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 | ₩6,277 | ₩6,277 | ₩5,642 | ₩5,642 | -10.11% | 8.5천 |
| 2026.10.08 | ₩6,023 | ₩6,695 | ₩6,023 | ₩6,397 | +6.21% | 1.4만 |
| 2026.10.07 | ₩5,636 | ₩6,143 | ₩5,636 | ₩6,063 | +7.58% | 5.1천 |
| 2026.10.06 | ₩6,076 | ₩6,076 | ₩5,943 | ₩5,996 | -1.32% | 4.3천 |
| 2026.10.05 | ₩5,876 | ₩6,103 | ₩5,851 | ₩6,103 | +3.86% | 1.2만 |
| 2026.10.02 | ₩6,197 | ₩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 | ₩5,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,010 |
| -4.46% |
| 2.1만 |
| 2026.09.29 | ₩6,343 | ₩6,343 | ₩6,103 | ₩6,210 | -2.11% | 7.1천 |
|---|
| 2026.09.28 | ₩6,450 | ₩6,839 | ₩5,956 | ₩5,963 | -7.56% | 1.6만 |
|---|
| 2026.09.25 | ₩6,397 | ₩7,078 | ₩6,397 | ₩6,811 | +6.47% | 6.2천 |
|---|
| 2026.09.24 | ₩7,332 | ₩7,345 | ₩7,025 | ₩7,051 | -3.83% | 1.2만 |
|---|
| 2026.09.23 | ₩6,904 | ₩7,278 | ₩6,664 | ₩6,985 | +1.16% | 9천 |
|---|
| 2026.09.22 | ₩7,118 | ₩7,171 | ₩7,011 | ₩7,171 | +0.75% | 4.3천 |
|---|
| 2026.09.21 | ₩7,198 | ₩7,265 | ₩6,998 | ₩7,038 | -2.23% | 4.7천 |
|---|
| 2026.09.18 | ₩7,746 | ₩7,746 | ₩7,245 | ₩7,358 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩7,626 | ₩7,879 | ₩7,573 | ₩7,626 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩7,676 | ₩7,812 | ₩7,532 | ₩7,532 | -1.88% | 1.8만 |
|---|
| 2026.09.15 | ₩7,746 | ₩8,146 | ₩7,585 | ₩7,746 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩8,387 | ₩8,413 | ₩7,537 | ₩7,746 | -7.64% | 5.1만 |
|---|
| 2026.09.11 | ₩8,013 | ₩9,215 | ₩7,853 | ₩8,413 | +5.00% | 4.6만 |
|---|
| 2026.09.10 | ₩7,479 | ₩8,827 | ₩7,479 | ₩8,080 | +8.04% | 4.8만 |
|---|
| 2026.09.09 | ₩8,787 | ₩9,282 | ₩7,505 | ₩7,505 | -14.59% | 3.2만 |
|---|
| 2026.09.08 | ₩11,605 | ₩12,687 | ₩8,547 | ₩8,640 | -25.55% | 8.9만 |
|---|
| 2026.09.04 | ₩20,446 | ₩21,368 | ₩9,976 | ₩12,033 | -41.15% | 21.4만 |
|---|
| 2026.09.03 | ₩20,479 | ₩21,221 | ₩20,246 | ₩20,299 | -0.88% | 3.5만 |
|---|
| 2026.09.02 | ₩20,179 | ₩21,400 | ₩20,179 | ₩20,847 | +3.31% | 1.7만 |
|---|
| 2026.09.01 | ₩20,887 | ₩21,581 | ₩20,299 | ₩20,299 | -2.81% | 3.2만 |
|---|
| 2026.08.31 | ₩21,381 | ₩21,621 | ₩20,206 | ₩20,353 | -4.81% | 2.7만 |
|---|
| 2026.08.28 | ₩17,775 | ₩21,895 | ₩17,628 | ₩21,501 | +20.96% | 6.7만 |
|---|
| 2026.08.27 | ₩17,788 | ₩18,697 | ₩17,508 | ₩17,895 | +0.60% | 4만 |
|---|
| 2026.08.26 | ₩17,455 | ₩18,830 | ₩17,455 | ₩18,296 | +4.82% | 4.8만 |
|---|
| 2026.08.25 | ₩18,349 | ₩18,830 | ₩17,404 | ₩18,029 | -1.75% | 5.6만 |
|---|
| 2026.08.24 | ₩17,067 | ₩19,164 | ₩17,067 | ₩18,283 | +7.12% | 5.2만 |
|---|
| 2026.08.21 | ₩16,346 | ₩17,962 | ₩15,532 | ₩16,894 | +3.35% | 18.1만 |
|---|
| 2026.08.20 | ₩16,293 | ₩18,015 | ₩16,106 | ₩16,426 | +0.82% | 3.6만 |
|---|
| 2026.08.19 | ₩18,002 | ₩18,425 | ₩15,358 | ₩16,159 | -10.24% | 4.4만 |
|---|
| 2026.08.18 | ₩15,385 | ₩18,243 | ₩13,622 | ₩18,096 | +17.62% | 15.4만 |
|---|
| 2026.08.17 | ₩12,487 | ₩15,892 | ₩11,858 | ₩13,822 | +10.70% | 7.9만 |
|---|
| 2026.08.14 | ₩9,509 | ₩16,159 | ₩9,509 | ₩14,597 | +53.51% | 51.6만 |
|---|
| 2026.08.13 | ₩7,358 | ₩9,362 | ₩7,225 | ₩9,362 | +27.22% | 12.2만 |
|---|
| 2026.08.12 | ₩5,409 | ₩10,016 | ₩5,409 | ₩8,133 | +50.37% | 290.3만 |
|---|
| 2026.08.11 | ₩5,342 | ₩5,873 | ₩5,242 | ₩5,522 | +3.38% | 1.7만 |
|---|
| 2026.08.10 | ₩5,048 | ₩5,442 | ₩4,968 | ₩5,142 | +1.85% | 2.4만 |
|---|
| 2026.08.07 | ₩5,208 | ₩5,208 | ₩4,838 | ₩5,008 | -3.85% | 8.4천 |
|---|
| 2026.08.06 | ₩5,262 | ₩5,616 | ₩5,075 | ₩5,288 | +0.51% | 5.4만 |
|---|
| 2026.08.05 | ₩5,582 | ₩5,582 | ₩4,834 | ₩5,262 | -5.74% | 13만 |
|---|
| 2026.08.04 | ₩6,050 | ₩6,119 | ₩5,449 | ₩6,074 | +0.40% | 128.5만 |
|---|
| 2026.08.03 | ₩5,796 | ₩6,108 | ₩5,743 | ₩6,050 | +4.38% | 1.8만 |
|---|
| 2026.07.31 | ₩6,143 | ₩6,343 | ₩5,609 | ₩6,059 | -1.37% | 1.7만 |
|---|
| 2026.07.30 | ₩6,370 | ₩6,607 | ₩5,983 | ₩6,090 | -4.40% | 8천 |
|---|
| 2026.07.29 | ₩6,713 | ₩6,713 | ₩6,210 | ₩6,410 | -4.52% | 4.8만 |
|---|
| 2026.07.28 | ₩6,611 | ₩6,677 | ₩6,096 | ₩6,437 | -2.63% | 1.5만 |
|---|
| 2026.07.27 | ₩6,504 | ₩6,851 | ₩5,783 | ₩6,711 | +3.18% | 1.9만 |
|---|
| 2026.07.24 | ₩6,410 | ₩6,811 | ₩5,889 | ₩6,704 | +4.58% | 2.1만 |
|---|
| 2026.07.23 | ₩6,116 | ₩7,131 | ₩5,743 | ₩6,357 | +3.93% | 12.7만 |
|---|
| 2026.07.22 | ₩6,864 | ₩6,918 | ₩5,956 | ₩6,090 | -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 | ₩5,556 | +8.90% | 11.4만 |
|---|
| 2026.07.17 | ₩6,250 | ₩6,250 | ₩5,226 | ₩6,215 | -0.56% | 7.5만 |
|---|
| 2026.07.16 | ₩4,826 | ₩6,424 | ₩4,618 | ₩5,990 | +24.10% | 4.7만 |
|---|
| 2026.07.15 | ₩7,274 | ₩7,292 | ₩7,049 | ₩7,222 | -0.72% | 6.7천 |
|---|
| 2026.07.14 | ₩7,535 | ₩7,535 | ₩7,014 | ₩7,292 | -3.23% | 5.6천 |
|---|
| 2026.07.13 | ₩7,257 | ₩7,604 | ₩6,823 | ₩7,378 | +1.67% | 5.7만 |
|---|
| 2026.07.10 | ₩6,997 | ₩7,205 | ₩6,806 | ₩7,205 | +2.98% | 4.6천 |
|---|
| 2026.07.09 | ₩7,118 | ₩7,448 | ₩6,806 | ₩6,944 | -2.44% | 8.7천 |
|---|
| 2026.07.08 | ₩7,101 | ₩7,431 | ₩6,910 | ₩7,292 | +2.69% | 2.8만 |
|---|
| 2026.07.07 | ₩7,014 | ₩7,292 | ₩6,771 | ₩6,771 | -3.47% | 1만 |
|---|
| 2026.07.06 | ₩6,476 | ₩6,979 | ₩6,476 | ₩6,979 | +7.77% | 3천 |
|---|
| 2026.07.02 | ₩6,372 | ₩6,597 | ₩5,903 | ₩6,580 | +3.27% | 2.5천 |
|---|
| 2026.07.01 | ₩6,424 | ₩6,597 | ₩6,076 | ₩6,354 | -1.08% | 2천 |
|---|
| 2026.06.30 | ₩6,424 | ₩6,562 | ₩5,990 | ₩5,990 | -6.76% | 3.1천 |
|---|
| 2026.06.29 | ₩6,337 | ₩6,771 | ₩5,972 | ₩6,337 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩6,528 | ₩6,684 | ₩6,302 | ₩6,389 | -2.13% | 3.9천 |
|---|
| 2026.06.25 | ₩6,510 | ₩6,910 | ₩6,441 | ₩6,493 | -0.27% | 5.5천 |
|---|
| 2026.06.24 | ₩6,823 | ₩6,944 | ₩6,458 | ₩6,840 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩6,615 | ₩7,118 | ₩6,424 | ₩6,823 | +3.15% | 4.9천 |
|---|
| 2026.06.22 | ₩6,944 | ₩7,292 | ₩6,632 | ₩6,632 | -4.50% | 8.6천 |
|---|
| 2026.06.18 | ₩7,257 | ₩7,378 | ₩6,424 | ₩7,101 | -2.15% | 9.6천 |
|---|
| 2026.06.17 | ₩6,979 | ₩7,726 | ₩6,424 | ₩7,118 | +1.99% | 5.5만 |
|---|
| 2026.06.16 | ₩7,031 | ₩7,986 | ₩6,649 | ₩7,014 | -0.25% | 4.6만 |
|---|
| 2026.06.15 | ₩6,424 | ₩7,049 | ₩6,337 | ₩7,014 | +9.19% | 8.9천 |
|---|
| 2026.06.12 | ₩6,597 | ₩6,771 | ₩6,424 | ₩6,424 | -2.63% | 8.9천 |
|---|
| 2026.06.11 | ₩7,031 | ₩7,170 | ₩6,302 | ₩6,840 | -2.72% | 3.4만 |
|---|
| 2026.06.10 | ₩6,684 | ₩7,726 | ₩6,684 | ₩6,997 | +4.68% | 12.2만 |
|---|
| 2026.06.09 | ₩6,597 | ₩6,771 | ₩6,597 | ₩6,667 | +1.05% | 7천 |
|---|
| 2026.06.08 | ₩6,736 | ₩6,823 | ₩6,528 | ₩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 | ₩6,771 | ₩6,076 | ₩6,753 | +2.37% | 4.3천 |
|---|
| 2026.06.03 | ₩7,483 | ₩7,639 | ₩6,597 | ₩6,788 | -9.28% | 1.7만 |
|---|
| 2026.06.02 | ₩7,101 | ₩7,292 | ₩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 | ₩6,632 | ₩6,632 | ₩6,076 | ₩6,424 | -3.14% | 9.2천 |
|---|
| 2026.05.28 | ₩6,719 | ₩7,118 | ₩6,441 | ₩6,684 | -0.52% | 6.6천 |
|---|
| 2026.05.27 | ₩6,962 | ₩7,066 | ₩6,684 | ₩6,736 | -3.24% | 1만 |
|---|
| 2026.05.26 | ₩7,083 | ₩7,326 | ₩6,806 | ₩6,892 | -2.70% | 8.1천 |
|---|
| 2026.05.22 | ₩7,101 | ₩7,326 | ₩6,979 | ₩7,187 | +1.22% | 8.7천 |
|---|
| 2026.05.21 | ₩7,170 | ₩7,326 | ₩6,597 | ₩7,066 | -1.45% | 1.1만 |
|---|
| 2026.05.20 | ₩7,465 | ₩7,674 | ₩6,962 | ₩7,153 | -4.19% | 7.3천 |
|---|
| 2026.05.19 | ₩7,396 | ₩7,795 | ₩7,187 | ₩7,622 | +3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩7,378 | ₩7,986 | ₩7,205 | ₩7,396 | +0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩8,455 | ₩8,490 | ₩7,465 | ₩7,535 | -10.88% | 9.3천 |
|---|
| 2026.05.14 | ₩8,003 | ₩8,333 | ₩7,812 | ₩8,125 | +1.52% | 5.7천 |
|---|
| 2026.05.13 | ₩8,160 | ₩8,299 | ₩7,917 | ₩8,125 | -0.43% | 5.3천 |
|---|
| 2026.05.12 | ₩7,986 | ₩8,594 | ₩7,986 | ₩7,986 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩8,715 | ₩9,062 | ₩8,073 | ₩8,385 | -3.78% | 1.7만 |
|---|
| 2026.05.08 | ₩8,750 | ₩8,854 | ₩8,594 | ₩8,767 | +0.20% | 4.1천 |
|---|
| 2026.05.07 | ₩8,681 | ₩8,906 | ₩8,455 | ₩8,628 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩8,628 | ₩9,201 | ₩8,281 | ₩9,028 | +4.63% | 2.4만 |
|---|
| 2026.05.05 | ₩8,559 | ₩8,941 | ₩7,483 | ₩8,889 | +3.85% | 2.7만 |
|---|
| 2026.05.04 | ₩8,681 | ₩8,802 | ₩8,194 | ₩8,698 | +0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩8,576 | ₩8,750 | ₩8,073 | ₩8,681 | +1.21% | 2.1만 |
|---|
| 2026.04.30 | ₩8,229 | ₩8,333 | ₩7,326 | ₩8,333 | +1.27% | 4.3만 |
|---|
| 2026.04.29 | ₩7,917 | ₩8,333 | ₩7,552 | ₩8,264 | +4.39% | 4.3만 |
|---|
| 2026.04.28 | ₩8,490 | ₩8,663 | ₩7,292 | ₩7,865 | -7.36% | 2만 |
|---|
| 2026.04.27 | ₩7,778 | ₩8,333 | ₩7,535 | ₩8,299 | +6.70% | 1.9만 |
|---|
| 2026.04.24 | ₩8,003 | ₩8,212 | ₩7,517 | ₩7,917 | -1.08% | 3.5만 |
|---|
| 2026.04.23 | ₩7,135 | ₩8,333 | ₩7,118 | ₩7,986 | +11.92% | 7.9만 |
|---|
| 2026.04.22 | ₩9,253 | ₩9,740 | ₩7,517 | ₩7,882 | -14.82% | 116.6만 |
|---|
| 2026.04.21 | ₩7,639 | ₩9,253 | ₩7,292 | ₩8,889 | +16.36% | 130.1만 |
|---|
| 2026.04.20 | ₩7,483 | ₩7,812 | ₩7,292 | ₩7,535 | +0.70% | 6.7천 |
|---|
| 2026.04.17 | ₩7,622 | ₩7,969 | ₩7,344 | ₩7,604 | -0.23% | 7.1천 |
|---|
| 2026.04.16 | ₩7,431 | ₩7,986 | ₩7,292 | ₩7,812 | +5.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,587 | ₩7,812 | ₩7,309 | ₩7,587 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩7,708 | ₩7,951 | ₩6,823 | ₩7,448 | -3.38% | 2만 |
|---|
| 2026.04.13 | ₩8,507 | ₩9,826 | ₩7,639 | ₩7,674 | -9.80% | 6.5만 |
|---|
| 2026.04.10 | ₩8,281 | ₩8,733 | ₩7,465 | ₩7,951 | -3.98% | 4.7천 |
|---|
| 2026.04.09 | ₩9,358 | ₩9,670 | ₩8,594 | ₩8,594 | -8.16% | 8.3천 |
|---|
| 2026.04.08 | ₩10,469 | ₩10,503 | ₩9,253 | ₩9,253 | -11.61% | 1.1만 |
|---|
| 2026.04.07 | ₩10,937 | ₩12,413 | ₩10,816 | ₩10,868 | -0.63% | 2.8만 |
|---|
| 2026.04.06 | ₩11,944 | ₩12,674 | ₩11,111 | ₩11,302 | -5.38% | 1만 |
|---|
| 2026.04.02 | ₩14,045 | ₩15,104 | ₩12,187 | ₩12,187 | -13.23% | 1.1만 |
|---|
| 2026.04.01 | ₩16,476 | ₩16,493 | ₩12,882 | ₩13,177 | -20.02% | 1.7만 |
|---|
| 2026.03.31 | ₩16,319 | ₩16,840 | ₩15,625 | ₩16,493 | +1.06% | 1.8만 |
|---|
| 2026.03.30 | ₩15,885 | ₩16,979 | ₩15,469 | ₩16,146 | +1.64% | 2.8만 |
|---|
| 2026.03.27 | ₩14,184 | ₩15,451 | ₩13,819 | ₩15,278 | +7.71% | 3.2만 |
|---|
| 2026.03.26 | ₩14,184 | ₩14,410 | ₩13,281 | ₩14,184 | 0.00% | 2.1만 |
|---|
| 2026.03.25 | ₩13,212 | ₩14,236 | ₩13,021 | ₩13,976 | +5.78% | 1.9만 |
|---|
| 2026.03.24 | ₩12,153 | ₩13,368 | ₩12,153 | ₩13,194 | +8.57% | 3.4만 |
|---|
| 2026.03.23 | ₩11,806 | ₩12,674 | ₩10,747 | ₩12,153 | +2.94% | 2.2만 |
|---|
| 2026.03.20 | ₩11,858 | ₩12,500 | ₩11,632 | ₩11,736 | -1.02% | 2만 |
|---|
| 2026.03.19 | ₩11,458 | ₩12,031 | ₩11,215 | ₩11,979 | +4.55% | 2.9만 |
|---|
| 2026.03.18 | ₩11,285 | ₩12,153 | ₩10,764 | ₩11,285 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩10,000 | ₩11,285 | ₩9,896 | ₩10,694 | +6.94% | 3.8만 |
|---|
| 2026.03.16 | ₩9,809 | ₩10,590 | ₩9,201 | ₩9,896 | +0.88% | 2.9만 |
|---|
| 2026.03.13 | ₩10,174 | ₩10,937 | ₩9,549 | ₩10,104 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩10,330 | ₩11,285 | ₩9,722 | ₩10,243 | -0.84% | 10.8만 |
|---|
| 2026.03.11 | ₩9,410 | ₩10,417 | ₩9,167 | ₩9,601 | +2.03% | 7만 |
|---|
| 2026.03.10 | ₩9,809 | ₩10,417 | ₩9,323 | ₩9,358 | -4.60% | 3.8만 |
|---|
| 2026.03.09 | ₩11,354 | ₩13,681 | ₩9,635 | ₩10,365 | -8.72% | 16.7만 |
|---|
| 2026.03.06 | ₩11,719 | ₩13,316 | ₩10,937 | ₩11,198 | -4.44% | 12.4만 |
|---|
| 2026.03.05 | ₩11,510 | ₩14,201 | ₩10,104 | ₩11,510 | 0.00% | 29.2만 |
|---|
| 2026.03.04 | ₩11,458 | ₩11,597 | ₩9,722 | ₩10,885 | -5.00% | 5.5만 |
|---|
| 2026.03.03 | ₩10,799 | ₩12,674 | ₩10,764 | ₩11,962 | +10.77% | 27.3만 |
|---|
| 2026.03.02 | ₩9,201 | ₩13,073 | ₩7,292 | ₩11,632 | +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 | ₩6,632 | ₩7,083 | ₩6,597 | ₩7,083 | +6.81% | 2천 |
|---|
| 2026.02.24 | ₩7,066 | ₩7,292 | ₩6,424 | ₩7,083 | +0.25% | 3.4천 |
|---|
| 2026.02.23 | ₩6,076 | ₩7,483 | ₩6,076 | ₩7,205 | +18.57% | 1.1만 |
|---|
| 2026.02.20 | ₩7,292 | ₩7,292 | ₩5,747 | ₩6,875 | -5.71% | 6만 |
|---|
| 2026.02.19 | ₩6,597 | ₩8,073 | ₩6,510 | ₩7,031 | +6.58% | 34만 |
|---|
| 2026.02.18 | ₩5,781 | ₩6,476 | ₩5,538 | ₩6,476 | +12.01% | 8천 |
|---|
| 2026.02.17 | ₩5,469 | ₩6,076 | ₩5,139 | ₩5,833 | +6.67% | 9.7천 |
|---|
| 2026.02.13 | ₩5,677 | ₩5,747 | ₩5,208 | ₩5,382 | -5.20% | 3.8천 |
|---|
| 2026.02.12 | ₩5,347 | ₩5,868 | ₩5,347 | ₩5,469 | +2.27% | 5.7천 |
|---|
| 2026.02.11 | ₩5,035 | ₩5,486 | ₩5,035 | ₩5,260 | +4.48% | 8.2천 |
|---|
| 2026.02.10 | ₩6,128 | ₩6,233 | ₩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 | ₩5,278 | ₩5,312 | ₩4,809 | ₩5,278 | 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 | ₩5,990 | +7.14% | 7.7천 |
|---|
| 2026.02.03 | ₩5,729 | ₩6,250 | ₩5,191 | ₩5,538 | -3.33% | 1.5만 |
|---|
| 2026.02.02 | ₩5,990 | ₩6,042 | ₩5,382 | ₩5,451 | -8.99% | 4.8천 |
|---|
| 2026.01.30 | ₩6,094 | ₩6,094 | ₩5,764 | ₩5,816 | -4.56% | 4.5천 |
|---|
| 2026.01.29 | ₩5,729 | ₩6,684 | ₩5,729 | ₩5,903 | +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 | ₩5,990 | +2.07% | 431 |
|---|
| 2026.01.26 | ₩5,729 | ₩6,076 | ₩5,556 | ₩5,868 | +2.42% | 2.9천 |
|---|
| 2026.01.23 | ₩5,642 | ₩6,059 | ₩5,642 | ₩5,816 | +3.08% | 3천 |
|---|
| 2026.01.22 | ₩5,990 | ₩6,163 | ₩5,538 | ₩5,729 | -4.35% | 5.2천 |
|---|
| 2026.01.21 | ₩6,302 | ₩6,337 | ₩5,799 | ₩6,059 | -3.86% | 1.7천 |
|---|
| 2026.01.20 | ₩6,510 | ₩6,510 | ₩6,146 | ₩6,354 | -2.40% | 2.7천 |
|---|
| 2026.01.16 | ₩6,354 | ₩6,684 | ₩5,903 | ₩6,389 | +0.55% | 1.3천 |
|---|
| 2026.01.15 | ₩6,667 | ₩6,701 | ₩6,163 | ₩6,267 | -5.99% | 2.8천 |
|---|
| 2026.01.14 | ₩7,014 | ₩7,031 | ₩6,562 | ₩6,701 | -4.46% | 3천 |
|---|
| 2026.01.13 | ₩7,049 | ₩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 | ₩7,431 | ₩7,639 | ₩6,944 | ₩6,962 | -6.31% | 2천 |
|---|
| 2026.01.06 | ₩7,639 | ₩7,639 | ₩7,205 | ₩7,205 | -5.68% | 1.8천 |
|---|
| 2026.01.05 | ₩7,552 | ₩7,986 | ₩7,205 | ₩7,205 | -4.60% | 5천 |
|---|
| 2026.01.02 | ₩7,743 | ₩7,934 | ₩7,378 | ₩7,552 | -2.47% | 2.2천 |
|---|
| 2025.12.31 | ₩7,587 | ₩7,865 | ₩7,448 | ₩7,726 | +1.83% | 2.7천 |
|---|
| 2025.12.30 | ₩7,639 | ₩7,691 | ₩7,309 | ₩7,483 | -2.05% | 2.7천 |
|---|
| 2025.12.29 | ₩7,083 | ₩7,639 | ₩7,083 | ₩7,517 | +6.13% | 2.7천 |
|---|
| 2025.12.26 | ₩7,639 | ₩7,986 | ₩6,944 | ₩6,962 | -8.86% | 1.2천 |
|---|
| 2025.12.24 | ₩7,917 | ₩7,917 | ₩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 | ₩7,292 | ₩7,778 | -2.18% | 2.8천 |
|---|
| 2025.12.19 | ₩7,986 | ₩7,986 | ₩7,674 | ₩7,899 | -1.09% | 546 |
|---|
| 2025.12.18 | ₩7,934 | ₩7,951 | ₩7,552 | ₩7,847 | -1.09% | 669 |
|---|
| 2025.12.17 | ₩7,986 | ₩8,142 | ₩7,205 | ₩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 | ₩7,969 | ₩7,656 | ₩7,726 | -1.55% | 892 |
|---|
| 2025.12.11 | ₩7,951 | ₩7,986 | ₩7,639 | ₩7,656 | -3.71% | 1천 |
|---|
| 2025.12.10 | ₩7,656 | ₩8,056 | ₩7,656 | ₩7,899 | +3.17% | 1.3천 |
|---|
| 2025.12.09 | ₩7,812 | ₩7,986 | ₩7,691 | ₩7,899 | +1.11% | 1.9천 |
|---|
| 2025.12.08 | ₩7,760 | ₩7,778 | ₩7,639 | ₩7,691 | -0.89% | 1.1천 |
|---|
| 2025.12.05 | ₩7,691 | ₩7,812 | ₩7,691 | ₩7,743 | +0.68% | 623 |
|---|
| 2025.12.04 | ₩7,674 | ₩7,778 | ₩7,552 | ₩7,674 | 0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩7,500 | ₩7,674 | ₩7,378 | ₩7,674 | +2.31% | 862 |
|---|
| 2025.12.02 | ₩7,604 | ₩7,604 | ₩7,413 | ₩7,552 | -0.68% | 2천 |
|---|
| 2025.12.01 | ₩7,639 | ₩7,639 | ₩7,431 | ₩7,552 | -1.14% | 1.7천 |
|---|
| 2025.11.28 | ₩7,778 | ₩7,778 | ₩7,413 | ₩7,431 | -4.46% | 1천 |
|---|
| 2025.11.26 | ₩7,760 | ₩7,795 | ₩7,205 | ₩7,639 | -1.57% | 2.7천 |
|---|
| 2025.11.25 | ₩7,500 | ₩7,812 | ₩7,378 | ₩7,378 | -1.62% | 462 |
|---|
| 2025.11.24 | ₩7,622 | ₩7,778 | ₩7,257 | ₩7,500 | -1.59% | 4.2천 |
|---|
| 2025.11.21 | ₩7,639 | ₩7,986 | ₩7,170 | ₩7,587 | -0.68% | 4.3천 |
|---|
| 2025.11.20 | ₩8,056 | ₩8,212 | ₩7,274 | ₩7,587 | -5.82% | 4.2천 |
|---|
| 2025.11.19 | ₩8,003 | ₩8,333 | ₩7,726 | ₩7,812 | -2.39% | 2.8천 |
|---|
| 2025.11.18 | ₩8,333 | ₩8,333 | ₩7,847 | ₩7,899 | -5.21% | 2.8천 |
|---|
| 2025.11.17 | ₩8,125 | ₩8,160 | ₩7,639 | ₩8,160 | +0.43% | 4.2천 |
|---|
| 2025.11.14 | ₩7,917 | ₩8,507 | ₩7,118 | ₩7,986 | +0.88% | 3.6천 |
|---|
| 2025.11.13 | ₩8,090 | ₩8,507 | ₩7,465 | ₩8,160 | +0.86% | 1.1만 |
|---|
| 2025.11.12 | ₩8,264 | ₩8,264 | ₩7,986 | ₩8,142 | -1.47% | 4.7천 |
|---|
| 2025.11.11 | ₩8,507 | ₩8,854 | ₩7,899 | ₩8,264 | -2.86% | 1.1만 |
|---|
| 2025.11.10 | ₩6,944 | ₩8,420 | ₩6,944 | ₩8,281 | +19.25% | 6.9천 |
|---|
| 2025.11.07 | ₩7,812 | ₩8,160 | ₩7,292 | ₩7,292 | -6.67% | 3.5천 |
|---|
| 2025.11.06 | ₩8,333 | ₩8,333 | ₩7,865 | ₩8,142 | -2.29% | 2.4천 |
|---|
| 2025.11.05 | ₩8,420 | ₩8,420 | ₩8,073 | ₩8,160 | -3.09% | 1.9천 |
|---|
| 2025.11.04 | ₩8,125 | ₩8,976 | ₩7,969 | ₩8,056 | -0.85% | 1.9천 |
|---|
| 2025.11.03 | ₩8,160 | ₩8,247 | ₩7,674 | ₩8,056 | -1.28% | 6.3천 |
|---|
| 2025.10.31 | ₩8,663 | ₩8,663 | ₩7,986 | ₩8,385 | -3.21% | 7.5천 |
|---|
| 2025.10.30 | ₩8,507 | ₩8,681 | ₩8,351 | ₩8,663 | +1.84% | 5.5천 |
|---|
| 2025.10.29 | ₩8,889 | ₩9,375 | ₩8,160 | ₩8,681 | -2.34% | 2.3만 |
|---|
| 2025.10.28 | ₩9,236 | ₩9,236 | ₩8,681 | ₩8,906 | -3.57% | 1.6만 |
|---|
| 2025.10.27 | ₩9,444 | ₩9,722 | ₩9,097 | ₩9,167 | -2.94% | 1.5만 |
|---|
| 2025.10.24 | ₩10,417 | ₩11,632 | ₩9,201 | ₩9,236 | -11.33% | 4.6만 |
|---|
| 2025.10.23 | ₩9,549 | ₩9,983 | ₩9,201 | ₩9,601 | +0.55% | 2.8만 |
|---|
| 2025.10.22 | ₩12,622 | ₩13,003 | ₩8,889 | ₩10,174 | -19.39% | 41.9만 |
|---|
| 2025.10.21 | ₩13,056 | ₩13,194 | ₩12,500 | ₩13,021 | -0.27% | 12.1만 |
|---|
| 2025.10.20 | ₩12,656 | ₩13,333 | ₩12,656 | ₩12,726 | +0.55% | 1.5천 |
|---|
| 2025.10.17 | ₩13,021 | ₩13,542 | ₩12,674 | ₩12,847 | -1.33% | 2.6천 |
|---|
| 2025.10.16 | ₩12,656 | ₩13,021 | ₩12,500 | ₩13,021 | +2.88% | 7.9천 |
|---|
| 2025.10.15 | ₩12,361 | ₩12,674 | ₩11,823 | ₩12,674 | +2.53% | 4.7천 |
|---|
| 2025.10.14 | ₩12,153 | ₩12,326 | ₩11,701 | ₩12,153 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩12,413 | ₩12,465 | ₩11,667 | ₩12,361 | -0.42% | 1.7천 |
|---|
| 2025.10.10 | ₩12,552 | ₩12,674 | ₩12,187 | ₩12,326 | -1.80% | 4.2천 |
|---|