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 | ₩6,280 | ₩6,280 | ₩5,645 | ₩5,645 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,026 | ₩6,698 | ₩6,026 | ₩6,400 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,639 | ₩6,146 | ₩5,639 | ₩6,066 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,080 | ₩6,080 | ₩5,946 | ₩5,999 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,879 | ₩6,106 | ₩5,854 | ₩6,106 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,200 | ₩6,227 | ₩5,875 | ₩6,187 | -0.22% | 1.3만 |
| 2026.10.01 | ₩6,146 | ₩6,213 | ₩6,028 | ₩6,066 | -1.30% | 1만 |
| 2026.09.30 | ₩6,293 | ₩6,307 | ₩5,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,013 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,347 | ₩6,347 | ₩6,106 | ₩6,213 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,454 | ₩6,843 | ₩5,959 | ₩5,966 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,400 | ₩7,082 | ₩6,400 | ₩6,815 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,336 | ₩7,349 | ₩7,028 | ₩7,055 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,908 | ₩7,282 | ₩6,668 | ₩6,988 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,122 | ₩7,175 | ₩7,015 | ₩7,175 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,202 | ₩7,269 | ₩7,002 | ₩7,042 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,750 | ₩7,750 | ₩7,249 | ₩7,362 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,630 | ₩7,883 | ₩7,577 | ₩7,630 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,680 | ₩7,817 | ₩7,536 | ₩7,536 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,750 | ₩8,151 | ₩7,590 | ₩7,750 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,391 | ₩8,418 | ₩7,541 | ₩7,750 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,017 | ₩9,220 | ₩7,857 | ₩8,418 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,483 | ₩8,832 | ₩7,483 | ₩8,084 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,792 | ₩9,286 | ₩7,509 | ₩7,509 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,611 | ₩12,694 | ₩8,552 | ₩8,645 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,457 | ₩21,379 | ₩9,981 | ₩12,039 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,490 | ₩21,232 | ₩20,256 | ₩20,310 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,190 | ₩21,411 | ₩20,190 | ₩20,858 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,898 | ₩21,593 | ₩20,310 | ₩20,310 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,392 | ₩21,633 | ₩20,216 | ₩20,363 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,785 | ₩21,907 | ₩17,638 | ₩21,512 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,798 | ₩18,707 | ₩17,517 | ₩17,905 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,464 | ₩18,840 | ₩17,464 | ₩18,306 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,359 | ₩18,840 | ₩17,413 | ₩18,038 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,076 | ₩19,174 | ₩17,076 | ₩18,292 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,355 | ₩17,972 | ₩15,540 | ₩16,903 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,301 | ₩18,025 | ₩16,114 | ₩16,435 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩18,012 | ₩18,435 | ₩15,366 | ₩16,168 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,393 | ₩18,252 | ₩13,629 | ₩18,105 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,493 | ₩15,901 | ₩11,864 | ₩13,829 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,514 | ₩16,168 | ₩9,514 | ₩14,604 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,362 | ₩9,367 | ₩7,229 | ₩9,367 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,412 | ₩10,021 | ₩5,412 | ₩8,137 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,345 | ₩5,877 | ₩5,245 | ₩5,525 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,051 | ₩5,445 | ₩4,971 | ₩5,144 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,211 | ₩5,211 | ₩4,841 | ₩5,011 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,265 | ₩5,619 | ₩5,077 | ₩5,291 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,585 | ₩5,585 | ₩4,837 | ₩5,265 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,053 | ₩6,122 | ₩5,452 | ₩6,077 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,799 | ₩6,112 | ₩5,746 | ₩6,053 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,146 | ₩6,347 | ₩5,612 | ₩6,062 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,374 | ₩6,610 | ₩5,986 | ₩6,093 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,717 | ₩6,717 | ₩6,213 | ₩6,414 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,614 | ₩6,681 | ₩6,100 | ₩6,440 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,507 | ₩6,855 | ₩5,786 | ₩6,714 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,414 | ₩6,815 | ₩5,893 | ₩6,708 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,120 | ₩7,135 | ₩5,746 | ₩6,360 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,868 | ₩6,921 | ₩5,959 | ₩6,093 | -11.28% | 4만 |
|---|
| 2026.07.21 | ₩5,612 | ₩7,015 | ₩5,612 | ₩6,895 | +22.86% | 15만 |
|---|
| 2026.07.20 | ₩5,104 | ₩5,933 | ₩4,944 | ₩5,559 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,253 | ₩6,253 | ₩5,228 | ₩6,219 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,829 | ₩6,427 | ₩4,621 | ₩5,993 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,278 | ₩7,296 | ₩7,052 | ₩7,226 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,539 | ₩7,539 | ₩7,018 | ₩7,296 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,261 | ₩7,608 | ₩6,827 | ₩7,382 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩7,000 | ₩7,209 | ₩6,809 | ₩7,209 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,122 | ₩7,452 | ₩6,809 | ₩6,948 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,104 | ₩7,435 | ₩6,913 | ₩7,296 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,018 | ₩7,296 | ₩6,774 | ₩6,774 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,479 | ₩6,983 | ₩6,479 | ₩6,983 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,375 | ₩6,601 | ₩5,906 | ₩6,583 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,427 | ₩6,601 | ₩6,080 | ₩6,358 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,427 | ₩6,566 | ₩5,993 | ₩5,993 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,340 | ₩6,774 | ₩5,975 | ₩6,340 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,531 | ₩6,688 | ₩6,305 | ₩6,392 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,514 | ₩6,913 | ₩6,444 | ₩6,497 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,827 | ₩6,948 | ₩6,462 | ₩6,844 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,618 | ₩7,122 | ₩6,427 | ₩6,827 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,948 | ₩7,296 | ₩6,635 | ₩6,635 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,261 | ₩7,382 | ₩6,427 | ₩7,104 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩6,983 | ₩7,730 | ₩6,427 | ₩7,122 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,035 | ₩7,990 | ₩6,653 | ₩7,018 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,427 | ₩7,052 | ₩6,340 | ₩7,018 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,601 | ₩6,774 | ₩6,427 | ₩6,427 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,035 | ₩7,174 | ₩6,305 | ₩6,844 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,688 | ₩7,730 | ₩6,688 | ₩7,000 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,601 | ₩6,774 | ₩6,601 | ₩6,670 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,740 | ₩6,827 | ₩6,531 | ₩6,740 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩6,462 | ₩6,757 | ₩6,462 | ₩6,601 | +2.15% | 3.1천 |
|---|
| 2026.06.04 | ₩6,601 | ₩6,774 | ₩6,080 | ₩6,757 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,487 | ₩7,643 | ₩6,601 | ₩6,792 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,104 | ₩7,296 | ₩6,705 | ₩7,139 | +0.49% | 3.7만 |
|---|
| 2026.06.01 | ₩6,757 | ₩6,948 | ₩6,601 | ₩6,844 | +1.29% | 2.1만 |
|---|
| 2026.05.29 | ₩6,635 | ₩6,635 | ₩6,080 | ₩6,427 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,722 | ₩7,122 | ₩6,444 | ₩6,688 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,966 | ₩7,070 | ₩6,688 | ₩6,740 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,087 | ₩7,330 | ₩6,809 | ₩6,896 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,104 | ₩7,330 | ₩6,983 | ₩7,191 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,174 | ₩7,330 | ₩6,601 | ₩7,070 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,469 | ₩7,678 | ₩6,966 | ₩7,157 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,400 | ₩7,799 | ₩7,191 | ₩7,626 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,382 | ₩7,990 | ₩7,209 | ₩7,400 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,459 | ₩8,494 | ₩7,469 | ₩7,539 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩8,008 | ₩8,338 | ₩7,817 | ₩8,129 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,164 | ₩8,303 | ₩7,921 | ₩8,129 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩7,990 | ₩8,598 | ₩7,990 | ₩7,990 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,720 | ₩9,067 | ₩8,077 | ₩8,390 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,755 | ₩8,859 | ₩8,598 | ₩8,772 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,685 | ₩8,911 | ₩8,459 | ₩8,633 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,633 | ₩9,206 | ₩8,286 | ₩9,033 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,564 | ₩8,946 | ₩7,487 | ₩8,894 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,685 | ₩8,807 | ₩8,199 | ₩8,703 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,581 | ₩8,755 | ₩8,077 | ₩8,685 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,234 | ₩8,338 | ₩7,330 | ₩8,338 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,921 | ₩8,338 | ₩7,556 | ₩8,268 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,494 | ₩8,668 | ₩7,296 | ₩7,869 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,782 | ₩8,338 | ₩7,539 | ₩8,303 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩8,008 | ₩8,216 | ₩7,521 | ₩7,921 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,139 | ₩8,338 | ₩7,122 | ₩7,990 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,258 | ₩9,745 | ₩7,521 | ₩7,886 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,643 | ₩9,258 | ₩7,296 | ₩8,894 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,487 | ₩7,817 | ₩7,296 | ₩7,539 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,626 | ₩7,973 | ₩7,348 | ₩7,608 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,435 | ₩7,990 | ₩7,296 | ₩7,817 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,591 | ₩7,817 | ₩7,313 | ₩7,591 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,712 | ₩7,956 | ₩6,827 | ₩7,452 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,511 | ₩9,832 | ₩7,643 | ₩7,678 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,286 | ₩8,737 | ₩7,469 | ₩7,956 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,363 | ₩9,675 | ₩8,598 | ₩8,598 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,474 | ₩10,509 | ₩9,258 | ₩9,258 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,943 | ₩12,420 | ₩10,822 | ₩10,874 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,951 | ₩12,680 | ₩11,117 | ₩11,308 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,053 | ₩15,112 | ₩12,194 | ₩12,194 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,484 | ₩16,502 | ₩12,889 | ₩13,184 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,328 | ₩16,849 | ₩15,633 | ₩16,502 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,894 | ₩16,988 | ₩15,477 | ₩16,154 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,192 | ₩15,460 | ₩13,827 | ₩15,286 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,192 | ₩14,417 | ₩13,288 | ₩14,192 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,219 | ₩14,244 | ₩13,028 | ₩13,983 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,159 | ₩13,375 | ₩12,159 | ₩13,201 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,812 | ₩12,680 | ₩10,752 | ₩12,159 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,864 | ₩12,507 | ₩11,638 | ₩11,742 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,464 | ₩12,038 | ₩11,221 | ₩11,986 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,291 | ₩12,159 | ₩10,770 | ₩11,291 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩10,005 | ₩11,291 | ₩9,901 | ₩10,700 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,814 | ₩10,596 | ₩9,206 | ₩9,901 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,179 | ₩10,943 | ₩9,554 | ₩10,110 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,335 | ₩11,291 | ₩9,727 | ₩10,249 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,415 | ₩10,422 | ₩9,172 | ₩9,606 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,814 | ₩10,422 | ₩9,328 | ₩9,363 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,360 | ₩13,688 | ₩9,641 | ₩10,370 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,725 | ₩13,323 | ₩10,943 | ₩11,204 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,517 | ₩14,209 | ₩10,110 | ₩11,517 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,464 | ₩11,603 | ₩9,727 | ₩10,891 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,804 | ₩12,680 | ₩10,770 | ₩11,968 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,206 | ₩13,080 | ₩7,296 | ₩11,638 | +26.42% | 271.9만 |
|---|
| 2026.02.27 | ₩7,139 | ₩7,990 | ₩7,122 | ₩7,851 | +9.98% | 6.1만 |
|---|
| 2026.02.26 | ₩7,087 | ₩7,087 | ₩6,166 | ₩6,601 | -6.86% | 7.8천 |
|---|
| 2026.02.25 | ₩6,635 | ₩7,087 | ₩6,601 | ₩7,087 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,070 | ₩7,296 | ₩6,427 | ₩7,087 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,080 | ₩7,487 | ₩6,080 | ₩7,209 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,296 | ₩7,296 | ₩5,750 | ₩6,879 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,601 | ₩8,077 | ₩6,514 | ₩7,035 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,784 | ₩6,479 | ₩5,541 | ₩6,479 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,472 | ₩6,080 | ₩5,142 | ₩5,836 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,680 | ₩5,750 | ₩5,211 | ₩5,385 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,350 | ₩5,871 | ₩5,350 | ₩5,472 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,037 | ₩5,489 | ₩5,037 | ₩5,263 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,132 | ₩6,236 | ₩5,003 | ₩5,072 | -17.28% | 4.2만 |
|---|
| 2026.02.09 | ₩5,298 | ₩6,253 | ₩5,142 | ₩6,028 | +13.77% | 5.3만 |
|---|
| 2026.02.06 | ₩5,281 | ₩5,315 | ₩4,812 | ₩5,281 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩5,628 | ₩5,767 | ₩5,003 | ₩5,298 | -5.86% | 1.1만 |
|---|
| 2026.02.04 | ₩5,593 | ₩6,253 | ₩5,576 | ₩5,993 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,732 | ₩6,253 | ₩5,194 | ₩5,541 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩5,993 | ₩6,045 | ₩5,385 | ₩5,454 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,097 | ₩6,097 | ₩5,767 | ₩5,819 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,732 | ₩6,688 | ₩5,732 | ₩5,906 | +3.03% | 5천 |
|---|
| 2026.01.28 | ₩5,819 | ₩5,975 | ₩5,732 | ₩5,732 | -1.49% | 1.8천 |
|---|
| 2026.01.27 | ₩5,871 | ₩6,080 | ₩5,871 | ₩5,993 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,732 | ₩6,080 | ₩5,559 | ₩5,871 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,645 | ₩6,062 | ₩5,645 | ₩5,819 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩5,993 | ₩6,166 | ₩5,541 | ₩5,732 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,305 | ₩6,340 | ₩5,802 | ₩6,062 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,514 | ₩6,514 | ₩6,149 | ₩6,358 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,358 | ₩6,688 | ₩5,906 | ₩6,392 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,670 | ₩6,705 | ₩6,166 | ₩6,271 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,018 | ₩7,035 | ₩6,566 | ₩6,705 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,052 | ₩7,122 | ₩5,298 | ₩6,896 | -2.22% | 8.5천 |
|---|
| 2026.01.12 | ₩7,122 | ₩7,573 | ₩7,087 | ₩7,122 | 0.00% | 562 |
|---|
| 2026.01.09 | ₩7,122 | ₩7,122 | ₩6,080 | ₩7,035 | -1.22% | 3.1천 |
|---|
| 2026.01.08 | ₩7,417 | ₩7,417 | ₩6,566 | ₩7,122 | -3.98% | 8.8천 |
|---|
| 2026.01.07 | ₩7,435 | ₩7,643 | ₩6,948 | ₩6,966 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,643 | ₩7,643 | ₩7,209 | ₩7,209 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,556 | ₩7,990 | ₩7,209 | ₩7,209 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,747 | ₩7,938 | ₩7,382 | ₩7,556 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,591 | ₩7,869 | ₩7,452 | ₩7,730 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,643 | ₩7,695 | ₩7,313 | ₩7,487 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,087 | ₩7,643 | ₩7,087 | ₩7,521 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,643 | ₩7,990 | ₩6,948 | ₩6,966 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,921 | ₩7,921 | ₩7,556 | ₩7,556 | -4.61% | 238 |
|---|
| 2025.12.23 | ₩7,851 | ₩7,851 | ₩7,573 | ₩7,817 | -0.44% | 623 |
|---|
| 2025.12.22 | ₩7,956 | ₩7,990 | ₩7,296 | ₩7,782 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩7,990 | ₩7,990 | ₩7,678 | ₩7,904 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,938 | ₩7,956 | ₩7,556 | ₩7,851 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩7,990 | ₩8,147 | ₩7,209 | ₩8,042 | +0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩7,469 | ₩8,338 | ₩7,330 | ₩7,990 | +6.98% | 1.3만 |
|---|
| 2025.12.15 | ₩7,660 | ₩7,817 | ₩7,469 | ₩7,556 | -1.36% | 1.4천 |
|---|
| 2025.12.12 | ₩7,851 | ₩7,973 | ₩7,660 | ₩7,730 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,956 | ₩7,990 | ₩7,643 | ₩7,660 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,660 | ₩8,060 | ₩7,660 | ₩7,904 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,817 | ₩7,990 | ₩7,695 | ₩7,904 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,765 | ₩7,782 | ₩7,643 | ₩7,695 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,695 | ₩7,817 | ₩7,695 | ₩7,747 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,678 | ₩7,782 | ₩7,556 | ₩7,678 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,504 | ₩7,678 | ₩7,382 | ₩7,678 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,608 | ₩7,608 | ₩7,417 | ₩7,556 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,643 | ₩7,643 | ₩7,435 | ₩7,556 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,782 | ₩7,782 | ₩7,417 | ₩7,435 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,765 | ₩7,799 | ₩7,209 | ₩7,643 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,504 | ₩7,817 | ₩7,382 | ₩7,382 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,626 | ₩7,782 | ₩7,261 | ₩7,504 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,643 | ₩7,990 | ₩7,174 | ₩7,591 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,060 | ₩8,216 | ₩7,278 | ₩7,591 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩8,008 | ₩8,338 | ₩7,730 | ₩7,817 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,338 | ₩8,338 | ₩7,851 | ₩7,904 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,129 | ₩8,164 | ₩7,643 | ₩8,164 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,921 | ₩8,511 | ₩7,122 | ₩7,990 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,095 | ₩8,511 | ₩7,469 | ₩8,164 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,268 | ₩8,268 | ₩7,990 | ₩8,147 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,511 | ₩8,859 | ₩7,904 | ₩8,268 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,948 | ₩8,425 | ₩6,948 | ₩8,286 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,817 | ₩8,164 | ₩7,296 | ₩7,296 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,338 | ₩8,338 | ₩7,869 | ₩8,147 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,425 | ₩8,425 | ₩8,077 | ₩8,164 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,129 | ₩8,980 | ₩7,973 | ₩8,060 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,164 | ₩8,251 | ₩7,678 | ₩8,060 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,668 | ₩8,668 | ₩7,990 | ₩8,390 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,511 | ₩8,685 | ₩8,355 | ₩8,668 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,894 | ₩9,380 | ₩8,164 | ₩8,685 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,241 | ₩9,241 | ₩8,685 | ₩8,911 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,449 | ₩9,727 | ₩9,102 | ₩9,172 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,422 | ₩11,638 | ₩9,206 | ₩9,241 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,554 | ₩9,988 | ₩9,206 | ₩9,606 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,628 | ₩13,010 | ₩8,894 | ₩10,179 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,062 | ₩13,201 | ₩12,507 | ₩13,028 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,663 | ₩13,340 | ₩12,663 | ₩12,732 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,028 | ₩13,549 | ₩12,680 | ₩12,854 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,663 | ₩13,028 | ₩12,507 | ₩13,028 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,368 | ₩12,680 | ₩11,829 | ₩12,680 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,159 | ₩12,333 | ₩11,708 | ₩12,159 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,420 | ₩12,472 | ₩11,673 | ₩12,368 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,559 | ₩12,680 | ₩12,194 | ₩12,333 | -1.80% | 4.2천 |
|---|