | ₩5,386 | ₩5,455 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,098 | ₩6,098 | ₩5,768 | ₩5,820 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,733 | ₩6,689 | ₩5,733 | ₩5,907 | +3.03% | 5천 |
|---|
| 2026.01.28 | ₩5,820 | ₩5,976 | ₩5,733 | ₩5,733 | -1.49% | 1.8천 |
|---|
| 2026.01.27 | ₩5,872 | ₩6,081 | ₩5,872 | ₩5,994 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,733 | ₩6,081 | ₩5,559 | ₩5,872 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,646 | ₩6,063 | ₩5,646 | ₩5,820 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩5,994 | ₩6,167 | ₩5,542 | ₩5,733 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,306 | ₩6,341 | ₩5,803 | ₩6,063 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,515 | ₩6,515 | ₩6,150 | ₩6,358 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,358 | ₩6,689 | ₩5,907 | ₩6,393 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,671 | ₩6,706 | ₩6,167 | ₩6,272 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,019 | ₩7,036 | ₩6,567 | ₩6,706 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,053 | ₩7,123 | ₩5,299 | ₩6,897 | -2.22% | 8.5천 |
|---|
| 2026.01.12 | ₩7,123 | ₩7,575 | ₩7,088 | ₩7,123 | 0.00% | 562 |
|---|
| 2026.01.09 | ₩7,123 | ₩7,123 | ₩6,081 | ₩7,036 | -1.22% | 3.1천 |
|---|
| 2026.01.08 | ₩7,418 | ₩7,418 | ₩6,567 | ₩7,123 | -3.98% | 8.8천 |
|---|
| 2026.01.07 | ₩7,436 | ₩7,644 | ₩6,949 | ₩6,967 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,644 | ₩7,644 | ₩7,210 | ₩7,210 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,557 | ₩7,992 | ₩7,210 | ₩7,210 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,748 | ₩7,939 | ₩7,383 | ₩7,557 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,592 | ₩7,870 | ₩7,453 | ₩7,731 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,644 | ₩7,696 | ₩7,314 | ₩7,488 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,088 | ₩7,644 | ₩7,088 | ₩7,522 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,644 | ₩7,992 | ₩6,949 | ₩6,967 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,922 | ₩7,922 | ₩7,557 | ₩7,557 | -4.61% | 238 |
|---|
| 2025.12.23 | ₩7,853 | ₩7,853 | ₩7,575 | ₩7,818 | -0.44% | 623 |
|---|
| 2025.12.22 | ₩7,957 | ₩7,992 | ₩7,297 | ₩7,783 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩7,992 | ₩7,992 | ₩7,679 | ₩7,905 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,939 | ₩7,957 | ₩7,557 | ₩7,853 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩7,992 | ₩8,148 | ₩7,210 | ₩8,044 | +0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩7,470 | ₩8,339 | ₩7,331 | ₩7,992 | +6.98% | 1.3만 |
|---|
| 2025.12.15 | ₩7,661 | ₩7,818 | ₩7,470 | ₩7,557 | -1.36% | 1.4천 |
|---|
| 2025.12.12 | ₩7,853 | ₩7,974 | ₩7,661 | ₩7,731 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,957 | ₩7,992 | ₩7,644 | ₩7,661 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,661 | ₩8,061 | ₩7,661 | ₩7,905 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,818 | ₩7,992 | ₩7,696 | ₩7,905 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,766 | ₩7,783 | ₩7,644 | ₩7,696 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,696 | ₩7,818 | ₩7,696 | ₩7,748 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,679 | ₩7,783 | ₩7,557 | ₩7,679 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,505 | ₩7,679 | ₩7,383 | ₩7,679 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,609 | ₩7,609 | ₩7,418 | ₩7,557 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,644 | ₩7,644 | ₩7,436 | ₩7,557 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,783 | ₩7,783 | ₩7,418 | ₩7,436 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,766 | ₩7,800 | ₩7,210 | ₩7,644 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,505 | ₩7,818 | ₩7,383 | ₩7,383 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,627 | ₩7,783 | ₩7,262 | ₩7,505 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,644 | ₩7,992 | ₩7,175 | ₩7,592 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,061 | ₩8,217 | ₩7,279 | ₩7,592 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩8,009 | ₩8,339 | ₩7,731 | ₩7,818 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,339 | ₩8,339 | ₩7,853 | ₩7,905 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,131 | ₩8,165 | ₩7,644 | ₩8,165 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,922 | ₩8,513 | ₩7,123 | ₩7,992 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,096 | ₩8,513 | ₩7,470 | ₩8,165 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,270 | ₩8,270 | ₩7,992 | ₩8,148 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,513 | ₩8,860 | ₩7,905 | ₩8,270 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,949 | ₩8,426 | ₩6,949 | ₩8,287 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,818 | ₩8,165 | ₩7,297 | ₩7,297 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,339 | ₩8,339 | ₩7,870 | ₩8,148 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,426 | ₩8,426 | ₩8,078 | ₩8,165 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,131 | ₩8,982 | ₩7,974 | ₩8,061 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,165 | ₩8,252 | ₩7,679 | ₩8,061 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,669 | ₩8,669 | ₩7,992 | ₩8,391 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,513 | ₩8,686 | ₩8,356 | ₩8,669 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,895 | ₩9,381 | ₩8,165 | ₩8,686 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,242 | ₩9,242 | ₩8,686 | ₩8,912 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,451 | ₩9,729 | ₩9,103 | ₩9,173 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,424 | ₩11,640 | ₩9,208 | ₩9,242 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,555 | ₩9,989 | ₩9,208 | ₩9,607 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,630 | ₩13,012 | ₩8,895 | ₩10,181 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,064 | ₩13,203 | ₩12,509 | ₩13,030 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,665 | ₩13,342 | ₩12,665 | ₩12,734 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,030 | ₩13,551 | ₩12,682 | ₩12,856 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,665 | ₩13,030 | ₩12,509 | ₩13,030 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,370 | ₩12,682 | ₩11,831 | ₩12,682 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,161 | ₩12,335 | ₩11,709 | ₩12,161 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,422 | ₩12,474 | ₩11,675 | ₩12,370 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,561 | ₩12,682 | ₩12,196 | ₩12,335 | -1.80% | 4.2천 |
|---|