시장 데이터를 불러오는 중
전체 종목
Concrete Pumping Holdings, Inc. - Common Stock 과거 주가
Concrete Pumping Holdings, Inc. - Common Stock · BBCP · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concrete Pumping Holdings, Inc. - Common Stock · BBCP · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,564 | ₩12,690 | ₩12,470 | ₩12,551 | -0.11% | 11.6만 |
| 2026.10.08 | ₩12,819 | ₩13,020 | ₩12,497 | ₩12,631 | -1.46% | 21.6만 |
| 2026.10.07 | ₩13,154 | ₩13,154 | ₩12,752 | ₩12,940 | -1.63% | 9.7만 |
| 2026.10.06 | ₩13,181 | ₩13,543 | ₩13,047 | ₩13,329 | +1.12% | 6.9만 |
| 2026.10.05 | ₩13,101 | ₩13,369 | ₩13,020 | ₩13,181 | +0.61% | 7.2만 |
| 2026.10.02 | ₩13,422 | ₩13,543 | ₩13,127 | ₩13,208 | -1.60% | 12.8만 |
| 2026.10.01 | ₩12,993 | ₩13,329 | ₩12,899 | ₩13,248 | +1.96% | 12만 |
| 2026.09.30 | ₩13,034 | ₩13,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,993 |
| -0.31% |
| 13.7만 |
| 2026.09.29 | ₩13,422 | ₩13,543 | ₩12,846 | ₩13,007 | -3.10% | 12.9만 |
|---|
| 2026.09.28 | ₩13,101 | ₩13,329 | ₩12,993 | ₩13,275 | +1.33% | 14.5만 |
|---|
| 2026.09.25 | ₩12,913 | ₩13,127 | ₩12,779 | ₩13,101 | +1.45% | 9.6만 |
|---|
| 2026.09.24 | ₩12,980 | ₩13,060 | ₩12,779 | ₩12,873 | -0.83% | 11.8만 |
|---|
| 2026.09.23 | ₩13,422 | ₩13,422 | ₩12,946 | ₩12,987 | -3.25% | 9.7만 |
|---|
| 2026.09.22 | ₩13,409 | ₩13,583 | ₩13,382 | ₩13,436 | +0.20% | 19.3만 |
|---|
| 2026.09.21 | ₩13,168 | ₩13,396 | ₩12,859 | ₩13,329 | +1.22% | 19.6만 |
|---|
| 2026.09.18 | ₩12,967 | ₩13,168 | ₩12,926 | ₩13,087 | +0.93% | 31.2만 |
|---|
| 2026.09.17 | ₩13,744 | ₩13,744 | ₩13,074 | ₩13,141 | -4.39% | 24.6만 |
|---|
| 2026.09.16 | ₩13,744 | ₩13,924 | ₩13,463 | ₩13,530 | -1.56% | 32.4만 |
|---|
| 2026.09.15 | ₩13,744 | ₩13,892 | ₩13,617 | ₩13,744 | 0.00% | 26.1만 |
|---|
| 2026.09.14 | ₩13,704 | ₩14,079 | ₩13,561 | ₩13,798 | +0.68% | 24.5만 |
|---|
| 2026.09.11 | ₩13,771 | ₩14,026 | ₩13,583 | ₩13,986 | +1.56% | 14.3만 |
|---|
| 2026.09.10 | ₩13,677 | ₩13,851 | ₩13,570 | ₩13,650 | -0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩13,919 | ₩14,012 | ₩13,530 | ₩13,650 | -1.93% | 25.4만 |
|---|
| 2026.09.08 | ₩14,079 | ₩14,401 | ₩13,610 | ₩13,919 | -1.14% | 45.1만 |
|---|
| 2026.09.04 | ₩14,549 | ₩14,710 | ₩12,993 | ₩14,079 | -3.23% | 86.9만 |
|---|
| 2026.09.03 | ₩12,041 | ₩12,336 | ₩11,746 | ₩12,135 | +0.78% | 38.8만 |
|---|
| 2026.09.02 | ₩12,122 | ₩12,202 | ₩11,827 | ₩11,907 | -1.77% | 27.6만 |
|---|
| 2026.09.01 | ₩12,041 | ₩12,122 | ₩11,801 | ₩12,082 | +0.33% | 10.5만 |
|---|
| 2026.08.31 | ₩12,269 | ₩12,330 | ₩11,746 | ₩12,108 | -1.31% | 17.3만 |
|---|
| 2026.08.28 | ₩12,591 | ₩12,672 | ₩12,088 | ₩12,350 | -1.92% | 30.6만 |
|---|
| 2026.08.27 | ₩12,832 | ₩12,926 | ₩12,419 | ₩12,645 | -1.46% | 26.2만 |
|---|
| 2026.08.26 | ₩12,672 | ₩12,859 | ₩12,256 | ₩12,832 | +1.27% | 13.9만 |
|---|
| 2026.08.25 | ₩12,618 | ₩12,732 | ₩12,229 | ₩12,712 | +0.74% | 29.4만 |
|---|
| 2026.08.24 | ₩12,497 | ₩12,698 | ₩12,377 | ₩12,618 | +0.97% | 23.4만 |
|---|
| 2026.08.21 | ₩12,108 | ₩12,497 | ₩11,921 | ₩12,497 | +3.21% | 15만 |
|---|
| 2026.08.20 | ₩11,988 | ₩12,296 | ₩11,988 | ₩12,041 | +0.45% | 6.7만 |
|---|
| 2026.08.19 | ₩12,578 | ₩12,578 | ₩12,068 | ₩12,108 | -3.73% | 10.3만 |
|---|
| 2026.08.18 | ₩12,819 | ₩12,832 | ₩12,269 | ₩12,390 | -3.35% | 6.2만 |
|---|
| 2026.08.17 | ₩12,846 | ₩12,913 | ₩12,604 | ₩12,873 | +0.21% | 5만 |
|---|
| 2026.08.14 | ₩12,645 | ₩12,886 | ₩12,578 | ₩12,873 | +1.80% | 10.4만 |
|---|
| 2026.08.13 | ₩12,792 | ₩12,886 | ₩12,618 | ₩12,645 | -1.15% | 8.7만 |
|---|
| 2026.08.12 | ₩12,604 | ₩12,806 | ₩12,524 | ₩12,752 | +1.17% | 6.6만 |
|---|
| 2026.08.11 | ₩12,658 | ₩12,806 | ₩12,417 | ₩12,511 | -1.17% | 7.3만 |
|---|
| 2026.08.10 | ₩12,980 | ₩13,060 | ₩12,537 | ₩12,591 | -3.00% | 9.1만 |
|---|
| 2026.08.07 | ₩13,127 | ₩13,329 | ₩12,913 | ₩13,074 | -0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩13,194 | ₩13,208 | ₩12,698 | ₩12,980 | -1.63% | 18만 |
|---|
| 2026.08.05 | ₩13,288 | ₩13,382 | ₩12,980 | ₩13,060 | -1.72% | 12.3만 |
|---|
| 2026.08.04 | ₩13,262 | ₩13,308 | ₩13,074 | ₩13,235 | -0.20% | 12만 |
|---|
| 2026.08.03 | ₩13,087 | ₩13,302 | ₩12,940 | ₩13,262 | +1.33% | 13.9만 |
|---|
| 2026.07.31 | ₩13,208 | ₩13,315 | ₩12,618 | ₩13,047 | -1.22% | 15.4만 |
|---|
| 2026.07.30 | ₩13,087 | ₩13,221 | ₩12,886 | ₩13,194 | +0.82% | 19.2만 |
|---|
| 2026.07.29 | ₩13,597 | ₩13,597 | ₩12,967 | ₩13,060 | -3.94% | 14.6만 |
|---|
| 2026.07.28 | ₩13,644 | ₩14,126 | ₩13,606 | ₩13,637 | -0.05% | 17.7만 |
|---|
| 2026.07.27 | ₩14,227 | ₩14,395 | ₩13,436 | ₩13,878 | -2.45% | 16.2만 |
|---|
| 2026.07.24 | ₩14,736 | ₩14,950 | ₩14,039 | ₩14,120 | -4.19% | 15.1만 |
|---|
| 2026.07.23 | ₩14,388 | ₩14,696 | ₩14,314 | ₩14,643 | +1.77% | 16만 |
|---|
| 2026.07.22 | ₩14,441 | ₩14,629 | ₩14,218 | ₩14,509 | +0.46% | 16.8만 |
|---|
| 2026.07.21 | ₩14,120 | ₩14,187 | ₩13,845 | ₩14,026 | -0.66% | 19.9만 |
|---|
| 2026.07.20 | ₩14,200 | ₩14,388 | ₩13,945 | ₩14,066 | -0.94% | 15.5만 |
|---|
| 2026.07.17 | ₩14,106 | ₩14,441 | ₩13,959 | ₩14,120 | +0.10% | 13.7만 |
|---|
| 2026.07.16 | ₩14,106 | ₩14,401 | ₩13,986 | ₩14,334 | +1.62% | 7.9만 |
|---|
| 2026.07.15 | ₩14,079 | ₩14,227 | ₩14,026 | ₩14,106 | +0.19% | 15.4만 |
|---|
| 2026.07.14 | ₩14,616 | ₩14,669 | ₩13,972 | ₩13,986 | -4.31% | 17.4만 |
|---|
| 2026.07.13 | ₩14,428 | ₩14,629 | ₩14,153 | ₩14,616 | +1.30% | 17.1만 |
|---|
| 2026.07.10 | ₩14,173 | ₩14,856 | ₩13,932 | ₩14,576 | +2.84% | 41.4만 |
|---|
| 2026.07.09 | ₩14,884 | ₩15,058 | ₩14,079 | ₩14,200 | -4.59% | 12.2만 |
|---|
| 2026.07.08 | ₩14,911 | ₩15,031 | ₩14,562 | ₩14,777 | -0.90% | 18.8만 |
|---|
| 2026.07.07 | ₩14,911 | ₩15,058 | ₩14,576 | ₩14,991 | +0.54% | 27.2만 |
|---|
| 2026.07.06 | ₩15,125 | ₩15,554 | ₩14,978 | ₩15,018 | -0.71% | 43.6만 |
|---|
| 2026.07.02 | ₩15,916 | ₩16,346 | ₩14,817 | ₩14,897 | -6.40% | 29.9만 |
|---|
| 2026.07.01 | ₩16,098 | ₩16,296 | ₩15,501 | ₩15,890 | -1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩15,809 | ₩16,292 | ₩15,695 | ₩16,158 | +2.21% | 42.6만 |
|---|
| 2026.06.29 | ₩15,461 | ₩15,916 | ₩15,286 | ₩15,903 | +2.86% | 26.3만 |
|---|
| 2026.06.26 | ₩15,353 | ₩15,715 | ₩15,239 | ₩15,541 | +1.22% | 54.9만 |
|---|
| 2026.06.25 | ₩15,099 | ₩15,823 | ₩15,085 | ₩15,447 | +2.31% | 33.1만 |
|---|
| 2026.06.24 | ₩14,884 | ₩15,031 | ₩14,468 | ₩14,964 | +0.54% | 39.9만 |
|---|
| 2026.06.23 | ₩14,951 | ₩15,326 | ₩14,616 | ₩14,857 | -0.63% | 31.1만 |
|---|
| 2026.06.22 | ₩14,629 | ₩15,099 | ₩14,365 | ₩15,099 | +3.21% | 35.1만 |
|---|
| 2026.06.18 | ₩14,951 | ₩14,951 | ₩14,522 | ₩14,629 | -2.15% | 29.9만 |
|---|
| 2026.06.17 | ₩14,287 | ₩15,112 | ₩14,133 | ₩14,723 | +3.05% | 32.5만 |
|---|
| 2026.06.16 | ₩14,549 | ₩14,844 | ₩14,254 | ₩14,334 | -1.47% | 41.4만 |
|---|
| 2026.06.15 | ₩14,897 | ₩15,085 | ₩14,482 | ₩14,549 | -2.34% | 27.4만 |
|---|
| 2026.06.12 | ₩14,871 | ₩15,166 | ₩14,576 | ₩14,911 | +0.27% | 23.1만 |
|---|
| 2026.06.11 | ₩14,214 | ₩15,011 | ₩13,784 | ₩14,938 | +5.09% | 57.5만 |
|---|
| 2026.06.10 | ₩14,428 | ₩14,428 | ₩13,758 | ₩14,334 | -0.65% | 41.5만 |
|---|
| 2026.06.09 | ₩14,750 | ₩15,219 | ₩14,066 | ₩14,361 | -2.64% | 50.7만 |
|---|
| 2026.06.08 | ₩14,307 | ₩14,763 | ₩13,436 | ₩14,482 | +1.22% | 104.7만 |
|---|
| 2026.06.05 | ₩15,166 | ₩16,064 | ₩13,007 | ₩13,986 | -7.78% | 441.9만 |
|---|
| 2026.06.04 | ₩10,526 | ₩10,741 | ₩10,405 | ₩10,700 | +1.66% | 150.2만 |
|---|
| 2026.06.03 | ₩10,472 | ₩10,539 | ₩10,244 | ₩10,472 | 0.00% | 11.8만 |
|---|
| 2026.06.02 | ₩10,338 | ₩10,539 | ₩10,244 | ₩10,499 | +1.56% | 10.1만 |
|---|
| 2026.06.01 | ₩10,486 | ₩10,694 | ₩10,063 | ₩10,379 | -1.02% | 13만 |
|---|
| 2026.05.29 | ₩10,593 | ₩10,607 | ₩10,312 | ₩10,486 | -1.01% | 7.4만 |
|---|
| 2026.05.28 | ₩10,566 | ₩10,888 | ₩10,365 | ₩10,607 | +0.38% | 21.9만 |
|---|
| 2026.05.27 | ₩10,325 | ₩10,674 | ₩10,204 | ₩10,553 | +2.21% | 11.9만 |
|---|
| 2026.05.26 | ₩10,285 | ₩10,526 | ₩10,194 | ₩10,312 | +0.26% | 7.1만 |
|---|
| 2026.05.22 | ₩10,043 | ₩10,285 | ₩9,856 | ₩10,204 | +1.60% | 8.3만 |
|---|
| 2026.05.21 | ₩9,681 | ₩10,017 | ₩9,534 | ₩9,976 | +3.05% | 11.5만 |
|---|
| 2026.05.20 | ₩9,708 | ₩10,486 | ₩9,507 | ₩9,762 | +0.55% | 14.6만 |
|---|
| 2026.05.19 | ₩9,668 | ₩9,789 | ₩9,539 | ₩9,722 | +0.55% | 17.8만 |
|---|
| 2026.05.18 | ₩9,735 | ₩9,936 | ₩9,735 | ₩9,789 | +0.55% | 32.5만 |
|---|
| 2026.05.15 | ₩9,628 | ₩9,856 | ₩9,467 | ₩9,748 | +1.25% | 11.4만 |
|---|
| 2026.05.14 | ₩9,789 | ₩9,848 | ₩9,574 | ₩9,748 | -0.41% | 18.4만 |
|---|
| 2026.05.13 | ₩9,695 | ₩10,057 | ₩9,507 | ₩9,789 | +0.97% | 9.6만 |
|---|
| 2026.05.12 | ₩10,365 | ₩10,365 | ₩9,715 | ₩9,775 | -5.69% | 17.8만 |
|---|
| 2026.05.11 | ₩10,687 | ₩10,902 | ₩10,305 | ₩10,432 | -2.38% | 6.9만 |
|---|
| 2026.05.08 | ₩10,754 | ₩10,861 | ₩10,566 | ₩10,660 | -0.87% | 6.2만 |
|---|
| 2026.05.07 | ₩10,808 | ₩10,902 | ₩10,640 | ₩10,781 | -0.25% | 10.2만 |
|---|
| 2026.05.06 | ₩10,875 | ₩10,875 | ₩10,620 | ₩10,834 | -0.37% | 8.7만 |
|---|
| 2026.05.05 | ₩10,633 | ₩10,861 | ₩10,607 | ₩10,754 | +1.13% | 9.6만 |
|---|
| 2026.05.04 | ₩10,633 | ₩10,875 | ₩10,459 | ₩10,607 | -0.25% | 10.1만 |
|---|
| 2026.05.01 | ₩10,633 | ₩10,727 | ₩10,325 | ₩10,674 | +0.38% | 12.4만 |
|---|
| 2026.04.30 | ₩10,432 | ₩10,781 | ₩10,432 | ₩10,620 | +1.80% | 10만 |
|---|
| 2026.04.29 | ₩10,526 | ₩10,593 | ₩10,358 | ₩10,472 | -0.51% | 10.7만 |
|---|
| 2026.04.28 | ₩10,459 | ₩10,593 | ₩10,285 | ₩10,539 | +0.77% | 19만 |
|---|
| 2026.04.27 | ₩10,405 | ₩10,573 | ₩10,365 | ₩10,459 | +0.52% | 9.7만 |
|---|
| 2026.04.24 | ₩10,379 | ₩10,607 | ₩10,285 | ₩10,379 | 0.00% | 5.4만 |
|---|
| 2026.04.23 | ₩10,218 | ₩10,392 | ₩10,124 | ₩10,392 | +1.71% | 6.6만 |
|---|
| 2026.04.22 | ₩10,177 | ₩10,298 | ₩10,104 | ₩10,218 | +0.40% | 9만 |
|---|
| 2026.04.21 | ₩10,298 | ₩10,338 | ₩10,050 | ₩10,084 | -2.08% | 6만 |
|---|
| 2026.04.20 | ₩10,164 | ₩10,352 | ₩10,157 | ₩10,285 | +1.19% | 9.3만 |
|---|
| 2026.04.17 | ₩10,137 | ₩10,419 | ₩10,057 | ₩10,164 | +0.26% | 19.1만 |
|---|
| 2026.04.16 | ₩10,164 | ₩10,164 | ₩9,896 | ₩9,923 | -2.37% | 12.1만 |
|---|
| 2026.04.15 | ₩10,231 | ₩10,379 | ₩10,110 | ₩10,231 | 0.00% | 7.5만 |
|---|
| 2026.04.14 | ₩10,352 | ₩10,379 | ₩10,231 | ₩10,298 | -0.52% | 8.5만 |
|---|
| 2026.04.13 | ₩10,191 | ₩10,385 | ₩10,084 | ₩10,352 | +1.58% | 7.2만 |
|---|
| 2026.04.10 | ₩10,164 | ₩10,244 | ₩10,057 | ₩10,218 | +0.53% | 7.9만 |
|---|
| 2026.04.09 | ₩9,909 | ₩10,191 | ₩9,856 | ₩10,177 | +2.71% | 9.8만 |
|---|
| 2026.04.08 | ₩9,762 | ₩10,017 | ₩9,722 | ₩9,976 | +2.20% | 17.8만 |
|---|
| 2026.04.07 | ₩9,507 | ₩9,574 | ₩9,359 | ₩9,507 | 0.00% | 13.6만 |
|---|
| 2026.04.06 | ₩9,239 | ₩9,561 | ₩9,105 | ₩9,534 | +3.19% | 12.8만 |
|---|
| 2026.04.02 | ₩9,373 | ₩9,601 | ₩9,166 | ₩9,359 | -0.14% | 7.8만 |
|---|
| 2026.04.01 | ₩9,574 | ₩9,748 | ₩9,507 | ₩9,547 | -0.28% | 4.3만 |
|---|
| 2026.03.31 | ₩9,239 | ₩9,722 | ₩9,172 | ₩9,574 | +3.63% | 12.5만 |
|---|
| 2026.03.30 | ₩9,252 | ₩9,541 | ₩8,984 | ₩9,078 | -1.88% | 54만 |
|---|
| 2026.03.27 | ₩9,212 | ₩9,319 | ₩9,132 | ₩9,172 | -0.44% | 18만 |
|---|
| 2026.03.26 | ₩9,520 | ₩9,695 | ₩9,185 | ₩9,239 | -2.96% | 22.7만 |
|---|
| 2026.03.25 | ₩9,614 | ₩9,661 | ₩9,467 | ₩9,601 | -0.14% | 15만 |
|---|
| 2026.03.24 | ₩9,574 | ₩9,735 | ₩9,440 | ₩9,494 | -0.84% | 11.2만 |
|---|
| 2026.03.23 | ₩9,359 | ₩9,641 | ₩9,252 | ₩9,574 | +2.29% | 23.6만 |
|---|
| 2026.03.20 | ₩9,199 | ₩9,252 | ₩8,930 | ₩9,105 | -1.02% | 19.4만 |
|---|
| 2026.03.19 | ₩9,091 | ₩9,252 | ₩8,917 | ₩9,199 | +1.18% | 6.4만 |
|---|
| 2026.03.18 | ₩9,252 | ₩9,440 | ₩9,051 | ₩9,172 | -0.87% | 13.3만 |
|---|
| 2026.03.17 | ₩9,333 | ₩9,464 | ₩9,172 | ₩9,346 | +0.14% | 15.5만 |
|---|
| 2026.03.16 | ₩9,292 | ₩9,453 | ₩9,145 | ₩9,252 | -0.43% | 14.5만 |
|---|
| 2026.03.13 | ₩9,386 | ₩9,467 | ₩8,769 | ₩9,158 | -2.43% | 23.7만 |
|---|
| 2026.03.12 | ₩9,359 | ₩9,621 | ₩9,165 | ₩9,346 | -0.14% | 13.6만 |
|---|
| 2026.03.11 | ₩9,453 | ₩9,836 | ₩9,165 | ₩9,574 | +1.28% | 20.6만 |
|---|
| 2026.03.10 | ₩9,078 | ₩9,306 | ₩8,783 | ₩9,064 | -0.15% | 16.4만 |
|---|
| 2026.03.09 | ₩8,930 | ₩9,078 | ₩8,702 | ₩9,024 | +1.05% | 17.7만 |
|---|
| 2026.03.06 | ₩8,984 | ₩9,185 | ₩8,890 | ₩9,038 | +0.60% | 11.5만 |
|---|
| 2026.03.05 | ₩9,346 | ₩9,346 | ₩8,997 | ₩9,091 | -2.73% | 5.1만 |
|---|
| 2026.03.04 | ₩9,118 | ₩9,480 | ₩9,078 | ₩9,413 | +3.24% | 9.5만 |
|---|
| 2026.03.03 | ₩8,984 | ₩9,252 | ₩8,850 | ₩9,118 | +1.49% | 11.6만 |
|---|
| 2026.03.02 | ₩8,984 | ₩9,306 | ₩8,984 | ₩9,185 | +2.24% | 5.9만 |
|---|
| 2026.02.27 | ₩9,266 | ₩9,353 | ₩8,917 | ₩9,038 | -2.46% | 6.9만 |
|---|
| 2026.02.26 | ₩9,118 | ₩9,413 | ₩8,890 | ₩9,386 | +2.94% | 8.6만 |
|---|
| 2026.02.25 | ₩9,038 | ₩9,158 | ₩8,930 | ₩9,132 | +1.04% | 11.5만 |
|---|
| 2026.02.24 | ₩8,971 | ₩9,185 | ₩8,930 | ₩8,957 | -0.15% | 4.3만 |
|---|
| 2026.02.23 | ₩9,118 | ₩9,235 | ₩8,796 | ₩8,984 | -1.47% | 10.9만 |
|---|
| 2026.02.20 | ₩9,105 | ₩9,266 | ₩9,064 | ₩9,105 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩8,904 | ₩9,105 | ₩8,796 | ₩9,091 | +2.11% | 4.6만 |
|---|
| 2026.02.18 | ₩8,917 | ₩9,185 | ₩8,796 | ₩8,930 | +0.15% | 8.1만 |
|---|
| 2026.02.17 | ₩8,823 | ₩9,105 | ₩8,729 | ₩8,904 | +0.91% | 10.1만 |
|---|
| 2026.02.13 | ₩8,568 | ₩8,910 | ₩8,542 | ₩8,769 | +2.35% | 6.4만 |
|---|
| 2026.02.12 | ₩8,877 | ₩8,957 | ₩8,528 | ₩8,568 | -3.47% | 8만 |
|---|
| 2026.02.11 | ₩8,823 | ₩8,984 | ₩8,664 | ₩8,877 | +0.61% | 6.6만 |
|---|
| 2026.02.10 | ₩8,662 | ₩8,997 | ₩8,602 | ₩8,783 | +1.39% | 10.5만 |
|---|
| 2026.02.09 | ₩8,635 | ₩8,743 | ₩8,434 | ₩8,622 | -0.16% | 15.9만 |
|---|
| 2026.02.06 | ₩8,474 | ₩8,776 | ₩8,421 | ₩8,635 | +1.90% | 9.9만 |
|---|
| 2026.02.05 | ₩8,099 | ₩8,461 | ₩7,891 | ₩8,354 | +3.15% | 7.7만 |
|---|
| 2026.02.04 | ₩8,340 | ₩8,340 | ₩8,153 | ₩8,273 | -0.80% | 10.9만 |
|---|
| 2026.02.03 | ₩8,126 | ₩8,474 | ₩7,985 | ₩8,247 | +1.49% | 12.8만 |
|---|
| 2026.02.02 | ₩7,777 | ₩8,153 | ₩7,724 | ₩8,099 | +4.14% | 14.5만 |
|---|
| 2026.01.30 | ₩7,657 | ₩7,871 | ₩7,643 | ₩7,750 | +1.23% | 14.9만 |
|---|
| 2026.01.29 | ₩7,683 | ₩7,777 | ₩7,449 | ₩7,764 | +1.05% | 13.2만 |
|---|
| 2026.01.28 | ₩7,750 | ₩7,764 | ₩7,616 | ₩7,683 | -0.87% | 11.5만 |
|---|
| 2026.01.27 | ₩7,764 | ₩7,817 | ₩7,522 | ₩7,737 | -0.35% | 17.5만 |
|---|
| 2026.01.26 | ₩8,112 | ₩8,179 | ₩7,710 | ₩7,737 | -4.63% | 17.7만 |
|---|
| 2026.01.23 | ₩8,247 | ₩8,407 | ₩8,005 | ₩8,126 | -1.46% | 16.2만 |
|---|
| 2026.01.22 | ₩8,032 | ₩8,327 | ₩7,965 | ₩8,260 | +2.84% | 21.6만 |
|---|
| 2026.01.21 | ₩8,220 | ₩8,253 | ₩8,032 | ₩8,045 | -2.12% | 16.8만 |
|---|
| 2026.01.20 | ₩8,260 | ₩8,407 | ₩7,978 | ₩8,166 | -1.14% | 12.4만 |
|---|
| 2026.01.16 | ₩8,662 | ₩8,904 | ₩8,340 | ₩8,367 | -3.41% | 16.8만 |
|---|
| 2026.01.15 | ₩9,024 | ₩9,400 | ₩8,448 | ₩8,676 | -3.86% | 16.5만 |
|---|
| 2026.01.14 | ₩10,218 | ₩10,285 | ₩8,816 | ₩8,964 | -12.27% | 15.4만 |
|---|
| 2026.01.13 | ₩10,124 | ₩10,353 | ₩9,695 | ₩9,909 | -2.12% | 13.7만 |
|---|
| 2026.01.12 | ₩9,614 | ₩10,084 | ₩9,561 | ₩10,057 | +4.60% | 11.7만 |
|---|
| 2026.01.09 | ₩9,440 | ₩9,789 | ₩9,333 | ₩9,601 | +1.70% | 7.4만 |
|---|
| 2026.01.08 | ₩9,252 | ₩9,574 | ₩9,252 | ₩9,494 | +2.61% | 11.3만 |
|---|
| 2026.01.07 | ₩9,494 | ₩9,534 | ₩9,172 | ₩9,292 | -2.12% | 8.8만 |
|---|
| 2026.01.06 | ₩9,266 | ₩9,547 | ₩9,132 | ₩9,480 | +2.32% | 7.7만 |
|---|
| 2026.01.05 | ₩9,319 | ₩9,561 | ₩9,319 | ₩9,386 | +0.72% | 4.7만 |
|---|
| 2026.01.02 | ₩9,064 | ₩9,346 | ₩9,051 | ₩9,279 | +2.37% | 4.7만 |
|---|
| 2025.12.31 | ₩9,353 | ₩9,353 | ₩8,944 | ₩8,997 | -3.80% | 5.9만 |
|---|
| 2025.12.30 | ₩9,333 | ₩9,628 | ₩9,333 | ₩9,359 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩9,219 | ₩9,507 | ₩8,930 | ₩9,400 | +1.96% | 9.6만 |
|---|
| 2025.12.26 | ₩9,413 | ₩9,534 | ₩9,346 | ₩9,467 | +0.57% | 5.8만 |
|---|
| 2025.12.24 | ₩9,359 | ₩9,500 | ₩9,306 | ₩9,359 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩9,279 | ₩9,440 | ₩9,182 | ₩9,373 | +1.01% | 4.8만 |
|---|
| 2025.12.22 | ₩9,440 | ₩9,547 | ₩9,359 | ₩9,386 | -0.57% | 5.9만 |
|---|
| 2025.12.19 | ₩9,520 | ₩9,601 | ₩9,306 | ₩9,413 | -1.13% | 14.2만 |
|---|
| 2025.12.18 | ₩9,413 | ₩9,507 | ₩9,306 | ₩9,494 | +0.85% | 7.7만 |
|---|
| 2025.12.17 | ₩9,427 | ₩9,534 | ₩9,199 | ₩9,252 | -1.85% | 11.9만 |
|---|
| 2025.12.16 | ₩9,373 | ₩9,574 | ₩9,064 | ₩9,453 | +0.86% | 9.7만 |
|---|
| 2025.12.15 | ₩9,346 | ₩9,601 | ₩9,205 | ₩9,373 | +0.29% | 8.7만 |
|---|
| 2025.12.12 | ₩9,400 | ₩9,406 | ₩9,185 | ₩9,373 | -0.29% | 7.9만 |
|---|
| 2025.12.11 | ₩9,199 | ₩9,400 | ₩9,111 | ₩9,333 | +1.46% | 9.6만 |
|---|
| 2025.12.10 | ₩8,743 | ₩9,246 | ₩8,609 | ₩9,145 | +4.60% | 11.6만 |
|---|
| 2025.12.09 | ₩8,568 | ₩8,971 | ₩8,528 | ₩8,729 | +1.88% | 11.6만 |
|---|
| 2025.12.08 | ₩8,662 | ₩8,830 | ₩8,434 | ₩8,595 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩9,279 | ₩9,279 | ₩8,662 | ₩8,676 | -6.50% | 6.7만 |
|---|
| 2025.12.04 | ₩8,863 | ₩9,118 | ₩8,769 | ₩8,890 | +0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩8,877 | ₩8,917 | ₩8,515 | ₩8,904 | +0.30% | 9만 |
|---|
| 2025.12.02 | ₩8,327 | ₩8,951 | ₩8,126 | ₩8,810 | +5.80% | 21만 |
|---|
| 2025.12.01 | ₩8,273 | ₩8,421 | ₩8,240 | ₩8,327 | +0.65% | 11.6만 |
|---|
| 2025.11.28 | ₩8,474 | ₩8,501 | ₩8,045 | ₩8,434 | -0.47% | 5.5만 |
|---|
| 2025.11.26 | ₩8,153 | ₩8,501 | ₩8,153 | ₩8,434 | +3.45% | 8.1만 |
|---|
| 2025.11.25 | ₩8,247 | ₩8,420 | ₩7,925 | ₩8,179 | -0.81% | 23.9만 |
|---|
| 2025.11.24 | ₩8,220 | ₩8,260 | ₩7,965 | ₩8,220 | 0.00% | 10.5만 |
|---|
| 2025.11.21 | ₩7,952 | ₩8,287 | ₩7,878 | ₩8,112 | +2.02% | 8.5만 |
|---|
| 2025.11.20 | ₩8,072 | ₩8,153 | ₩7,844 | ₩7,952 | -1.50% | 7.5만 |
|---|
| 2025.11.19 | ₩7,898 | ₩8,126 | ₩7,804 | ₩7,898 | 0.00% | 14.8만 |
|---|
| 2025.11.18 | ₩7,804 | ₩8,139 | ₩7,737 | ₩7,871 | +0.86% | 20.4만 |
|---|
| 2025.11.17 | ₩8,327 | ₩8,347 | ₩7,858 | ₩7,858 | -5.64% | 8.1만 |
|---|
| 2025.11.14 | ₩8,220 | ₩8,488 | ₩8,133 | ₩8,354 | +1.63% | 10만 |
|---|
| 2025.11.13 | ₩8,314 | ₩8,434 | ₩8,166 | ₩8,233 | -0.97% | 10.8만 |
|---|
| 2025.11.12 | ₩8,461 | ₩8,468 | ₩8,099 | ₩8,314 | -1.74% | 5.5만 |
|---|
| 2025.11.11 | ₩8,434 | ₩8,515 | ₩8,193 | ₩8,394 | -0.48% | 14.4만 |
|---|
| 2025.11.10 | ₩8,367 | ₩8,474 | ₩8,300 | ₩8,421 | +0.64% | 3.7만 |
|---|
| 2025.11.07 | ₩8,300 | ₩8,300 | ₩8,045 | ₩8,233 | -0.81% | 10.5만 |
|---|
| 2025.11.06 | ₩8,689 | ₩8,689 | ₩8,314 | ₩8,340 | -4.01% | 4.7만 |
|---|
| 2025.11.05 | ₩8,501 | ₩8,756 | ₩8,501 | ₩8,689 | +2.21% | 5.5만 |
|---|
| 2025.11.04 | ₩8,702 | ₩8,702 | ₩8,381 | ₩8,394 | -3.54% | 8.9만 |
|---|
| 2025.11.03 | ₩8,595 | ₩8,917 | ₩8,318 | ₩8,783 | +2.18% | 11.1만 |
|---|
| 2025.10.31 | ₩8,300 | ₩8,615 | ₩8,287 | ₩8,568 | +3.23% | 9만 |
|---|
| 2025.10.30 | ₩8,501 | ₩8,629 | ₩8,327 | ₩8,354 | -1.74% | 7.5만 |
|---|
| 2025.10.29 | ₩8,810 | ₩8,810 | ₩8,434 | ₩8,555 | -2.89% | 10.9만 |
|---|
| 2025.10.28 | ₩8,528 | ₩8,850 | ₩8,421 | ₩8,783 | +2.99% | 7.1만 |
|---|
| 2025.10.27 | ₩8,944 | ₩8,977 | ₩8,568 | ₩8,568 | -4.20% | 8만 |
|---|
| 2025.10.24 | ₩8,837 | ₩8,957 | ₩8,635 | ₩8,930 | +1.06% | 7.6만 |
|---|
| 2025.10.23 | ₩8,904 | ₩9,011 | ₩8,649 | ₩8,716 | -2.11% | 8.4만 |
|---|
| 2025.10.22 | ₩8,769 | ₩8,971 | ₩8,716 | ₩8,863 | +1.07% | 9만 |
|---|
| 2025.10.21 | ₩8,930 | ₩9,132 | ₩8,890 | ₩8,944 | +0.15% | 5.3만 |
|---|
| 2025.10.20 | ₩8,769 | ₩9,038 | ₩8,743 | ₩8,997 | +2.60% | 8만 |
|---|
| 2025.10.17 | ₩8,930 | ₩9,051 | ₩8,649 | ₩8,689 | -2.70% | 7.6만 |
|---|
| 2025.10.16 | ₩9,132 | ₩9,132 | ₩8,810 | ₩8,957 | -1.91% | 5.5만 |
|---|
| 2025.10.15 | ₩9,292 | ₩9,292 | ₩8,877 | ₩9,132 | -1.73% | 10만 |
|---|
| 2025.10.14 | ₩8,917 | ₩9,279 | ₩8,863 | ₩9,212 | +3.31% | 6.9만 |
|---|
| 2025.10.13 | ₩8,796 | ₩8,991 | ₩8,635 | ₩8,984 | +2.13% | 5.4만 |
|---|
| 2025.10.10 | ₩8,984 | ₩9,011 | ₩8,702 | ₩8,702 | -3.13% | 5.7만 |
|---|