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 | ₩12,566 | ₩12,692 | ₩12,472 | ₩12,553 | -0.11% | 11.6만 |
| 2026.10.08 | ₩12,821 | ₩13,022 | ₩12,499 | ₩12,633 | -1.46% | 21.6만 |
| 2026.10.07 | ₩13,156 | ₩13,156 | ₩12,754 | ₩12,942 | -1.63% | 9.7만 |
| 2026.10.06 | ₩13,183 | ₩13,545 | ₩13,049 | ₩13,331 | +1.12% | 6.9만 |
| 2026.10.05 | ₩13,103 | ₩13,371 | ₩13,022 | ₩13,183 | +0.61% | 7.2만 |
| 2026.10.02 | ₩13,424 | ₩13,545 | ₩13,129 | ₩13,210 | -1.60% | 12.8만 |
| 2026.10.01 | ₩12,995 | ₩13,331 | ₩12,901 | ₩13,250 | +1.96% | 12만 |
| 2026.09.30 | ₩13,035 | ₩13,317 | ₩12,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,995 |
| -0.31% |
| 13.7만 |
| 2026.09.29 | ₩13,424 | ₩13,545 | ₩12,848 | ₩13,009 | -3.10% | 12.9만 |
|---|
| 2026.09.28 | ₩13,103 | ₩13,331 | ₩12,995 | ₩13,277 | +1.33% | 14.5만 |
|---|
| 2026.09.25 | ₩12,915 | ₩13,129 | ₩12,781 | ₩13,103 | +1.45% | 9.6만 |
|---|
| 2026.09.24 | ₩12,982 | ₩13,062 | ₩12,781 | ₩12,875 | -0.83% | 11.8만 |
|---|
| 2026.09.23 | ₩13,424 | ₩13,424 | ₩12,948 | ₩12,989 | -3.25% | 9.7만 |
|---|
| 2026.09.22 | ₩13,411 | ₩13,585 | ₩13,384 | ₩13,438 | +0.20% | 19.3만 |
|---|
| 2026.09.21 | ₩13,170 | ₩13,398 | ₩12,861 | ₩13,331 | +1.22% | 19.6만 |
|---|
| 2026.09.18 | ₩12,968 | ₩13,170 | ₩12,928 | ₩13,089 | +0.93% | 31.2만 |
|---|
| 2026.09.17 | ₩13,746 | ₩13,746 | ₩13,076 | ₩13,143 | -4.39% | 24.6만 |
|---|
| 2026.09.16 | ₩13,746 | ₩13,926 | ₩13,465 | ₩13,532 | -1.56% | 32.4만 |
|---|
| 2026.09.15 | ₩13,746 | ₩13,894 | ₩13,619 | ₩13,746 | 0.00% | 26.1만 |
|---|
| 2026.09.14 | ₩13,706 | ₩14,082 | ₩13,563 | ₩13,800 | +0.68% | 24.5만 |
|---|
| 2026.09.11 | ₩13,773 | ₩14,028 | ₩13,585 | ₩13,988 | +1.56% | 14.3만 |
|---|
| 2026.09.10 | ₩13,679 | ₩13,854 | ₩13,572 | ₩13,652 | -0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩13,921 | ₩14,014 | ₩13,532 | ₩13,652 | -1.93% | 25.4만 |
|---|
| 2026.09.08 | ₩14,082 | ₩14,403 | ₩13,612 | ₩13,921 | -1.14% | 45.1만 |
|---|
| 2026.09.04 | ₩14,551 | ₩14,712 | ₩12,995 | ₩14,082 | -3.23% | 86.9만 |
|---|
| 2026.09.03 | ₩12,043 | ₩12,338 | ₩11,748 | ₩12,137 | +0.78% | 38.8만 |
|---|
| 2026.09.02 | ₩12,124 | ₩12,204 | ₩11,829 | ₩11,909 | -1.77% | 27.6만 |
|---|
| 2026.09.01 | ₩12,043 | ₩12,124 | ₩11,803 | ₩12,083 | +0.33% | 10.5만 |
|---|
| 2026.08.31 | ₩12,271 | ₩12,331 | ₩11,748 | ₩12,110 | -1.31% | 17.3만 |
|---|
| 2026.08.28 | ₩12,593 | ₩12,673 | ₩12,090 | ₩12,352 | -1.92% | 30.6만 |
|---|
| 2026.08.27 | ₩12,834 | ₩12,928 | ₩12,421 | ₩12,647 | -1.46% | 26.2만 |
|---|
| 2026.08.26 | ₩12,673 | ₩12,861 | ₩12,258 | ₩12,834 | +1.27% | 13.9만 |
|---|
| 2026.08.25 | ₩12,620 | ₩12,734 | ₩12,231 | ₩12,714 | +0.74% | 29.4만 |
|---|
| 2026.08.24 | ₩12,499 | ₩12,700 | ₩12,378 | ₩12,620 | +0.97% | 23.4만 |
|---|
| 2026.08.21 | ₩12,110 | ₩12,499 | ₩11,922 | ₩12,499 | +3.21% | 15만 |
|---|
| 2026.08.20 | ₩11,989 | ₩12,298 | ₩11,989 | ₩12,043 | +0.45% | 6.7만 |
|---|
| 2026.08.19 | ₩12,580 | ₩12,580 | ₩12,070 | ₩12,110 | -3.73% | 10.3만 |
|---|
| 2026.08.18 | ₩12,821 | ₩12,834 | ₩12,271 | ₩12,392 | -3.35% | 6.2만 |
|---|
| 2026.08.17 | ₩12,848 | ₩12,915 | ₩12,606 | ₩12,875 | +0.21% | 5만 |
|---|
| 2026.08.14 | ₩12,647 | ₩12,888 | ₩12,580 | ₩12,875 | +1.80% | 10.4만 |
|---|
| 2026.08.13 | ₩12,794 | ₩12,888 | ₩12,620 | ₩12,647 | -1.15% | 8.7만 |
|---|
| 2026.08.12 | ₩12,606 | ₩12,808 | ₩12,526 | ₩12,754 | +1.17% | 6.6만 |
|---|
| 2026.08.11 | ₩12,660 | ₩12,808 | ₩12,419 | ₩12,512 | -1.17% | 7.3만 |
|---|
| 2026.08.10 | ₩12,982 | ₩13,062 | ₩12,539 | ₩12,593 | -3.00% | 9.1만 |
|---|
| 2026.08.07 | ₩13,129 | ₩13,331 | ₩12,915 | ₩13,076 | -0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩13,196 | ₩13,210 | ₩12,700 | ₩12,982 | -1.63% | 18만 |
|---|
| 2026.08.05 | ₩13,290 | ₩13,384 | ₩12,982 | ₩13,062 | -1.72% | 12.3만 |
|---|
| 2026.08.04 | ₩13,263 | ₩13,310 | ₩13,076 | ₩13,237 | -0.20% | 12만 |
|---|
| 2026.08.03 | ₩13,089 | ₩13,304 | ₩12,942 | ₩13,263 | +1.33% | 13.9만 |
|---|
| 2026.07.31 | ₩13,210 | ₩13,317 | ₩12,620 | ₩13,049 | -1.22% | 15.4만 |
|---|
| 2026.07.30 | ₩13,089 | ₩13,223 | ₩12,888 | ₩13,196 | +0.82% | 19.2만 |
|---|
| 2026.07.29 | ₩13,599 | ₩13,599 | ₩12,968 | ₩13,062 | -3.94% | 14.6만 |
|---|
| 2026.07.28 | ₩13,646 | ₩14,128 | ₩13,608 | ₩13,639 | -0.05% | 17.7만 |
|---|
| 2026.07.27 | ₩14,229 | ₩14,397 | ₩13,438 | ₩13,880 | -2.45% | 16.2만 |
|---|
| 2026.07.24 | ₩14,739 | ₩14,952 | ₩14,041 | ₩14,122 | -4.19% | 15.1만 |
|---|
| 2026.07.23 | ₩14,390 | ₩14,698 | ₩14,316 | ₩14,645 | +1.77% | 16만 |
|---|
| 2026.07.22 | ₩14,444 | ₩14,631 | ₩14,220 | ₩14,511 | +0.46% | 16.8만 |
|---|
| 2026.07.21 | ₩14,122 | ₩14,189 | ₩13,847 | ₩14,028 | -0.66% | 19.9만 |
|---|
| 2026.07.20 | ₩14,202 | ₩14,390 | ₩13,947 | ₩14,068 | -0.94% | 15.5만 |
|---|
| 2026.07.17 | ₩14,108 | ₩14,444 | ₩13,961 | ₩14,122 | +0.10% | 13.7만 |
|---|
| 2026.07.16 | ₩14,108 | ₩14,403 | ₩13,988 | ₩14,336 | +1.62% | 7.9만 |
|---|
| 2026.07.15 | ₩14,082 | ₩14,229 | ₩14,028 | ₩14,108 | +0.19% | 15.4만 |
|---|
| 2026.07.14 | ₩14,618 | ₩14,672 | ₩13,974 | ₩13,988 | -4.31% | 17.4만 |
|---|
| 2026.07.13 | ₩14,430 | ₩14,631 | ₩14,155 | ₩14,618 | +1.30% | 17.1만 |
|---|
| 2026.07.10 | ₩14,175 | ₩14,858 | ₩13,934 | ₩14,578 | +2.84% | 41.4만 |
|---|
| 2026.07.09 | ₩14,886 | ₩15,061 | ₩14,082 | ₩14,202 | -4.59% | 12.2만 |
|---|
| 2026.07.08 | ₩14,913 | ₩15,034 | ₩14,564 | ₩14,779 | -0.90% | 18.8만 |
|---|
| 2026.07.07 | ₩14,913 | ₩15,061 | ₩14,578 | ₩14,993 | +0.54% | 27.2만 |
|---|
| 2026.07.06 | ₩15,128 | ₩15,557 | ₩14,980 | ₩15,020 | -0.71% | 43.6만 |
|---|
| 2026.07.02 | ₩15,919 | ₩16,348 | ₩14,819 | ₩14,900 | -6.40% | 29.9만 |
|---|
| 2026.07.01 | ₩16,100 | ₩16,298 | ₩15,503 | ₩15,892 | -1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩15,812 | ₩16,294 | ₩15,698 | ₩16,160 | +2.21% | 42.6만 |
|---|
| 2026.06.29 | ₩15,463 | ₩15,919 | ₩15,289 | ₩15,905 | +2.86% | 26.3만 |
|---|
| 2026.06.26 | ₩15,356 | ₩15,718 | ₩15,242 | ₩15,543 | +1.22% | 54.9만 |
|---|
| 2026.06.25 | ₩15,101 | ₩15,825 | ₩15,087 | ₩15,449 | +2.31% | 33.1만 |
|---|
| 2026.06.24 | ₩14,886 | ₩15,034 | ₩14,470 | ₩14,967 | +0.54% | 39.9만 |
|---|
| 2026.06.23 | ₩14,953 | ₩15,329 | ₩14,618 | ₩14,859 | -0.63% | 31.1만 |
|---|
| 2026.06.22 | ₩14,631 | ₩15,101 | ₩14,367 | ₩15,101 | +3.21% | 35.1만 |
|---|
| 2026.06.18 | ₩14,953 | ₩14,953 | ₩14,524 | ₩14,631 | -2.15% | 29.9만 |
|---|
| 2026.06.17 | ₩14,289 | ₩15,114 | ₩14,135 | ₩14,725 | +3.05% | 32.5만 |
|---|
| 2026.06.16 | ₩14,551 | ₩14,846 | ₩14,256 | ₩14,336 | -1.47% | 41.4만 |
|---|
| 2026.06.15 | ₩14,900 | ₩15,087 | ₩14,484 | ₩14,551 | -2.34% | 27.4만 |
|---|
| 2026.06.12 | ₩14,873 | ₩15,168 | ₩14,578 | ₩14,913 | +0.27% | 23.1만 |
|---|
| 2026.06.11 | ₩14,216 | ₩15,014 | ₩13,787 | ₩14,940 | +5.09% | 57.5만 |
|---|
| 2026.06.10 | ₩14,430 | ₩14,430 | ₩13,760 | ₩14,336 | -0.65% | 41.5만 |
|---|
| 2026.06.09 | ₩14,752 | ₩15,221 | ₩14,068 | ₩14,363 | -2.64% | 50.7만 |
|---|
| 2026.06.08 | ₩14,310 | ₩14,766 | ₩13,438 | ₩14,484 | +1.22% | 104.7만 |
|---|
| 2026.06.05 | ₩15,168 | ₩16,066 | ₩13,009 | ₩13,988 | -7.78% | 441.9만 |
|---|
| 2026.06.04 | ₩10,528 | ₩10,742 | ₩10,407 | ₩10,702 | +1.66% | 150.2만 |
|---|
| 2026.06.03 | ₩10,474 | ₩10,541 | ₩10,246 | ₩10,474 | 0.00% | 11.8만 |
|---|
| 2026.06.02 | ₩10,340 | ₩10,541 | ₩10,246 | ₩10,501 | +1.56% | 10.1만 |
|---|
| 2026.06.01 | ₩10,487 | ₩10,695 | ₩10,065 | ₩10,380 | -1.02% | 13만 |
|---|
| 2026.05.29 | ₩10,595 | ₩10,608 | ₩10,313 | ₩10,487 | -1.01% | 7.4만 |
|---|
| 2026.05.28 | ₩10,568 | ₩10,890 | ₩10,367 | ₩10,608 | +0.38% | 21.9만 |
|---|
| 2026.05.27 | ₩10,326 | ₩10,675 | ₩10,206 | ₩10,554 | +2.21% | 11.9만 |
|---|
| 2026.05.26 | ₩10,286 | ₩10,528 | ₩10,195 | ₩10,313 | +0.26% | 7.1만 |
|---|
| 2026.05.22 | ₩10,045 | ₩10,286 | ₩9,857 | ₩10,206 | +1.60% | 8.3만 |
|---|
| 2026.05.21 | ₩9,683 | ₩10,018 | ₩9,535 | ₩9,978 | +3.05% | 11.5만 |
|---|
| 2026.05.20 | ₩9,710 | ₩10,487 | ₩9,508 | ₩9,763 | +0.55% | 14.6만 |
|---|
| 2026.05.19 | ₩9,669 | ₩9,790 | ₩9,541 | ₩9,723 | +0.55% | 17.8만 |
|---|
| 2026.05.18 | ₩9,736 | ₩9,938 | ₩9,736 | ₩9,790 | +0.55% | 32.5만 |
|---|
| 2026.05.15 | ₩9,629 | ₩9,857 | ₩9,468 | ₩9,750 | +1.25% | 11.4만 |
|---|
| 2026.05.14 | ₩9,790 | ₩9,849 | ₩9,575 | ₩9,750 | -0.41% | 18.4만 |
|---|
| 2026.05.13 | ₩9,696 | ₩10,058 | ₩9,508 | ₩9,790 | +0.97% | 9.6만 |
|---|
| 2026.05.12 | ₩10,367 | ₩10,367 | ₩9,716 | ₩9,777 | -5.69% | 17.8만 |
|---|
| 2026.05.11 | ₩10,689 | ₩10,903 | ₩10,306 | ₩10,434 | -2.38% | 6.9만 |
|---|
| 2026.05.08 | ₩10,756 | ₩10,863 | ₩10,568 | ₩10,662 | -0.87% | 6.2만 |
|---|
| 2026.05.07 | ₩10,809 | ₩10,903 | ₩10,642 | ₩10,782 | -0.25% | 10.2만 |
|---|
| 2026.05.06 | ₩10,876 | ₩10,876 | ₩10,622 | ₩10,836 | -0.37% | 8.7만 |
|---|
| 2026.05.05 | ₩10,635 | ₩10,863 | ₩10,608 | ₩10,756 | +1.13% | 9.6만 |
|---|
| 2026.05.04 | ₩10,635 | ₩10,876 | ₩10,461 | ₩10,608 | -0.25% | 10.1만 |
|---|
| 2026.05.01 | ₩10,635 | ₩10,729 | ₩10,326 | ₩10,675 | +0.38% | 12.4만 |
|---|
| 2026.04.30 | ₩10,434 | ₩10,782 | ₩10,434 | ₩10,622 | +1.80% | 10만 |
|---|
| 2026.04.29 | ₩10,528 | ₩10,595 | ₩10,360 | ₩10,474 | -0.51% | 10.7만 |
|---|
| 2026.04.28 | ₩10,461 | ₩10,595 | ₩10,286 | ₩10,541 | +0.77% | 19만 |
|---|
| 2026.04.27 | ₩10,407 | ₩10,575 | ₩10,367 | ₩10,461 | +0.52% | 9.7만 |
|---|
| 2026.04.24 | ₩10,380 | ₩10,608 | ₩10,286 | ₩10,380 | 0.00% | 5.4만 |
|---|
| 2026.04.23 | ₩10,219 | ₩10,394 | ₩10,125 | ₩10,394 | +1.71% | 6.6만 |
|---|
| 2026.04.22 | ₩10,179 | ₩10,300 | ₩10,105 | ₩10,219 | +0.40% | 9만 |
|---|
| 2026.04.21 | ₩10,300 | ₩10,340 | ₩10,052 | ₩10,085 | -2.08% | 6만 |
|---|
| 2026.04.20 | ₩10,166 | ₩10,353 | ₩10,159 | ₩10,286 | +1.19% | 9.3만 |
|---|
| 2026.04.17 | ₩10,139 | ₩10,420 | ₩10,058 | ₩10,166 | +0.26% | 19.1만 |
|---|
| 2026.04.16 | ₩10,166 | ₩10,166 | ₩9,897 | ₩9,924 | -2.37% | 12.1만 |
|---|
| 2026.04.15 | ₩10,233 | ₩10,380 | ₩10,112 | ₩10,233 | 0.00% | 7.5만 |
|---|
| 2026.04.14 | ₩10,353 | ₩10,380 | ₩10,233 | ₩10,300 | -0.52% | 8.5만 |
|---|
| 2026.04.13 | ₩10,192 | ₩10,387 | ₩10,085 | ₩10,353 | +1.58% | 7.2만 |
|---|
| 2026.04.10 | ₩10,166 | ₩10,246 | ₩10,058 | ₩10,219 | +0.53% | 7.9만 |
|---|
| 2026.04.09 | ₩9,911 | ₩10,192 | ₩9,857 | ₩10,179 | +2.71% | 9.8만 |
|---|
| 2026.04.08 | ₩9,763 | ₩10,018 | ₩9,723 | ₩9,978 | +2.20% | 17.8만 |
|---|
| 2026.04.07 | ₩9,508 | ₩9,575 | ₩9,361 | ₩9,508 | 0.00% | 13.6만 |
|---|
| 2026.04.06 | ₩9,240 | ₩9,562 | ₩9,106 | ₩9,535 | +3.19% | 12.8만 |
|---|
| 2026.04.02 | ₩9,374 | ₩9,602 | ₩9,168 | ₩9,361 | -0.14% | 7.8만 |
|---|
| 2026.04.01 | ₩9,575 | ₩9,750 | ₩9,508 | ₩9,549 | -0.28% | 4.3만 |
|---|
| 2026.03.31 | ₩9,240 | ₩9,723 | ₩9,173 | ₩9,575 | +3.63% | 12.5만 |
|---|
| 2026.03.30 | ₩9,254 | ₩9,542 | ₩8,985 | ₩9,079 | -1.88% | 54만 |
|---|
| 2026.03.27 | ₩9,213 | ₩9,321 | ₩9,133 | ₩9,173 | -0.44% | 18만 |
|---|
| 2026.03.26 | ₩9,522 | ₩9,696 | ₩9,187 | ₩9,240 | -2.96% | 22.7만 |
|---|
| 2026.03.25 | ₩9,616 | ₩9,663 | ₩9,468 | ₩9,602 | -0.14% | 15만 |
|---|
| 2026.03.24 | ₩9,575 | ₩9,736 | ₩9,441 | ₩9,495 | -0.84% | 11.2만 |
|---|
| 2026.03.23 | ₩9,361 | ₩9,643 | ₩9,254 | ₩9,575 | +2.29% | 23.6만 |
|---|
| 2026.03.20 | ₩9,200 | ₩9,254 | ₩8,932 | ₩9,106 | -1.02% | 19.4만 |
|---|
| 2026.03.19 | ₩9,093 | ₩9,254 | ₩8,918 | ₩9,200 | +1.18% | 6.4만 |
|---|
| 2026.03.18 | ₩9,254 | ₩9,441 | ₩9,052 | ₩9,173 | -0.87% | 13.3만 |
|---|
| 2026.03.17 | ₩9,334 | ₩9,465 | ₩9,173 | ₩9,347 | +0.14% | 15.5만 |
|---|
| 2026.03.16 | ₩9,294 | ₩9,455 | ₩9,146 | ₩9,254 | -0.43% | 14.5만 |
|---|
| 2026.03.13 | ₩9,388 | ₩9,468 | ₩8,771 | ₩9,160 | -2.43% | 23.7만 |
|---|
| 2026.03.12 | ₩9,361 | ₩9,622 | ₩9,166 | ₩9,347 | -0.14% | 13.6만 |
|---|
| 2026.03.11 | ₩9,455 | ₩9,837 | ₩9,166 | ₩9,575 | +1.28% | 20.6만 |
|---|
| 2026.03.10 | ₩9,079 | ₩9,307 | ₩8,784 | ₩9,066 | -0.15% | 16.4만 |
|---|
| 2026.03.09 | ₩8,932 | ₩9,079 | ₩8,704 | ₩9,026 | +1.05% | 17.7만 |
|---|
| 2026.03.06 | ₩8,985 | ₩9,187 | ₩8,891 | ₩9,039 | +0.60% | 11.5만 |
|---|
| 2026.03.05 | ₩9,347 | ₩9,347 | ₩8,999 | ₩9,093 | -2.73% | 5.1만 |
|---|
| 2026.03.04 | ₩9,119 | ₩9,482 | ₩9,079 | ₩9,415 | +3.24% | 9.5만 |
|---|
| 2026.03.03 | ₩8,985 | ₩9,254 | ₩8,851 | ₩9,119 | +1.49% | 11.6만 |
|---|
| 2026.03.02 | ₩8,985 | ₩9,307 | ₩8,985 | ₩9,187 | +2.24% | 5.9만 |
|---|
| 2026.02.27 | ₩9,267 | ₩9,354 | ₩8,918 | ₩9,039 | -2.46% | 6.9만 |
|---|
| 2026.02.26 | ₩9,119 | ₩9,415 | ₩8,891 | ₩9,388 | +2.94% | 8.6만 |
|---|
| 2026.02.25 | ₩9,039 | ₩9,160 | ₩8,932 | ₩9,133 | +1.04% | 11.5만 |
|---|
| 2026.02.24 | ₩8,972 | ₩9,187 | ₩8,932 | ₩8,959 | -0.15% | 4.3만 |
|---|
| 2026.02.23 | ₩9,119 | ₩9,236 | ₩8,798 | ₩8,985 | -1.47% | 10.9만 |
|---|
| 2026.02.20 | ₩9,106 | ₩9,267 | ₩9,066 | ₩9,106 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩8,905 | ₩9,106 | ₩8,798 | ₩9,093 | +2.11% | 4.6만 |
|---|
| 2026.02.18 | ₩8,918 | ₩9,187 | ₩8,798 | ₩8,932 | +0.15% | 8.1만 |
|---|
| 2026.02.17 | ₩8,824 | ₩9,106 | ₩8,731 | ₩8,905 | +0.91% | 10.1만 |
|---|
| 2026.02.13 | ₩8,570 | ₩8,912 | ₩8,543 | ₩8,771 | +2.35% | 6.4만 |
|---|
| 2026.02.12 | ₩8,878 | ₩8,959 | ₩8,529 | ₩8,570 | -3.47% | 8만 |
|---|
| 2026.02.11 | ₩8,824 | ₩8,985 | ₩8,665 | ₩8,878 | +0.61% | 6.6만 |
|---|
| 2026.02.10 | ₩8,664 | ₩8,999 | ₩8,603 | ₩8,784 | +1.39% | 10.5만 |
|---|
| 2026.02.09 | ₩8,637 | ₩8,744 | ₩8,436 | ₩8,623 | -0.16% | 15.9만 |
|---|
| 2026.02.06 | ₩8,476 | ₩8,777 | ₩8,422 | ₩8,637 | +1.90% | 9.9만 |
|---|
| 2026.02.05 | ₩8,100 | ₩8,462 | ₩7,892 | ₩8,355 | +3.15% | 7.7만 |
|---|
| 2026.02.04 | ₩8,342 | ₩8,342 | ₩8,154 | ₩8,275 | -0.80% | 10.9만 |
|---|
| 2026.02.03 | ₩8,127 | ₩8,476 | ₩7,986 | ₩8,248 | +1.49% | 12.8만 |
|---|
| 2026.02.02 | ₩7,778 | ₩8,154 | ₩7,725 | ₩8,100 | +4.14% | 14.5만 |
|---|
| 2026.01.30 | ₩7,658 | ₩7,872 | ₩7,644 | ₩7,752 | +1.23% | 14.9만 |
|---|
| 2026.01.29 | ₩7,685 | ₩7,778 | ₩7,450 | ₩7,765 | +1.05% | 13.2만 |
|---|
| 2026.01.28 | ₩7,752 | ₩7,765 | ₩7,617 | ₩7,685 | -0.87% | 11.5만 |
|---|
| 2026.01.27 | ₩7,765 | ₩7,819 | ₩7,524 | ₩7,738 | -0.35% | 17.5만 |
|---|
| 2026.01.26 | ₩8,114 | ₩8,181 | ₩7,711 | ₩7,738 | -4.63% | 17.7만 |
|---|
| 2026.01.23 | ₩8,248 | ₩8,409 | ₩8,006 | ₩8,127 | -1.46% | 16.2만 |
|---|
| 2026.01.22 | ₩8,033 | ₩8,328 | ₩7,966 | ₩8,261 | +2.84% | 21.6만 |
|---|
| 2026.01.21 | ₩8,221 | ₩8,254 | ₩8,033 | ₩8,047 | -2.12% | 16.8만 |
|---|
| 2026.01.20 | ₩8,261 | ₩8,409 | ₩7,980 | ₩8,167 | -1.14% | 12.4만 |
|---|
| 2026.01.16 | ₩8,664 | ₩8,905 | ₩8,342 | ₩8,368 | -3.41% | 16.8만 |
|---|
| 2026.01.15 | ₩9,026 | ₩9,401 | ₩8,449 | ₩8,677 | -3.86% | 16.5만 |
|---|
| 2026.01.14 | ₩10,219 | ₩10,286 | ₩8,818 | ₩8,965 | -12.27% | 15.4만 |
|---|
| 2026.01.13 | ₩10,125 | ₩10,355 | ₩9,696 | ₩9,911 | -2.12% | 13.7만 |
|---|
| 2026.01.12 | ₩9,616 | ₩10,085 | ₩9,562 | ₩10,058 | +4.60% | 11.7만 |
|---|
| 2026.01.09 | ₩9,441 | ₩9,790 | ₩9,334 | ₩9,602 | +1.70% | 7.4만 |
|---|
| 2026.01.08 | ₩9,254 | ₩9,575 | ₩9,254 | ₩9,495 | +2.61% | 11.3만 |
|---|
| 2026.01.07 | ₩9,495 | ₩9,535 | ₩9,173 | ₩9,294 | -2.12% | 8.8만 |
|---|
| 2026.01.06 | ₩9,267 | ₩9,549 | ₩9,133 | ₩9,482 | +2.32% | 7.7만 |
|---|
| 2026.01.05 | ₩9,321 | ₩9,562 | ₩9,321 | ₩9,388 | +0.72% | 4.7만 |
|---|
| 2026.01.02 | ₩9,066 | ₩9,347 | ₩9,052 | ₩9,280 | +2.37% | 4.7만 |
|---|
| 2025.12.31 | ₩9,354 | ₩9,354 | ₩8,945 | ₩8,999 | -3.80% | 5.9만 |
|---|
| 2025.12.30 | ₩9,334 | ₩9,629 | ₩9,334 | ₩9,361 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩9,220 | ₩9,508 | ₩8,932 | ₩9,401 | +1.96% | 9.6만 |
|---|
| 2025.12.26 | ₩9,415 | ₩9,535 | ₩9,347 | ₩9,468 | +0.57% | 5.8만 |
|---|
| 2025.12.24 | ₩9,361 | ₩9,502 | ₩9,307 | ₩9,361 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩9,280 | ₩9,441 | ₩9,184 | ₩9,374 | +1.01% | 4.8만 |
|---|
| 2025.12.22 | ₩9,441 | ₩9,549 | ₩9,361 | ₩9,388 | -0.57% | 5.9만 |
|---|
| 2025.12.19 | ₩9,522 | ₩9,602 | ₩9,307 | ₩9,415 | -1.13% | 14.2만 |
|---|
| 2025.12.18 | ₩9,415 | ₩9,508 | ₩9,307 | ₩9,495 | +0.85% | 7.7만 |
|---|
| 2025.12.17 | ₩9,428 | ₩9,535 | ₩9,200 | ₩9,254 | -1.85% | 11.9만 |
|---|
| 2025.12.16 | ₩9,374 | ₩9,575 | ₩9,066 | ₩9,455 | +0.86% | 9.7만 |
|---|
| 2025.12.15 | ₩9,347 | ₩9,602 | ₩9,207 | ₩9,374 | +0.29% | 8.7만 |
|---|
| 2025.12.12 | ₩9,401 | ₩9,408 | ₩9,187 | ₩9,374 | -0.29% | 7.9만 |
|---|
| 2025.12.11 | ₩9,200 | ₩9,401 | ₩9,113 | ₩9,334 | +1.46% | 9.6만 |
|---|
| 2025.12.10 | ₩8,744 | ₩9,247 | ₩8,610 | ₩9,146 | +4.60% | 11.6만 |
|---|
| 2025.12.09 | ₩8,570 | ₩8,972 | ₩8,529 | ₩8,731 | +1.88% | 11.6만 |
|---|
| 2025.12.08 | ₩8,664 | ₩8,831 | ₩8,436 | ₩8,596 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩9,280 | ₩9,280 | ₩8,664 | ₩8,677 | -6.50% | 6.7만 |
|---|
| 2025.12.04 | ₩8,865 | ₩9,119 | ₩8,771 | ₩8,891 | +0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩8,878 | ₩8,918 | ₩8,516 | ₩8,905 | +0.30% | 9만 |
|---|
| 2025.12.02 | ₩8,328 | ₩8,952 | ₩8,127 | ₩8,811 | +5.80% | 21만 |
|---|
| 2025.12.01 | ₩8,275 | ₩8,422 | ₩8,241 | ₩8,328 | +0.65% | 11.6만 |
|---|
| 2025.11.28 | ₩8,476 | ₩8,503 | ₩8,047 | ₩8,436 | -0.47% | 5.5만 |
|---|
| 2025.11.26 | ₩8,154 | ₩8,503 | ₩8,154 | ₩8,436 | +3.45% | 8.1만 |
|---|
| 2025.11.25 | ₩8,248 | ₩8,421 | ₩7,926 | ₩8,181 | -0.81% | 23.9만 |
|---|
| 2025.11.24 | ₩8,221 | ₩8,261 | ₩7,966 | ₩8,221 | 0.00% | 10.5만 |
|---|
| 2025.11.21 | ₩7,953 | ₩8,288 | ₩7,879 | ₩8,114 | +2.02% | 8.5만 |
|---|
| 2025.11.20 | ₩8,073 | ₩8,154 | ₩7,845 | ₩7,953 | -1.50% | 7.5만 |
|---|
| 2025.11.19 | ₩7,899 | ₩8,127 | ₩7,805 | ₩7,899 | 0.00% | 14.8만 |
|---|
| 2025.11.18 | ₩7,805 | ₩8,140 | ₩7,738 | ₩7,872 | +0.86% | 20.4만 |
|---|
| 2025.11.17 | ₩8,328 | ₩8,348 | ₩7,859 | ₩7,859 | -5.64% | 8.1만 |
|---|
| 2025.11.14 | ₩8,221 | ₩8,489 | ₩8,134 | ₩8,355 | +1.63% | 10만 |
|---|
| 2025.11.13 | ₩8,315 | ₩8,436 | ₩8,167 | ₩8,234 | -0.97% | 10.8만 |
|---|
| 2025.11.12 | ₩8,462 | ₩8,469 | ₩8,100 | ₩8,315 | -1.74% | 5.5만 |
|---|
| 2025.11.11 | ₩8,436 | ₩8,516 | ₩8,194 | ₩8,395 | -0.48% | 14.4만 |
|---|
| 2025.11.10 | ₩8,368 | ₩8,476 | ₩8,301 | ₩8,422 | +0.64% | 3.7만 |
|---|
| 2025.11.07 | ₩8,301 | ₩8,301 | ₩8,047 | ₩8,234 | -0.81% | 10.5만 |
|---|
| 2025.11.06 | ₩8,690 | ₩8,690 | ₩8,315 | ₩8,342 | -4.01% | 4.7만 |
|---|
| 2025.11.05 | ₩8,503 | ₩8,757 | ₩8,503 | ₩8,690 | +2.21% | 5.5만 |
|---|
| 2025.11.04 | ₩8,704 | ₩8,704 | ₩8,382 | ₩8,395 | -3.54% | 8.9만 |
|---|
| 2025.11.03 | ₩8,596 | ₩8,918 | ₩8,319 | ₩8,784 | +2.18% | 11.1만 |
|---|
| 2025.10.31 | ₩8,301 | ₩8,617 | ₩8,288 | ₩8,570 | +3.23% | 9만 |
|---|
| 2025.10.30 | ₩8,503 | ₩8,630 | ₩8,328 | ₩8,355 | -1.74% | 7.5만 |
|---|
| 2025.10.29 | ₩8,811 | ₩8,811 | ₩8,436 | ₩8,556 | -2.89% | 10.9만 |
|---|
| 2025.10.28 | ₩8,529 | ₩8,851 | ₩8,422 | ₩8,784 | +2.99% | 7.1만 |
|---|
| 2025.10.27 | ₩8,945 | ₩8,979 | ₩8,570 | ₩8,570 | -4.20% | 8만 |
|---|
| 2025.10.24 | ₩8,838 | ₩8,959 | ₩8,637 | ₩8,932 | +1.06% | 7.6만 |
|---|
| 2025.10.23 | ₩8,905 | ₩9,012 | ₩8,650 | ₩8,717 | -2.11% | 8.4만 |
|---|
| 2025.10.22 | ₩8,771 | ₩8,972 | ₩8,717 | ₩8,865 | +1.07% | 9만 |
|---|
| 2025.10.21 | ₩8,932 | ₩9,133 | ₩8,891 | ₩8,945 | +0.15% | 5.3만 |
|---|
| 2025.10.20 | ₩8,771 | ₩9,039 | ₩8,744 | ₩8,999 | +2.60% | 8만 |
|---|
| 2025.10.17 | ₩8,932 | ₩9,052 | ₩8,650 | ₩8,690 | -2.70% | 7.6만 |
|---|
| 2025.10.16 | ₩9,133 | ₩9,133 | ₩8,811 | ₩8,959 | -1.91% | 5.5만 |
|---|
| 2025.10.15 | ₩9,294 | ₩9,294 | ₩8,878 | ₩9,133 | -1.73% | 10만 |
|---|
| 2025.10.14 | ₩8,918 | ₩9,280 | ₩8,865 | ₩9,213 | +3.31% | 6.9만 |
|---|
| 2025.10.13 | ₩8,798 | ₩8,992 | ₩8,637 | ₩8,985 | +2.13% | 5.4만 |
|---|
| 2025.10.10 | ₩8,985 | ₩9,012 | ₩8,704 | ₩8,704 | -3.13% | 5.7만 |
|---|