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 | ₩12,558 | ₩12,684 | ₩12,464 | ₩12,544 | -0.11% | 11.6만 |
| 2026.10.08 | ₩12,813 | ₩13,014 | ₩12,491 | ₩12,625 | -1.46% | 21.6만 |
| 2026.10.07 | ₩13,148 | ₩13,148 | ₩12,745 | ₩12,933 | -1.63% | 9.7만 |
| 2026.10.06 | ₩13,174 | ₩13,536 | ₩13,040 | ₩13,322 | +1.12% | 6.9만 |
| 2026.10.05 | ₩13,094 | ₩13,362 | ₩13,014 | ₩13,174 | +0.61% | 7.2만 |
| 2026.10.02 | ₩13,416 | ₩13,536 | ₩13,121 | ₩13,201 | -1.60% | 12.8만 |
| 2026.10.01 | ₩12,987 | ₩13,322 | ₩12,893 | ₩13,241 | +1.96% | 12만 |
| 2026.09.30 | ₩13,027 | ₩13,308 | ₩12,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,987 |
| -0.31% |
| 13.7만 |
| 2026.09.29 | ₩13,416 | ₩13,536 | ₩12,839 | ₩13,000 | -3.10% | 12.9만 |
|---|
| 2026.09.28 | ₩13,094 | ₩13,322 | ₩12,987 | ₩13,268 | +1.33% | 14.5만 |
|---|
| 2026.09.25 | ₩12,906 | ₩13,121 | ₩12,772 | ₩13,094 | +1.45% | 9.6만 |
|---|
| 2026.09.24 | ₩12,973 | ₩13,054 | ₩12,772 | ₩12,866 | -0.83% | 11.8만 |
|---|
| 2026.09.23 | ₩13,416 | ₩13,416 | ₩12,940 | ₩12,980 | -3.25% | 9.7만 |
|---|
| 2026.09.22 | ₩13,402 | ₩13,576 | ₩13,375 | ₩13,429 | +0.20% | 19.3만 |
|---|
| 2026.09.21 | ₩13,161 | ₩13,389 | ₩12,853 | ₩13,322 | +1.22% | 19.6만 |
|---|
| 2026.09.18 | ₩12,960 | ₩13,161 | ₩12,920 | ₩13,081 | +0.93% | 31.2만 |
|---|
| 2026.09.17 | ₩13,737 | ₩13,737 | ₩13,067 | ₩13,134 | -4.39% | 24.6만 |
|---|
| 2026.09.16 | ₩13,737 | ₩13,917 | ₩13,456 | ₩13,523 | -1.56% | 32.4만 |
|---|
| 2026.09.15 | ₩13,737 | ₩13,885 | ₩13,610 | ₩13,737 | 0.00% | 26.1만 |
|---|
| 2026.09.14 | ₩13,697 | ₩14,072 | ₩13,554 | ₩13,791 | +0.68% | 24.5만 |
|---|
| 2026.09.11 | ₩13,764 | ₩14,019 | ₩13,576 | ₩13,978 | +1.56% | 14.3만 |
|---|
| 2026.09.10 | ₩13,670 | ₩13,844 | ₩13,563 | ₩13,643 | -0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩13,911 | ₩14,005 | ₩13,523 | ₩13,643 | -1.93% | 25.4만 |
|---|
| 2026.09.08 | ₩14,072 | ₩14,394 | ₩13,603 | ₩13,911 | -1.14% | 45.1만 |
|---|
| 2026.09.04 | ₩14,541 | ₩14,702 | ₩12,987 | ₩14,072 | -3.23% | 86.9만 |
|---|
| 2026.09.03 | ₩12,035 | ₩12,330 | ₩11,740 | ₩12,129 | +0.78% | 38.8만 |
|---|
| 2026.09.02 | ₩12,116 | ₩12,196 | ₩11,821 | ₩11,901 | -1.77% | 27.6만 |
|---|
| 2026.09.01 | ₩12,035 | ₩12,116 | ₩11,795 | ₩12,075 | +0.33% | 10.5만 |
|---|
| 2026.08.31 | ₩12,263 | ₩12,323 | ₩11,740 | ₩12,102 | -1.31% | 17.3만 |
|---|
| 2026.08.28 | ₩12,585 | ₩12,665 | ₩12,082 | ₩12,343 | -1.92% | 30.6만 |
|---|
| 2026.08.27 | ₩12,826 | ₩12,920 | ₩12,413 | ₩12,638 | -1.46% | 26.2만 |
|---|
| 2026.08.26 | ₩12,665 | ₩12,853 | ₩12,250 | ₩12,826 | +1.27% | 13.9만 |
|---|
| 2026.08.25 | ₩12,611 | ₩12,725 | ₩12,223 | ₩12,705 | +0.74% | 29.4만 |
|---|
| 2026.08.24 | ₩12,491 | ₩12,692 | ₩12,370 | ₩12,611 | +0.97% | 23.4만 |
|---|
| 2026.08.21 | ₩12,102 | ₩12,491 | ₩11,915 | ₩12,491 | +3.21% | 15만 |
|---|
| 2026.08.20 | ₩11,982 | ₩12,290 | ₩11,982 | ₩12,035 | +0.45% | 6.7만 |
|---|
| 2026.08.19 | ₩12,571 | ₩12,571 | ₩12,062 | ₩12,102 | -3.73% | 10.3만 |
|---|
| 2026.08.18 | ₩12,813 | ₩12,826 | ₩12,263 | ₩12,384 | -3.35% | 6.2만 |
|---|
| 2026.08.17 | ₩12,839 | ₩12,906 | ₩12,598 | ₩12,866 | +0.21% | 5만 |
|---|
| 2026.08.14 | ₩12,638 | ₩12,880 | ₩12,571 | ₩12,866 | +1.80% | 10.4만 |
|---|
| 2026.08.13 | ₩12,786 | ₩12,880 | ₩12,611 | ₩12,638 | -1.15% | 8.7만 |
|---|
| 2026.08.12 | ₩12,598 | ₩12,799 | ₩12,518 | ₩12,745 | +1.17% | 6.6만 |
|---|
| 2026.08.11 | ₩12,652 | ₩12,799 | ₩12,410 | ₩12,504 | -1.17% | 7.3만 |
|---|
| 2026.08.10 | ₩12,973 | ₩13,054 | ₩12,531 | ₩12,585 | -3.00% | 9.1만 |
|---|
| 2026.08.07 | ₩13,121 | ₩13,322 | ₩12,906 | ₩13,067 | -0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩13,188 | ₩13,201 | ₩12,692 | ₩12,973 | -1.63% | 18만 |
|---|
| 2026.08.05 | ₩13,282 | ₩13,375 | ₩12,973 | ₩13,054 | -1.72% | 12.3만 |
|---|
| 2026.08.04 | ₩13,255 | ₩13,302 | ₩13,067 | ₩13,228 | -0.20% | 12만 |
|---|
| 2026.08.03 | ₩13,081 | ₩13,295 | ₩12,933 | ₩13,255 | +1.33% | 13.9만 |
|---|
| 2026.07.31 | ₩13,201 | ₩13,308 | ₩12,611 | ₩13,040 | -1.22% | 15.4만 |
|---|
| 2026.07.30 | ₩13,081 | ₩13,215 | ₩12,880 | ₩13,188 | +0.82% | 19.2만 |
|---|
| 2026.07.29 | ₩13,590 | ₩13,590 | ₩12,960 | ₩13,054 | -3.94% | 14.6만 |
|---|
| 2026.07.28 | ₩13,637 | ₩14,119 | ₩13,599 | ₩13,630 | -0.05% | 17.7만 |
|---|
| 2026.07.27 | ₩14,220 | ₩14,387 | ₩13,429 | ₩13,871 | -2.45% | 16.2만 |
|---|
| 2026.07.24 | ₩14,729 | ₩14,942 | ₩14,032 | ₩14,113 | -4.19% | 15.1만 |
|---|
| 2026.07.23 | ₩14,381 | ₩14,689 | ₩14,307 | ₩14,635 | +1.77% | 16만 |
|---|
| 2026.07.22 | ₩14,434 | ₩14,622 | ₩14,210 | ₩14,501 | +0.46% | 16.8만 |
|---|
| 2026.07.21 | ₩14,113 | ₩14,180 | ₩13,838 | ₩14,019 | -0.66% | 19.9만 |
|---|
| 2026.07.20 | ₩14,193 | ₩14,381 | ₩13,938 | ₩14,059 | -0.94% | 15.5만 |
|---|
| 2026.07.17 | ₩14,099 | ₩14,434 | ₩13,952 | ₩14,113 | +0.10% | 13.7만 |
|---|
| 2026.07.16 | ₩14,099 | ₩14,394 | ₩13,978 | ₩14,327 | +1.62% | 7.9만 |
|---|
| 2026.07.15 | ₩14,072 | ₩14,220 | ₩14,019 | ₩14,099 | +0.19% | 15.4만 |
|---|
| 2026.07.14 | ₩14,608 | ₩14,662 | ₩13,965 | ₩13,978 | -4.31% | 17.4만 |
|---|
| 2026.07.13 | ₩14,421 | ₩14,622 | ₩14,146 | ₩14,608 | +1.30% | 17.1만 |
|---|
| 2026.07.10 | ₩14,166 | ₩14,848 | ₩13,925 | ₩14,568 | +2.84% | 41.4만 |
|---|
| 2026.07.09 | ₩14,876 | ₩15,051 | ₩14,072 | ₩14,193 | -4.59% | 12.2만 |
|---|
| 2026.07.08 | ₩14,903 | ₩15,024 | ₩14,555 | ₩14,769 | -0.90% | 18.8만 |
|---|
| 2026.07.07 | ₩14,903 | ₩15,051 | ₩14,568 | ₩14,984 | +0.54% | 27.2만 |
|---|
| 2026.07.06 | ₩15,118 | ₩15,547 | ₩14,970 | ₩15,010 | -0.71% | 43.6만 |
|---|
| 2026.07.02 | ₩15,908 | ₩16,337 | ₩14,809 | ₩14,890 | -6.40% | 29.9만 |
|---|
| 2026.07.01 | ₩16,089 | ₩16,288 | ₩15,493 | ₩15,882 | -1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩15,801 | ₩16,284 | ₩15,687 | ₩16,150 | +2.21% | 42.6만 |
|---|
| 2026.06.29 | ₩15,453 | ₩15,908 | ₩15,279 | ₩15,895 | +2.86% | 26.3만 |
|---|
| 2026.06.26 | ₩15,346 | ₩15,707 | ₩15,232 | ₩15,533 | +1.22% | 54.9만 |
|---|
| 2026.06.25 | ₩15,091 | ₩15,815 | ₩15,077 | ₩15,439 | +2.31% | 33.1만 |
|---|
| 2026.06.24 | ₩14,876 | ₩15,024 | ₩14,461 | ₩14,957 | +0.54% | 39.9만 |
|---|
| 2026.06.23 | ₩14,943 | ₩15,319 | ₩14,608 | ₩14,850 | -0.63% | 31.1만 |
|---|
| 2026.06.22 | ₩14,622 | ₩15,091 | ₩14,358 | ₩15,091 | +3.21% | 35.1만 |
|---|
| 2026.06.18 | ₩14,943 | ₩14,943 | ₩14,515 | ₩14,622 | -2.15% | 29.9만 |
|---|
| 2026.06.17 | ₩14,280 | ₩15,104 | ₩14,126 | ₩14,716 | +3.05% | 32.5만 |
|---|
| 2026.06.16 | ₩14,541 | ₩14,836 | ₩14,247 | ₩14,327 | -1.47% | 41.4만 |
|---|
| 2026.06.15 | ₩14,890 | ₩15,077 | ₩14,474 | ₩14,541 | -2.34% | 27.4만 |
|---|
| 2026.06.12 | ₩14,863 | ₩15,158 | ₩14,568 | ₩14,903 | +0.27% | 23.1만 |
|---|
| 2026.06.11 | ₩14,206 | ₩15,004 | ₩13,777 | ₩14,930 | +5.09% | 57.5만 |
|---|
| 2026.06.10 | ₩14,421 | ₩14,421 | ₩13,751 | ₩14,327 | -0.65% | 41.5만 |
|---|
| 2026.06.09 | ₩14,742 | ₩15,211 | ₩14,059 | ₩14,354 | -2.64% | 50.7만 |
|---|
| 2026.06.08 | ₩14,300 | ₩14,756 | ₩13,429 | ₩14,474 | +1.22% | 104.7만 |
|---|
| 2026.06.05 | ₩15,158 | ₩16,056 | ₩13,000 | ₩13,978 | -7.78% | 441.9만 |
|---|
| 2026.06.04 | ₩10,521 | ₩10,735 | ₩10,400 | ₩10,695 | +1.66% | 150.2만 |
|---|
| 2026.06.03 | ₩10,467 | ₩10,534 | ₩10,239 | ₩10,467 | 0.00% | 11.8만 |
|---|
| 2026.06.02 | ₩10,333 | ₩10,534 | ₩10,239 | ₩10,494 | +1.56% | 10.1만 |
|---|
| 2026.06.01 | ₩10,481 | ₩10,688 | ₩10,058 | ₩10,373 | -1.02% | 13만 |
|---|
| 2026.05.29 | ₩10,588 | ₩10,601 | ₩10,306 | ₩10,481 | -1.01% | 7.4만 |
|---|
| 2026.05.28 | ₩10,561 | ₩10,883 | ₩10,360 | ₩10,601 | +0.38% | 21.9만 |
|---|
| 2026.05.27 | ₩10,320 | ₩10,668 | ₩10,199 | ₩10,548 | +2.21% | 11.9만 |
|---|
| 2026.05.26 | ₩10,279 | ₩10,521 | ₩10,188 | ₩10,306 | +0.26% | 7.1만 |
|---|
| 2026.05.22 | ₩10,038 | ₩10,279 | ₩9,851 | ₩10,199 | +1.60% | 8.3만 |
|---|
| 2026.05.21 | ₩9,676 | ₩10,011 | ₩9,529 | ₩9,971 | +3.05% | 11.5만 |
|---|
| 2026.05.20 | ₩9,703 | ₩10,481 | ₩9,502 | ₩9,757 | +0.55% | 14.6만 |
|---|
| 2026.05.19 | ₩9,663 | ₩9,784 | ₩9,534 | ₩9,717 | +0.55% | 17.8만 |
|---|
| 2026.05.18 | ₩9,730 | ₩9,931 | ₩9,730 | ₩9,784 | +0.55% | 32.5만 |
|---|
| 2026.05.15 | ₩9,623 | ₩9,851 | ₩9,462 | ₩9,743 | +1.25% | 11.4만 |
|---|
| 2026.05.14 | ₩9,784 | ₩9,843 | ₩9,569 | ₩9,743 | -0.41% | 18.4만 |
|---|
| 2026.05.13 | ₩9,690 | ₩10,052 | ₩9,502 | ₩9,784 | +0.97% | 9.6만 |
|---|
| 2026.05.12 | ₩10,360 | ₩10,360 | ₩9,710 | ₩9,770 | -5.69% | 17.8만 |
|---|
| 2026.05.11 | ₩10,682 | ₩10,896 | ₩10,300 | ₩10,427 | -2.38% | 6.9만 |
|---|
| 2026.05.08 | ₩10,749 | ₩10,856 | ₩10,561 | ₩10,655 | -0.87% | 6.2만 |
|---|
| 2026.05.07 | ₩10,802 | ₩10,896 | ₩10,635 | ₩10,775 | -0.25% | 10.2만 |
|---|
| 2026.05.06 | ₩10,869 | ₩10,869 | ₩10,615 | ₩10,829 | -0.37% | 8.7만 |
|---|
| 2026.05.05 | ₩10,628 | ₩10,856 | ₩10,601 | ₩10,749 | +1.13% | 9.6만 |
|---|
| 2026.05.04 | ₩10,628 | ₩10,869 | ₩10,454 | ₩10,601 | -0.25% | 10.1만 |
|---|
| 2026.05.01 | ₩10,628 | ₩10,722 | ₩10,320 | ₩10,668 | +0.38% | 12.4만 |
|---|
| 2026.04.30 | ₩10,427 | ₩10,775 | ₩10,427 | ₩10,615 | +1.80% | 10만 |
|---|
| 2026.04.29 | ₩10,521 | ₩10,588 | ₩10,353 | ₩10,467 | -0.51% | 10.7만 |
|---|
| 2026.04.28 | ₩10,454 | ₩10,588 | ₩10,279 | ₩10,534 | +0.77% | 19만 |
|---|
| 2026.04.27 | ₩10,400 | ₩10,568 | ₩10,360 | ₩10,454 | +0.52% | 9.7만 |
|---|
| 2026.04.24 | ₩10,373 | ₩10,601 | ₩10,279 | ₩10,373 | 0.00% | 5.4만 |
|---|
| 2026.04.23 | ₩10,212 | ₩10,387 | ₩10,119 | ₩10,387 | +1.71% | 6.6만 |
|---|
| 2026.04.22 | ₩10,172 | ₩10,293 | ₩10,099 | ₩10,212 | +0.40% | 9만 |
|---|
| 2026.04.21 | ₩10,293 | ₩10,333 | ₩10,045 | ₩10,078 | -2.08% | 6만 |
|---|
| 2026.04.20 | ₩10,159 | ₩10,346 | ₩10,152 | ₩10,279 | +1.19% | 9.3만 |
|---|
| 2026.04.17 | ₩10,132 | ₩10,414 | ₩10,052 | ₩10,159 | +0.26% | 19.1만 |
|---|
| 2026.04.16 | ₩10,159 | ₩10,159 | ₩9,891 | ₩9,918 | -2.37% | 12.1만 |
|---|
| 2026.04.15 | ₩10,226 | ₩10,373 | ₩10,105 | ₩10,226 | 0.00% | 7.5만 |
|---|
| 2026.04.14 | ₩10,346 | ₩10,373 | ₩10,226 | ₩10,293 | -0.52% | 8.5만 |
|---|
| 2026.04.13 | ₩10,186 | ₩10,380 | ₩10,078 | ₩10,346 | +1.58% | 7.2만 |
|---|
| 2026.04.10 | ₩10,159 | ₩10,239 | ₩10,052 | ₩10,212 | +0.53% | 7.9만 |
|---|
| 2026.04.09 | ₩9,904 | ₩10,186 | ₩9,851 | ₩10,172 | +2.71% | 9.8만 |
|---|
| 2026.04.08 | ₩9,757 | ₩10,011 | ₩9,717 | ₩9,971 | +2.20% | 17.8만 |
|---|
| 2026.04.07 | ₩9,502 | ₩9,569 | ₩9,355 | ₩9,502 | 0.00% | 13.6만 |
|---|
| 2026.04.06 | ₩9,234 | ₩9,556 | ₩9,100 | ₩9,529 | +3.19% | 12.8만 |
|---|
| 2026.04.02 | ₩9,368 | ₩9,596 | ₩9,162 | ₩9,355 | -0.14% | 7.8만 |
|---|
| 2026.04.01 | ₩9,569 | ₩9,743 | ₩9,502 | ₩9,542 | -0.28% | 4.3만 |
|---|
| 2026.03.31 | ₩9,234 | ₩9,717 | ₩9,167 | ₩9,569 | +3.63% | 12.5만 |
|---|
| 2026.03.30 | ₩9,248 | ₩9,536 | ₩8,979 | ₩9,073 | -1.88% | 54만 |
|---|
| 2026.03.27 | ₩9,207 | ₩9,315 | ₩9,127 | ₩9,167 | -0.44% | 18만 |
|---|
| 2026.03.26 | ₩9,516 | ₩9,690 | ₩9,181 | ₩9,234 | -2.96% | 22.7만 |
|---|
| 2026.03.25 | ₩9,609 | ₩9,656 | ₩9,462 | ₩9,596 | -0.14% | 15만 |
|---|
| 2026.03.24 | ₩9,569 | ₩9,730 | ₩9,435 | ₩9,489 | -0.84% | 11.2만 |
|---|
| 2026.03.23 | ₩9,355 | ₩9,636 | ₩9,248 | ₩9,569 | +2.29% | 23.6만 |
|---|
| 2026.03.20 | ₩9,194 | ₩9,248 | ₩8,926 | ₩9,100 | -1.02% | 19.4만 |
|---|
| 2026.03.19 | ₩9,087 | ₩9,248 | ₩8,912 | ₩9,194 | +1.18% | 6.4만 |
|---|
| 2026.03.18 | ₩9,248 | ₩9,435 | ₩9,046 | ₩9,167 | -0.87% | 13.3만 |
|---|
| 2026.03.17 | ₩9,328 | ₩9,459 | ₩9,167 | ₩9,341 | +0.14% | 15.5만 |
|---|
| 2026.03.16 | ₩9,288 | ₩9,449 | ₩9,140 | ₩9,248 | -0.43% | 14.5만 |
|---|
| 2026.03.13 | ₩9,382 | ₩9,462 | ₩8,765 | ₩9,154 | -2.43% | 23.7만 |
|---|
| 2026.03.12 | ₩9,355 | ₩9,616 | ₩9,160 | ₩9,341 | -0.14% | 13.6만 |
|---|
| 2026.03.11 | ₩9,449 | ₩9,831 | ₩9,160 | ₩9,569 | +1.28% | 20.6만 |
|---|
| 2026.03.10 | ₩9,073 | ₩9,301 | ₩8,778 | ₩9,060 | -0.15% | 16.4만 |
|---|
| 2026.03.09 | ₩8,926 | ₩9,073 | ₩8,698 | ₩9,020 | +1.05% | 17.7만 |
|---|
| 2026.03.06 | ₩8,979 | ₩9,181 | ₩8,886 | ₩9,033 | +0.60% | 11.5만 |
|---|
| 2026.03.05 | ₩9,341 | ₩9,341 | ₩8,993 | ₩9,087 | -2.73% | 5.1만 |
|---|
| 2026.03.04 | ₩9,113 | ₩9,475 | ₩9,073 | ₩9,408 | +3.24% | 9.5만 |
|---|
| 2026.03.03 | ₩8,979 | ₩9,248 | ₩8,845 | ₩9,113 | +1.49% | 11.6만 |
|---|
| 2026.03.02 | ₩8,979 | ₩9,301 | ₩8,979 | ₩9,181 | +2.24% | 5.9만 |
|---|
| 2026.02.27 | ₩9,261 | ₩9,348 | ₩8,912 | ₩9,033 | -2.46% | 6.9만 |
|---|
| 2026.02.26 | ₩9,113 | ₩9,408 | ₩8,886 | ₩9,382 | +2.94% | 8.6만 |
|---|
| 2026.02.25 | ₩9,033 | ₩9,154 | ₩8,926 | ₩9,127 | +1.04% | 11.5만 |
|---|
| 2026.02.24 | ₩8,966 | ₩9,181 | ₩8,926 | ₩8,953 | -0.15% | 4.3만 |
|---|
| 2026.02.23 | ₩9,113 | ₩9,230 | ₩8,792 | ₩8,979 | -1.47% | 10.9만 |
|---|
| 2026.02.20 | ₩9,100 | ₩9,261 | ₩9,060 | ₩9,100 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩8,899 | ₩9,100 | ₩8,792 | ₩9,087 | +2.11% | 4.6만 |
|---|
| 2026.02.18 | ₩8,912 | ₩9,181 | ₩8,792 | ₩8,926 | +0.15% | 8.1만 |
|---|
| 2026.02.17 | ₩8,819 | ₩9,100 | ₩8,725 | ₩8,899 | +0.91% | 10.1만 |
|---|
| 2026.02.13 | ₩8,564 | ₩8,906 | ₩8,537 | ₩8,765 | +2.35% | 6.4만 |
|---|
| 2026.02.12 | ₩8,872 | ₩8,953 | ₩8,524 | ₩8,564 | -3.47% | 8만 |
|---|
| 2026.02.11 | ₩8,819 | ₩8,979 | ₩8,659 | ₩8,872 | +0.61% | 6.6만 |
|---|
| 2026.02.10 | ₩8,658 | ₩8,993 | ₩8,598 | ₩8,778 | +1.39% | 10.5만 |
|---|
| 2026.02.09 | ₩8,631 | ₩8,738 | ₩8,430 | ₩8,618 | -0.16% | 15.9만 |
|---|
| 2026.02.06 | ₩8,470 | ₩8,772 | ₩8,417 | ₩8,631 | +1.90% | 9.9만 |
|---|
| 2026.02.05 | ₩8,095 | ₩8,457 | ₩7,887 | ₩8,350 | +3.15% | 7.7만 |
|---|
| 2026.02.04 | ₩8,336 | ₩8,336 | ₩8,149 | ₩8,269 | -0.80% | 10.9만 |
|---|
| 2026.02.03 | ₩8,122 | ₩8,470 | ₩7,981 | ₩8,242 | +1.49% | 12.8만 |
|---|
| 2026.02.02 | ₩7,773 | ₩8,149 | ₩7,720 | ₩8,095 | +4.14% | 14.5만 |
|---|
| 2026.01.30 | ₩7,653 | ₩7,867 | ₩7,639 | ₩7,746 | +1.23% | 14.9만 |
|---|
| 2026.01.29 | ₩7,679 | ₩7,773 | ₩7,445 | ₩7,760 | +1.05% | 13.2만 |
|---|
| 2026.01.28 | ₩7,746 | ₩7,760 | ₩7,612 | ₩7,679 | -0.87% | 11.5만 |
|---|
| 2026.01.27 | ₩7,760 | ₩7,813 | ₩7,519 | ₩7,733 | -0.35% | 17.5만 |
|---|
| 2026.01.26 | ₩8,108 | ₩8,175 | ₩7,706 | ₩7,733 | -4.63% | 17.7만 |
|---|
| 2026.01.23 | ₩8,242 | ₩8,403 | ₩8,001 | ₩8,122 | -1.46% | 16.2만 |
|---|
| 2026.01.22 | ₩8,028 | ₩8,323 | ₩7,961 | ₩8,256 | +2.84% | 21.6만 |
|---|
| 2026.01.21 | ₩8,216 | ₩8,249 | ₩8,028 | ₩8,041 | -2.12% | 16.8만 |
|---|
| 2026.01.20 | ₩8,256 | ₩8,403 | ₩7,974 | ₩8,162 | -1.14% | 12.4만 |
|---|
| 2026.01.16 | ₩8,658 | ₩8,899 | ₩8,336 | ₩8,363 | -3.41% | 16.8만 |
|---|
| 2026.01.15 | ₩9,020 | ₩9,395 | ₩8,443 | ₩8,671 | -3.86% | 16.5만 |
|---|
| 2026.01.14 | ₩10,212 | ₩10,279 | ₩8,812 | ₩8,959 | -12.27% | 15.4만 |
|---|
| 2026.01.13 | ₩10,119 | ₩10,348 | ₩9,690 | ₩9,904 | -2.12% | 13.7만 |
|---|
| 2026.01.12 | ₩9,609 | ₩10,078 | ₩9,556 | ₩10,052 | +4.60% | 11.7만 |
|---|
| 2026.01.09 | ₩9,435 | ₩9,784 | ₩9,328 | ₩9,596 | +1.70% | 7.4만 |
|---|
| 2026.01.08 | ₩9,248 | ₩9,569 | ₩9,248 | ₩9,489 | +2.61% | 11.3만 |
|---|
| 2026.01.07 | ₩9,489 | ₩9,529 | ₩9,167 | ₩9,288 | -2.12% | 8.8만 |
|---|
| 2026.01.06 | ₩9,261 | ₩9,542 | ₩9,127 | ₩9,475 | +2.32% | 7.7만 |
|---|
| 2026.01.05 | ₩9,315 | ₩9,556 | ₩9,315 | ₩9,382 | +0.72% | 4.7만 |
|---|
| 2026.01.02 | ₩9,060 | ₩9,341 | ₩9,046 | ₩9,274 | +2.37% | 4.7만 |
|---|
| 2025.12.31 | ₩9,348 | ₩9,348 | ₩8,939 | ₩8,993 | -3.80% | 5.9만 |
|---|
| 2025.12.30 | ₩9,328 | ₩9,623 | ₩9,328 | ₩9,355 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩9,214 | ₩9,502 | ₩8,926 | ₩9,395 | +1.96% | 9.6만 |
|---|
| 2025.12.26 | ₩9,408 | ₩9,529 | ₩9,341 | ₩9,462 | +0.57% | 5.8만 |
|---|
| 2025.12.24 | ₩9,355 | ₩9,495 | ₩9,301 | ₩9,355 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩9,274 | ₩9,435 | ₩9,178 | ₩9,368 | +1.01% | 4.8만 |
|---|
| 2025.12.22 | ₩9,435 | ₩9,542 | ₩9,355 | ₩9,382 | -0.57% | 5.9만 |
|---|
| 2025.12.19 | ₩9,516 | ₩9,596 | ₩9,301 | ₩9,408 | -1.13% | 14.2만 |
|---|
| 2025.12.18 | ₩9,408 | ₩9,502 | ₩9,301 | ₩9,489 | +0.85% | 7.7만 |
|---|
| 2025.12.17 | ₩9,422 | ₩9,529 | ₩9,194 | ₩9,248 | -1.85% | 11.9만 |
|---|
| 2025.12.16 | ₩9,368 | ₩9,569 | ₩9,060 | ₩9,449 | +0.86% | 9.7만 |
|---|
| 2025.12.15 | ₩9,341 | ₩9,596 | ₩9,201 | ₩9,368 | +0.29% | 8.7만 |
|---|
| 2025.12.12 | ₩9,395 | ₩9,402 | ₩9,181 | ₩9,368 | -0.29% | 7.9만 |
|---|
| 2025.12.11 | ₩9,194 | ₩9,395 | ₩9,107 | ₩9,328 | +1.46% | 9.6만 |
|---|
| 2025.12.10 | ₩8,738 | ₩9,241 | ₩8,604 | ₩9,140 | +4.60% | 11.6만 |
|---|
| 2025.12.09 | ₩8,564 | ₩8,966 | ₩8,524 | ₩8,725 | +1.88% | 11.6만 |
|---|
| 2025.12.08 | ₩8,658 | ₩8,825 | ₩8,430 | ₩8,591 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩9,274 | ₩9,274 | ₩8,658 | ₩8,671 | -6.50% | 6.7만 |
|---|
| 2025.12.04 | ₩8,859 | ₩9,113 | ₩8,765 | ₩8,886 | +0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩8,872 | ₩8,912 | ₩8,510 | ₩8,899 | +0.30% | 9만 |
|---|
| 2025.12.02 | ₩8,323 | ₩8,946 | ₩8,122 | ₩8,805 | +5.80% | 21만 |
|---|
| 2025.12.01 | ₩8,269 | ₩8,417 | ₩8,236 | ₩8,323 | +0.65% | 11.6만 |
|---|
| 2025.11.28 | ₩8,470 | ₩8,497 | ₩8,041 | ₩8,430 | -0.47% | 5.5만 |
|---|
| 2025.11.26 | ₩8,149 | ₩8,497 | ₩8,149 | ₩8,430 | +3.45% | 8.1만 |
|---|
| 2025.11.25 | ₩8,242 | ₩8,415 | ₩7,921 | ₩8,175 | -0.81% | 23.9만 |
|---|
| 2025.11.24 | ₩8,216 | ₩8,256 | ₩7,961 | ₩8,216 | 0.00% | 10.5만 |
|---|
| 2025.11.21 | ₩7,948 | ₩8,283 | ₩7,874 | ₩8,108 | +2.02% | 8.5만 |
|---|
| 2025.11.20 | ₩8,068 | ₩8,149 | ₩7,840 | ₩7,948 | -1.50% | 7.5만 |
|---|
| 2025.11.19 | ₩7,894 | ₩8,122 | ₩7,800 | ₩7,894 | 0.00% | 14.8만 |
|---|
| 2025.11.18 | ₩7,800 | ₩8,135 | ₩7,733 | ₩7,867 | +0.86% | 20.4만 |
|---|
| 2025.11.17 | ₩8,323 | ₩8,343 | ₩7,854 | ₩7,854 | -5.64% | 8.1만 |
|---|
| 2025.11.14 | ₩8,216 | ₩8,484 | ₩8,128 | ₩8,350 | +1.63% | 10만 |
|---|
| 2025.11.13 | ₩8,309 | ₩8,430 | ₩8,162 | ₩8,229 | -0.97% | 10.8만 |
|---|
| 2025.11.12 | ₩8,457 | ₩8,463 | ₩8,095 | ₩8,309 | -1.74% | 5.5만 |
|---|
| 2025.11.11 | ₩8,430 | ₩8,510 | ₩8,189 | ₩8,390 | -0.48% | 14.4만 |
|---|
| 2025.11.10 | ₩8,363 | ₩8,470 | ₩8,296 | ₩8,417 | +0.64% | 3.7만 |
|---|
| 2025.11.07 | ₩8,296 | ₩8,296 | ₩8,041 | ₩8,229 | -0.81% | 10.5만 |
|---|
| 2025.11.06 | ₩8,685 | ₩8,685 | ₩8,309 | ₩8,336 | -4.01% | 4.7만 |
|---|
| 2025.11.05 | ₩8,497 | ₩8,752 | ₩8,497 | ₩8,685 | +2.21% | 5.5만 |
|---|
| 2025.11.04 | ₩8,698 | ₩8,698 | ₩8,376 | ₩8,390 | -3.54% | 8.9만 |
|---|
| 2025.11.03 | ₩8,591 | ₩8,912 | ₩8,313 | ₩8,778 | +2.18% | 11.1만 |
|---|
| 2025.10.31 | ₩8,296 | ₩8,611 | ₩8,283 | ₩8,564 | +3.23% | 9만 |
|---|
| 2025.10.30 | ₩8,497 | ₩8,624 | ₩8,323 | ₩8,350 | -1.74% | 7.5만 |
|---|
| 2025.10.29 | ₩8,805 | ₩8,805 | ₩8,430 | ₩8,551 | -2.89% | 10.9만 |
|---|
| 2025.10.28 | ₩8,524 | ₩8,845 | ₩8,417 | ₩8,778 | +2.99% | 7.1만 |
|---|
| 2025.10.27 | ₩8,939 | ₩8,973 | ₩8,564 | ₩8,564 | -4.20% | 8만 |
|---|
| 2025.10.24 | ₩8,832 | ₩8,953 | ₩8,631 | ₩8,926 | +1.06% | 7.6만 |
|---|
| 2025.10.23 | ₩8,899 | ₩9,006 | ₩8,644 | ₩8,711 | -2.11% | 8.4만 |
|---|
| 2025.10.22 | ₩8,765 | ₩8,966 | ₩8,711 | ₩8,859 | +1.07% | 9만 |
|---|
| 2025.10.21 | ₩8,926 | ₩9,127 | ₩8,886 | ₩8,939 | +0.15% | 5.3만 |
|---|
| 2025.10.20 | ₩8,765 | ₩9,033 | ₩8,738 | ₩8,993 | +2.60% | 8만 |
|---|
| 2025.10.17 | ₩8,926 | ₩9,046 | ₩8,644 | ₩8,685 | -2.70% | 7.6만 |
|---|
| 2025.10.16 | ₩9,127 | ₩9,127 | ₩8,805 | ₩8,953 | -1.91% | 5.5만 |
|---|
| 2025.10.15 | ₩9,288 | ₩9,288 | ₩8,872 | ₩9,127 | -1.73% | 10만 |
|---|
| 2025.10.14 | ₩8,912 | ₩9,274 | ₩8,859 | ₩9,207 | +3.31% | 6.9만 |
|---|
| 2025.10.13 | ₩8,792 | ₩8,986 | ₩8,631 | ₩8,979 | +2.13% | 5.4만 |
|---|
| 2025.10.10 | ₩8,979 | ₩9,006 | ₩8,698 | ₩8,698 | -3.13% | 5.7만 |
|---|