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 | ₩6,272 | ₩6,272 | ₩5,638 | ₩5,638 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,018 | ₩6,689 | ₩6,018 | ₩6,392 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,631 | ₩6,138 | ₩5,631 | ₩6,058 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,072 | ₩6,072 | ₩5,938 | ₩5,991 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,871 | ₩6,098 | ₩5,846 | ₩6,098 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,192 | ₩6,218 | ₩5,867 | ₩6,178 | -0.22% | 1.3만 |
| 2026.10.01 | ₩6,138 | ₩6,205 | ₩6,019 | ₩6,058 | -1.30% | 1만 |
| 2026.09.30 | ₩6,285 | ₩6,298 | ₩5,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,005 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,338 | ₩6,338 | ₩6,098 | ₩6,205 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,445 | ₩6,833 | ₩5,951 | ₩5,958 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,392 | ₩7,072 | ₩6,392 | ₩6,805 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,326 | ₩7,339 | ₩7,019 | ₩7,046 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,899 | ₩7,272 | ₩6,659 | ₩6,979 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,112 | ₩7,166 | ₩7,006 | ₩7,166 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,192 | ₩7,259 | ₩6,992 | ₩7,032 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,740 | ₩7,740 | ₩7,239 | ₩7,353 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,619 | ₩7,873 | ₩7,567 | ₩7,619 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,670 | ₩7,806 | ₩7,526 | ₩7,526 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,740 | ₩8,140 | ₩7,579 | ₩7,740 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,380 | ₩8,407 | ₩7,531 | ₩7,740 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,006 | ₩9,207 | ₩7,846 | ₩8,407 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,473 | ₩8,820 | ₩7,473 | ₩8,073 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,780 | ₩9,274 | ₩7,499 | ₩7,499 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,596 | ₩12,677 | ₩8,540 | ₩8,634 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,430 | ₩21,350 | ₩9,968 | ₩12,023 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,463 | ₩21,204 | ₩20,230 | ₩20,283 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,163 | ₩21,382 | ₩20,163 | ₩20,830 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,870 | ₩21,564 | ₩20,283 | ₩20,283 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,364 | ₩21,604 | ₩20,189 | ₩20,336 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,761 | ₩21,877 | ₩17,614 | ₩21,484 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,774 | ₩18,682 | ₩17,494 | ₩17,881 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,441 | ₩18,815 | ₩17,441 | ₩18,281 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,335 | ₩18,815 | ₩17,390 | ₩18,014 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,054 | ₩19,149 | ₩17,054 | ₩18,268 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,333 | ₩17,948 | ₩15,519 | ₩16,880 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,280 | ₩18,001 | ₩16,093 | ₩16,413 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩17,988 | ₩18,411 | ₩15,346 | ₩16,146 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,372 | ₩18,228 | ₩13,611 | ₩18,081 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,477 | ₩15,879 | ₩11,848 | ₩13,811 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,501 | ₩16,146 | ₩9,501 | ₩14,585 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,353 | ₩9,354 | ₩7,219 | ₩9,354 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,404 | ₩10,008 | ₩5,404 | ₩8,126 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,338 | ₩5,869 | ₩5,238 | ₩5,518 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,044 | ₩5,438 | ₩4,964 | ₩5,137 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,204 | ₩5,204 | ₩4,835 | ₩5,004 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,258 | ₩5,611 | ₩5,071 | ₩5,284 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,578 | ₩5,578 | ₩4,831 | ₩5,258 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,045 | ₩6,114 | ₩5,444 | ₩6,069 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,791 | ₩6,104 | ₩5,738 | ₩6,045 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,138 | ₩6,338 | ₩5,604 | ₩6,054 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,365 | ₩6,601 | ₩5,978 | ₩6,085 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,708 | ₩6,708 | ₩6,205 | ₩6,405 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,605 | ₩6,672 | ₩6,092 | ₩6,432 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,499 | ₩6,845 | ₩5,778 | ₩6,705 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,405 | ₩6,805 | ₩5,885 | ₩6,699 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,112 | ₩7,126 | ₩5,738 | ₩6,352 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,859 | ₩6,912 | ₩5,951 | ₩6,085 | -11.28% | 4만 |
|---|
| 2026.07.21 | ₩5,604 | ₩7,006 | ₩5,604 | ₩6,886 | +22.86% | 15만 |
|---|
| 2026.07.20 | ₩5,097 | ₩5,925 | ₩4,937 | ₩5,551 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,245 | ₩6,245 | ₩5,222 | ₩6,210 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,823 | ₩6,418 | ₩4,614 | ₩5,985 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,268 | ₩7,286 | ₩7,043 | ₩7,216 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,529 | ₩7,529 | ₩7,008 | ₩7,286 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,251 | ₩7,598 | ₩6,817 | ₩7,373 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩6,991 | ₩7,199 | ₩6,800 | ₩7,199 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,112 | ₩7,442 | ₩6,800 | ₩6,939 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,095 | ₩7,425 | ₩6,904 | ₩7,286 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,008 | ₩7,286 | ₩6,765 | ₩6,765 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,471 | ₩6,974 | ₩6,471 | ₩6,974 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,366 | ₩6,592 | ₩5,898 | ₩6,575 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,418 | ₩6,592 | ₩6,072 | ₩6,349 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,418 | ₩6,557 | ₩5,985 | ₩5,985 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,332 | ₩6,765 | ₩5,967 | ₩6,332 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,523 | ₩6,679 | ₩6,297 | ₩6,384 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,505 | ₩6,904 | ₩6,436 | ₩6,488 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,817 | ₩6,939 | ₩6,453 | ₩6,835 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,609 | ₩7,112 | ₩6,418 | ₩6,817 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,939 | ₩7,286 | ₩6,627 | ₩6,627 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,251 | ₩7,373 | ₩6,418 | ₩7,095 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩6,974 | ₩7,720 | ₩6,418 | ₩7,112 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,026 | ₩7,980 | ₩6,644 | ₩7,008 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,418 | ₩7,043 | ₩6,332 | ₩7,008 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,592 | ₩6,765 | ₩6,418 | ₩6,418 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,026 | ₩7,164 | ₩6,297 | ₩6,835 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,679 | ₩7,720 | ₩6,679 | ₩6,991 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,592 | ₩6,765 | ₩6,592 | ₩6,661 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,731 | ₩6,817 | ₩6,523 | ₩6,731 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩6,453 | ₩6,748 | ₩6,453 | ₩6,592 | +2.15% | 3.1천 |
|---|
| 2026.06.04 | ₩6,592 | ₩6,765 | ₩6,072 | ₩6,748 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,477 | ₩7,633 | ₩6,592 | ₩6,783 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,095 | ₩7,286 | ₩6,696 | ₩7,130 | +0.49% | 3.7만 |
|---|
| 2026.06.01 | ₩6,748 | ₩6,939 | ₩6,592 | ₩6,835 | +1.29% | 2.1만 |
|---|
| 2026.05.29 | ₩6,627 | ₩6,627 | ₩6,072 | ₩6,418 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,713 | ₩7,112 | ₩6,436 | ₩6,679 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,956 | ₩7,060 | ₩6,679 | ₩6,731 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,078 | ₩7,321 | ₩6,800 | ₩6,887 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,095 | ₩7,321 | ₩6,974 | ₩7,182 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,164 | ₩7,321 | ₩6,592 | ₩7,060 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,459 | ₩7,667 | ₩6,956 | ₩7,147 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,390 | ₩7,789 | ₩7,182 | ₩7,615 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,373 | ₩7,980 | ₩7,199 | ₩7,390 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,448 | ₩8,483 | ₩7,459 | ₩7,529 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩7,997 | ₩8,327 | ₩7,806 | ₩8,118 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,153 | ₩8,292 | ₩7,910 | ₩8,118 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩7,980 | ₩8,587 | ₩7,980 | ₩7,980 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,708 | ₩9,055 | ₩8,066 | ₩8,379 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,743 | ₩8,847 | ₩8,587 | ₩8,760 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,674 | ₩8,899 | ₩8,448 | ₩8,622 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,622 | ₩9,194 | ₩8,275 | ₩9,021 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,552 | ₩8,934 | ₩7,477 | ₩8,882 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,674 | ₩8,795 | ₩8,188 | ₩8,691 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,570 | ₩8,743 | ₩8,066 | ₩8,674 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,223 | ₩8,327 | ₩7,321 | ₩8,327 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,910 | ₩8,327 | ₩7,546 | ₩8,257 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,483 | ₩8,656 | ₩7,286 | ₩7,858 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,772 | ₩8,327 | ₩7,529 | ₩8,292 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩7,997 | ₩8,205 | ₩7,511 | ₩7,910 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,130 | ₩8,327 | ₩7,112 | ₩7,980 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,246 | ₩9,732 | ₩7,511 | ₩7,876 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,633 | ₩9,246 | ₩7,286 | ₩8,882 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,477 | ₩7,806 | ₩7,286 | ₩7,529 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,615 | ₩7,962 | ₩7,338 | ₩7,598 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,425 | ₩7,980 | ₩7,286 | ₩7,806 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,581 | ₩7,806 | ₩7,303 | ₩7,581 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,702 | ₩7,945 | ₩6,817 | ₩7,442 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,500 | ₩9,819 | ₩7,633 | ₩7,667 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,275 | ₩8,726 | ₩7,459 | ₩7,945 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,350 | ₩9,662 | ₩8,587 | ₩8,587 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,460 | ₩10,495 | ₩9,246 | ₩9,246 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,929 | ₩12,403 | ₩10,807 | ₩10,859 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,935 | ₩12,663 | ₩11,102 | ₩11,293 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,034 | ₩15,092 | ₩12,178 | ₩12,178 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,462 | ₩16,480 | ₩12,872 | ₩13,167 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,306 | ₩16,827 | ₩15,612 | ₩16,480 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,873 | ₩16,966 | ₩15,456 | ₩16,133 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,173 | ₩15,439 | ₩13,808 | ₩15,266 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,173 | ₩14,398 | ₩13,271 | ₩14,173 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,201 | ₩14,225 | ₩13,010 | ₩13,964 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,143 | ₩13,357 | ₩12,143 | ₩13,184 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,796 | ₩12,663 | ₩10,738 | ₩12,143 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,848 | ₩12,490 | ₩11,623 | ₩11,727 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,449 | ₩12,022 | ₩11,206 | ₩11,970 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,276 | ₩12,143 | ₩10,755 | ₩11,276 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩9,992 | ₩11,276 | ₩9,888 | ₩10,686 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,801 | ₩10,582 | ₩9,194 | ₩9,888 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,165 | ₩10,929 | ₩9,541 | ₩10,096 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,322 | ₩11,276 | ₩9,714 | ₩10,235 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,402 | ₩10,408 | ₩9,159 | ₩9,593 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,801 | ₩10,408 | ₩9,315 | ₩9,350 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,345 | ₩13,670 | ₩9,628 | ₩10,356 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,709 | ₩13,305 | ₩10,929 | ₩11,189 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,501 | ₩14,190 | ₩10,096 | ₩11,501 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,449 | ₩11,588 | ₩9,714 | ₩10,877 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,790 | ₩12,663 | ₩10,755 | ₩11,952 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,194 | ₩13,062 | ₩7,286 | ₩11,623 | +26.42% | 271.9만 |
|---|
| 2026.02.27 | ₩7,130 | ₩7,980 | ₩7,112 | ₩7,841 | +9.98% | 6.1만 |
|---|
| 2026.02.26 | ₩7,078 | ₩7,078 | ₩6,158 | ₩6,592 | -6.86% | 7.8천 |
|---|
| 2026.02.25 | ₩6,627 | ₩7,078 | ₩6,592 | ₩7,078 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,060 | ₩7,286 | ₩6,418 | ₩7,078 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,072 | ₩7,477 | ₩6,072 | ₩7,199 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,286 | ₩7,286 | ₩5,742 | ₩6,869 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,592 | ₩8,066 | ₩6,505 | ₩7,026 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,777 | ₩6,471 | ₩5,534 | ₩6,471 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,464 | ₩6,072 | ₩5,135 | ₩5,829 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,673 | ₩5,742 | ₩5,204 | ₩5,378 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,343 | ₩5,863 | ₩5,343 | ₩5,464 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,031 | ₩5,482 | ₩5,031 | ₩5,256 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,124 | ₩6,228 | ₩4,996 | ₩5,065 | -17.28% | 4.2만 |
|---|
| 2026.02.09 | ₩5,291 | ₩6,245 | ₩5,135 | ₩6,019 | +13.77% | 5.3만 |
|---|
| 2026.02.06 | ₩5,274 | ₩5,308 | ₩4,805 | ₩5,274 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩5,620 | ₩5,759 | ₩4,996 | ₩5,291 | -5.86% | 1.1만 |
|---|
| 2026.02.04 | ₩5,586 | ₩6,245 | ₩5,568 | ₩5,985 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,725 | ₩6,245 | ₩5,187 | ₩5,534 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩5,985 | ₩6,037 | ₩5,378 | ₩5,447 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,089 | ₩6,089 | ₩5,759 | ₩5,811 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,725 | ₩6,679 | ₩5,725 | ₩5,898 | +3.03% | 5천 |
|---|
| 2026.01.28 | ₩5,811 | ₩5,967 | ₩5,725 | ₩5,725 | -1.49% | 1.8천 |
|---|
| 2026.01.27 | ₩5,863 | ₩6,072 | ₩5,863 | ₩5,985 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,725 | ₩6,072 | ₩5,551 | ₩5,863 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,638 | ₩6,054 | ₩5,638 | ₩5,811 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩5,985 | ₩6,158 | ₩5,534 | ₩5,725 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,297 | ₩6,332 | ₩5,794 | ₩6,054 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,505 | ₩6,505 | ₩6,141 | ₩6,349 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,349 | ₩6,679 | ₩5,898 | ₩6,384 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,661 | ₩6,696 | ₩6,158 | ₩6,262 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,008 | ₩7,026 | ₩6,557 | ₩6,696 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,043 | ₩7,112 | ₩5,291 | ₩6,887 | -2.22% | 8.5천 |
|---|
| 2026.01.12 | ₩7,112 | ₩7,563 | ₩7,078 | ₩7,112 | 0.00% | 562 |
|---|
| 2026.01.09 | ₩7,112 | ₩7,112 | ₩6,072 | ₩7,026 | -1.22% | 3.1천 |
|---|
| 2026.01.08 | ₩7,407 | ₩7,407 | ₩6,557 | ₩7,112 | -3.98% | 8.8천 |
|---|
| 2026.01.07 | ₩7,425 | ₩7,633 | ₩6,939 | ₩6,956 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,633 | ₩7,633 | ₩7,199 | ₩7,199 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,546 | ₩7,980 | ₩7,199 | ₩7,199 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,737 | ₩7,928 | ₩7,373 | ₩7,546 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,581 | ₩7,858 | ₩7,442 | ₩7,720 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,633 | ₩7,685 | ₩7,303 | ₩7,477 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,078 | ₩7,633 | ₩7,078 | ₩7,511 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,633 | ₩7,980 | ₩6,939 | ₩6,956 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,910 | ₩7,910 | ₩7,546 | ₩7,546 | -4.61% | 238 |
|---|
| 2025.12.23 | ₩7,841 | ₩7,841 | ₩7,563 | ₩7,806 | -0.44% | 623 |
|---|
| 2025.12.22 | ₩7,945 | ₩7,980 | ₩7,286 | ₩7,772 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩7,980 | ₩7,980 | ₩7,667 | ₩7,893 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,928 | ₩7,945 | ₩7,546 | ₩7,841 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩7,980 | ₩8,136 | ₩7,199 | ₩8,032 | +0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩7,459 | ₩8,327 | ₩7,321 | ₩7,980 | +6.98% | 1.3만 |
|---|
| 2025.12.15 | ₩7,650 | ₩7,806 | ₩7,459 | ₩7,546 | -1.36% | 1.4천 |
|---|
| 2025.12.12 | ₩7,841 | ₩7,962 | ₩7,650 | ₩7,720 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,945 | ₩7,980 | ₩7,633 | ₩7,650 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,650 | ₩8,049 | ₩7,650 | ₩7,893 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,806 | ₩7,980 | ₩7,685 | ₩7,893 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,754 | ₩7,772 | ₩7,633 | ₩7,685 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,685 | ₩7,806 | ₩7,685 | ₩7,737 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,667 | ₩7,772 | ₩7,546 | ₩7,667 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,494 | ₩7,667 | ₩7,373 | ₩7,667 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,598 | ₩7,598 | ₩7,407 | ₩7,546 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,633 | ₩7,633 | ₩7,425 | ₩7,546 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,772 | ₩7,772 | ₩7,407 | ₩7,425 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,754 | ₩7,789 | ₩7,199 | ₩7,633 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,494 | ₩7,806 | ₩7,373 | ₩7,373 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,615 | ₩7,772 | ₩7,251 | ₩7,494 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,633 | ₩7,980 | ₩7,164 | ₩7,581 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,049 | ₩8,205 | ₩7,268 | ₩7,581 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩7,997 | ₩8,327 | ₩7,720 | ₩7,806 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,327 | ₩8,327 | ₩7,841 | ₩7,893 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,118 | ₩8,153 | ₩7,633 | ₩8,153 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,910 | ₩8,500 | ₩7,112 | ₩7,980 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,084 | ₩8,500 | ₩7,459 | ₩8,153 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,257 | ₩8,257 | ₩7,980 | ₩8,136 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,500 | ₩8,847 | ₩7,893 | ₩8,257 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,939 | ₩8,413 | ₩6,939 | ₩8,275 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,806 | ₩8,153 | ₩7,286 | ₩7,286 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,327 | ₩8,327 | ₩7,858 | ₩8,136 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,413 | ₩8,413 | ₩8,066 | ₩8,153 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,118 | ₩8,969 | ₩7,962 | ₩8,049 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,153 | ₩8,240 | ₩7,667 | ₩8,049 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,656 | ₩8,656 | ₩7,980 | ₩8,379 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,500 | ₩8,674 | ₩8,344 | ₩8,656 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,882 | ₩9,367 | ₩8,153 | ₩8,674 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,229 | ₩9,229 | ₩8,674 | ₩8,899 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,437 | ₩9,714 | ₩9,090 | ₩9,159 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,408 | ₩11,623 | ₩9,194 | ₩9,229 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,541 | ₩9,975 | ₩9,194 | ₩9,593 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,611 | ₩12,993 | ₩8,882 | ₩10,165 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,045 | ₩13,184 | ₩12,490 | ₩13,010 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,646 | ₩13,323 | ₩12,646 | ₩12,715 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,010 | ₩13,531 | ₩12,663 | ₩12,837 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,646 | ₩13,010 | ₩12,490 | ₩13,010 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,351 | ₩12,663 | ₩11,813 | ₩12,663 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,143 | ₩12,317 | ₩11,692 | ₩12,143 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,403 | ₩12,455 | ₩11,657 | ₩12,351 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,542 | ₩12,663 | ₩12,178 | ₩12,317 | -1.80% | 4.2천 |
|---|