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 | ₩6,275 | ₩6,275 | ₩5,641 | ₩5,641 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,021 | ₩6,693 | ₩6,021 | ₩6,395 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,634 | ₩6,141 | ₩5,634 | ₩6,061 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,074 | ₩6,074 | ₩5,941 | ₩5,994 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,874 | ₩6,101 | ₩5,849 | ₩6,101 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,195 | ₩6,221 | ₩5,870 | ₩6,181 | -0.22% | 1.3만 |
| 2026.10.01 | ₩6,141 | ₩6,208 | ₩6,022 | ₩6,061 | -1.30% | 1만 |
| 2026.09.30 | ₩6,288 | ₩6,301 | ₩5,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,008 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,341 | ₩6,341 | ₩6,101 | ₩6,208 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,448 | ₩6,837 | ₩5,954 | ₩5,961 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,395 | ₩7,076 | ₩6,395 | ₩6,809 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,329 | ₩7,343 | ₩7,022 | ₩7,049 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,902 | ₩7,276 | ₩6,662 | ₩6,982 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,116 | ₩7,169 | ₩7,009 | ₩7,169 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,196 | ₩7,263 | ₩6,996 | ₩7,036 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,743 | ₩7,743 | ₩7,243 | ₩7,356 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,623 | ₩7,877 | ₩7,571 | ₩7,623 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,674 | ₩7,810 | ₩7,530 | ₩7,530 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,743 | ₩8,144 | ₩7,583 | ₩7,743 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,384 | ₩8,411 | ₩7,535 | ₩7,743 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,010 | ₩9,212 | ₩7,850 | ₩8,411 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,476 | ₩8,825 | ₩7,476 | ₩8,077 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,785 | ₩9,279 | ₩7,503 | ₩7,503 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,602 | ₩12,683 | ₩8,544 | ₩8,638 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,440 | ₩21,361 | ₩9,973 | ₩12,029 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,473 | ₩21,214 | ₩20,239 | ₩20,293 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,173 | ₩21,393 | ₩20,173 | ₩20,840 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,880 | ₩21,574 | ₩20,293 | ₩20,293 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,374 | ₩21,614 | ₩20,199 | ₩20,346 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,770 | ₩21,888 | ₩17,623 | ₩21,494 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,783 | ₩18,691 | ₩17,503 | ₩17,890 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,449 | ₩18,824 | ₩17,449 | ₩18,290 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,344 | ₩18,824 | ₩17,398 | ₩18,023 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,062 | ₩19,158 | ₩17,062 | ₩18,277 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,341 | ₩17,956 | ₩15,527 | ₩16,888 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,288 | ₩18,010 | ₩16,101 | ₩16,421 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩17,996 | ₩18,420 | ₩15,353 | ₩16,154 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,380 | ₩18,237 | ₩13,618 | ₩18,090 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,483 | ₩15,887 | ₩11,854 | ₩13,818 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,506 | ₩16,154 | ₩9,506 | ₩14,592 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,356 | ₩9,359 | ₩7,223 | ₩9,359 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,407 | ₩10,013 | ₩5,407 | ₩8,130 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,340 | ₩5,872 | ₩5,240 | ₩5,520 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,046 | ₩5,440 | ₩4,966 | ₩5,140 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,207 | ₩5,207 | ₩4,837 | ₩5,006 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,260 | ₩5,614 | ₩5,073 | ₩5,287 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,581 | ₩5,581 | ₩4,833 | ₩5,260 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,048 | ₩6,117 | ₩5,447 | ₩6,072 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,794 | ₩6,107 | ₩5,741 | ₩6,048 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,141 | ₩6,341 | ₩5,607 | ₩6,057 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,368 | ₩6,604 | ₩5,981 | ₩6,088 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,711 | ₩6,711 | ₩6,208 | ₩6,408 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,608 | ₩6,675 | ₩6,095 | ₩6,435 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,502 | ₩6,849 | ₩5,781 | ₩6,709 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,408 | ₩6,809 | ₩5,888 | ₩6,702 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,115 | ₩7,129 | ₩5,741 | ₩6,355 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,862 | ₩6,916 | ₩5,954 | ₩6,088 | -11.28% | 4만 |
|---|
| 2026.07.21 | ₩5,607 | ₩7,009 | ₩5,607 | ₩6,889 | +22.86% | 15만 |
|---|
| 2026.07.20 | ₩5,100 | ₩5,928 | ₩4,940 | ₩5,554 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,248 | ₩6,248 | ₩5,224 | ₩6,213 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,825 | ₩6,422 | ₩4,617 | ₩5,988 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,272 | ₩7,289 | ₩7,046 | ₩7,220 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,532 | ₩7,532 | ₩7,012 | ₩7,289 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,255 | ₩7,602 | ₩6,821 | ₩7,376 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩6,994 | ₩7,203 | ₩6,803 | ₩7,203 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,116 | ₩7,446 | ₩6,803 | ₩6,942 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,098 | ₩7,428 | ₩6,908 | ₩7,289 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,012 | ₩7,289 | ₩6,769 | ₩6,769 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,474 | ₩6,977 | ₩6,474 | ₩6,977 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,370 | ₩6,595 | ₩5,901 | ₩6,578 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,422 | ₩6,595 | ₩6,074 | ₩6,352 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,422 | ₩6,560 | ₩5,988 | ₩5,988 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,335 | ₩6,769 | ₩5,970 | ₩6,335 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,526 | ₩6,682 | ₩6,300 | ₩6,387 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,508 | ₩6,908 | ₩6,439 | ₩6,491 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,821 | ₩6,942 | ₩6,456 | ₩6,838 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,613 | ₩7,116 | ₩6,422 | ₩6,821 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,942 | ₩7,289 | ₩6,630 | ₩6,630 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,255 | ₩7,376 | ₩6,422 | ₩7,098 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩6,977 | ₩7,723 | ₩6,422 | ₩7,116 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,029 | ₩7,984 | ₩6,647 | ₩7,012 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,422 | ₩7,046 | ₩6,335 | ₩7,012 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,595 | ₩6,769 | ₩6,422 | ₩6,422 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,029 | ₩7,168 | ₩6,300 | ₩6,838 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,682 | ₩7,723 | ₩6,682 | ₩6,994 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,595 | ₩6,769 | ₩6,595 | ₩6,665 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,734 | ₩6,821 | ₩6,526 | ₩6,734 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩6,456 | ₩6,751 | ₩6,456 | ₩6,595 | +2.15% | 3.1천 |
|---|
| 2026.06.04 | ₩6,595 | ₩6,769 | ₩6,074 | ₩6,751 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,480 | ₩7,636 | ₩6,595 | ₩6,786 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,098 | ₩7,289 | ₩6,699 | ₩7,133 | +0.49% | 3.7만 |
|---|
| 2026.06.01 | ₩6,751 | ₩6,942 | ₩6,595 | ₩6,838 | +1.29% | 2.1만 |
|---|
| 2026.05.29 | ₩6,630 | ₩6,630 | ₩6,074 | ₩6,422 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,717 | ₩7,116 | ₩6,439 | ₩6,682 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,960 | ₩7,064 | ₩6,682 | ₩6,734 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,081 | ₩7,324 | ₩6,803 | ₩6,890 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,098 | ₩7,324 | ₩6,977 | ₩7,185 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,168 | ₩7,324 | ₩6,595 | ₩7,064 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,463 | ₩7,671 | ₩6,960 | ₩7,151 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,394 | ₩7,793 | ₩7,185 | ₩7,619 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,376 | ₩7,984 | ₩7,203 | ₩7,394 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,452 | ₩8,487 | ₩7,463 | ₩7,532 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩8,001 | ₩8,331 | ₩7,810 | ₩8,122 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,157 | ₩8,296 | ₩7,914 | ₩8,122 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩7,984 | ₩8,591 | ₩7,984 | ₩7,984 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,713 | ₩9,060 | ₩8,070 | ₩8,383 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,747 | ₩8,851 | ₩8,591 | ₩8,765 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,678 | ₩8,903 | ₩8,452 | ₩8,626 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,626 | ₩9,198 | ₩8,279 | ₩9,025 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,556 | ₩8,938 | ₩7,480 | ₩8,886 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,678 | ₩8,799 | ₩8,192 | ₩8,695 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,574 | ₩8,747 | ₩8,070 | ₩8,678 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,227 | ₩8,331 | ₩7,324 | ₩8,331 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,914 | ₩8,331 | ₩7,550 | ₩8,261 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,487 | ₩8,660 | ₩7,289 | ₩7,862 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,775 | ₩8,331 | ₩7,532 | ₩8,296 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩8,001 | ₩8,209 | ₩7,515 | ₩7,914 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,133 | ₩8,331 | ₩7,116 | ₩7,984 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,251 | ₩9,737 | ₩7,515 | ₩7,879 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,636 | ₩9,251 | ₩7,289 | ₩8,886 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,480 | ₩7,810 | ₩7,289 | ₩7,532 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,619 | ₩7,966 | ₩7,341 | ₩7,602 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,428 | ₩7,984 | ₩7,289 | ₩7,810 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,584 | ₩7,810 | ₩7,307 | ₩7,584 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,706 | ₩7,949 | ₩6,821 | ₩7,446 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,504 | ₩9,823 | ₩7,636 | ₩7,671 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,279 | ₩8,730 | ₩7,463 | ₩7,949 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,355 | ₩9,667 | ₩8,591 | ₩8,591 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,465 | ₩10,500 | ₩9,251 | ₩9,251 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,934 | ₩12,409 | ₩10,813 | ₩10,865 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,941 | ₩12,670 | ₩11,108 | ₩11,299 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,041 | ₩15,099 | ₩12,184 | ₩12,184 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,471 | ₩16,488 | ₩12,878 | ₩13,173 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,314 | ₩16,835 | ₩15,620 | ₩16,488 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,880 | ₩16,974 | ₩15,464 | ₩16,141 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,180 | ₩15,447 | ₩13,815 | ₩15,273 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,180 | ₩14,405 | ₩13,277 | ₩14,180 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,208 | ₩14,232 | ₩13,017 | ₩13,971 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,149 | ₩13,364 | ₩12,149 | ₩13,190 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,802 | ₩12,670 | ₩10,743 | ₩12,149 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,854 | ₩12,496 | ₩11,628 | ₩11,732 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,455 | ₩12,027 | ₩11,212 | ₩11,975 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,281 | ₩12,149 | ₩10,761 | ₩11,281 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩9,997 | ₩11,281 | ₩9,893 | ₩10,691 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,806 | ₩10,587 | ₩9,198 | ₩9,893 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,170 | ₩10,934 | ₩9,546 | ₩10,101 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,327 | ₩11,281 | ₩9,719 | ₩10,240 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,407 | ₩10,413 | ₩9,164 | ₩9,598 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,806 | ₩10,413 | ₩9,320 | ₩9,355 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,351 | ₩13,676 | ₩9,632 | ₩10,361 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,715 | ₩13,312 | ₩10,934 | ₩11,194 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,507 | ₩14,197 | ₩10,101 | ₩11,507 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,455 | ₩11,594 | ₩9,719 | ₩10,882 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,795 | ₩12,670 | ₩10,761 | ₩11,958 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,198 | ₩13,069 | ₩7,289 | ₩11,628 | +26.42% | 271.9만 |
|---|
| 2026.02.27 | ₩7,133 | ₩7,984 | ₩7,116 | ₩7,845 | +9.98% | 6.1만 |
|---|
| 2026.02.26 | ₩7,081 | ₩7,081 | ₩6,161 | ₩6,595 | -6.86% | 7.8천 |
|---|
| 2026.02.25 | ₩6,630 | ₩7,081 | ₩6,595 | ₩7,081 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,064 | ₩7,289 | ₩6,422 | ₩7,081 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,074 | ₩7,480 | ₩6,074 | ₩7,203 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,289 | ₩7,289 | ₩5,745 | ₩6,873 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,595 | ₩8,070 | ₩6,508 | ₩7,029 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,779 | ₩6,474 | ₩5,536 | ₩6,474 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,467 | ₩6,074 | ₩5,137 | ₩5,831 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,675 | ₩5,745 | ₩5,207 | ₩5,380 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,346 | ₩5,866 | ₩5,346 | ₩5,467 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,033 | ₩5,484 | ₩5,033 | ₩5,259 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,127 | ₩6,231 | ₩4,998 | ₩5,068 | -17.28% | 4.2만 |
|---|
| 2026.02.09 | ₩5,293 | ₩6,248 | ₩5,137 | ₩6,022 | +13.77% | 5.3만 |
|---|
| 2026.02.06 | ₩5,276 | ₩5,311 | ₩4,808 | ₩5,276 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩5,623 | ₩5,762 | ₩4,998 | ₩5,293 | -5.86% | 1.1만 |
|---|
| 2026.02.04 | ₩5,589 | ₩6,248 | ₩5,571 | ₩5,988 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,727 | ₩6,248 | ₩5,189 | ₩5,536 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩5,988 | ₩6,040 | ₩5,380 | ₩5,450 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,092 | ₩6,092 | ₩5,762 | ₩5,814 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,727 | ₩6,682 | ₩5,727 | ₩5,901 | +3.03% | 5천 |
|---|
| 2026.01.28 | ₩5,814 | ₩5,970 | ₩5,727 | ₩5,727 | -1.49% | 1.8천 |
|---|
| 2026.01.27 | ₩5,866 | ₩6,074 | ₩5,866 | ₩5,988 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,727 | ₩6,074 | ₩5,554 | ₩5,866 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,641 | ₩6,057 | ₩5,641 | ₩5,814 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩5,988 | ₩6,161 | ₩5,536 | ₩5,727 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,300 | ₩6,335 | ₩5,797 | ₩6,057 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,508 | ₩6,508 | ₩6,144 | ₩6,352 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,352 | ₩6,682 | ₩5,901 | ₩6,387 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,665 | ₩6,699 | ₩6,161 | ₩6,265 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,012 | ₩7,029 | ₩6,560 | ₩6,699 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,046 | ₩7,116 | ₩5,293 | ₩6,890 | -2.22% | 8.5천 |
|---|
| 2026.01.12 | ₩7,116 | ₩7,567 | ₩7,081 | ₩7,116 | 0.00% | 562 |
|---|
| 2026.01.09 | ₩7,116 | ₩7,116 | ₩6,074 | ₩7,029 | -1.22% | 3.1천 |
|---|
| 2026.01.08 | ₩7,411 | ₩7,411 | ₩6,560 | ₩7,116 | -3.98% | 8.8천 |
|---|
| 2026.01.07 | ₩7,428 | ₩7,636 | ₩6,942 | ₩6,960 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,636 | ₩7,636 | ₩7,203 | ₩7,203 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,550 | ₩7,984 | ₩7,203 | ₩7,203 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,741 | ₩7,932 | ₩7,376 | ₩7,550 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,584 | ₩7,862 | ₩7,446 | ₩7,723 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,636 | ₩7,689 | ₩7,307 | ₩7,480 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,081 | ₩7,636 | ₩7,081 | ₩7,515 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,636 | ₩7,984 | ₩6,942 | ₩6,960 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,914 | ₩7,914 | ₩7,550 | ₩7,550 | -4.61% | 238 |
|---|
| 2025.12.23 | ₩7,845 | ₩7,845 | ₩7,567 | ₩7,810 | -0.44% | 623 |
|---|
| 2025.12.22 | ₩7,949 | ₩7,984 | ₩7,289 | ₩7,775 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩7,984 | ₩7,984 | ₩7,671 | ₩7,897 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,932 | ₩7,949 | ₩7,550 | ₩7,845 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩7,984 | ₩8,140 | ₩7,203 | ₩8,036 | +0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩7,463 | ₩8,331 | ₩7,324 | ₩7,984 | +6.98% | 1.3만 |
|---|
| 2025.12.15 | ₩7,654 | ₩7,810 | ₩7,463 | ₩7,550 | -1.36% | 1.4천 |
|---|
| 2025.12.12 | ₩7,845 | ₩7,966 | ₩7,654 | ₩7,723 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,949 | ₩7,984 | ₩7,636 | ₩7,654 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,654 | ₩8,053 | ₩7,654 | ₩7,897 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,810 | ₩7,984 | ₩7,689 | ₩7,897 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,758 | ₩7,775 | ₩7,636 | ₩7,689 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,689 | ₩7,810 | ₩7,689 | ₩7,741 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,671 | ₩7,775 | ₩7,550 | ₩7,671 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,498 | ₩7,671 | ₩7,376 | ₩7,671 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,602 | ₩7,602 | ₩7,411 | ₩7,550 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,636 | ₩7,636 | ₩7,428 | ₩7,550 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,775 | ₩7,775 | ₩7,411 | ₩7,428 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,758 | ₩7,793 | ₩7,203 | ₩7,636 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,498 | ₩7,810 | ₩7,376 | ₩7,376 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,619 | ₩7,775 | ₩7,255 | ₩7,498 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,636 | ₩7,984 | ₩7,168 | ₩7,584 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,053 | ₩8,209 | ₩7,272 | ₩7,584 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩8,001 | ₩8,331 | ₩7,723 | ₩7,810 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,331 | ₩8,331 | ₩7,845 | ₩7,897 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,122 | ₩8,157 | ₩7,636 | ₩8,157 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,914 | ₩8,504 | ₩7,116 | ₩7,984 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,088 | ₩8,504 | ₩7,463 | ₩8,157 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,261 | ₩8,261 | ₩7,984 | ₩8,140 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,504 | ₩8,851 | ₩7,897 | ₩8,261 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,942 | ₩8,417 | ₩6,942 | ₩8,279 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,810 | ₩8,157 | ₩7,289 | ₩7,289 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,331 | ₩8,331 | ₩7,862 | ₩8,140 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,417 | ₩8,417 | ₩8,070 | ₩8,157 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,122 | ₩8,973 | ₩7,966 | ₩8,053 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,157 | ₩8,244 | ₩7,671 | ₩8,053 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,660 | ₩8,660 | ₩7,984 | ₩8,383 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,504 | ₩8,678 | ₩8,348 | ₩8,660 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,886 | ₩9,372 | ₩8,157 | ₩8,678 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,233 | ₩9,233 | ₩8,678 | ₩8,903 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,441 | ₩9,719 | ₩9,094 | ₩9,164 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,413 | ₩11,628 | ₩9,198 | ₩9,233 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,546 | ₩9,979 | ₩9,198 | ₩9,598 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,618 | ₩12,999 | ₩8,886 | ₩10,170 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,051 | ₩13,190 | ₩12,496 | ₩13,017 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,652 | ₩13,329 | ₩12,652 | ₩12,722 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,017 | ₩13,537 | ₩12,670 | ₩12,843 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,652 | ₩13,017 | ₩12,496 | ₩13,017 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,357 | ₩12,670 | ₩11,819 | ₩12,670 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,149 | ₩12,323 | ₩11,698 | ₩12,149 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,409 | ₩12,461 | ₩11,663 | ₩12,357 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,548 | ₩12,670 | ₩12,184 | ₩12,323 | -1.80% | 4.2천 |
|---|