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 | ₩12,556 | ₩12,682 | ₩12,462 | ₩12,543 | -0.11% | 11.6만 |
| 2026.10.08 | ₩12,811 | ₩13,012 | ₩12,489 | ₩12,623 | -1.46% | 21.6만 |
| 2026.10.07 | ₩13,146 | ₩13,146 | ₩12,744 | ₩12,931 | -1.63% | 9.7만 |
| 2026.10.06 | ₩13,172 | ₩13,534 | ₩13,038 | ₩13,320 | +1.12% | 6.9만 |
| 2026.10.05 | ₩13,092 | ₩13,360 | ₩13,012 | ₩13,172 | +0.61% | 7.2만 |
| 2026.10.02 | ₩13,414 | ₩13,534 | ₩13,119 | ₩13,199 | -1.60% | 12.8만 |
| 2026.10.01 | ₩12,985 | ₩13,320 | ₩12,891 | ₩13,239 | +1.96% | 12만 |
| 2026.09.30 | ₩13,025 | ₩13,306 | ₩12,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,985 |
| -0.31% |
| 13.7만 |
| 2026.09.29 | ₩13,414 | ₩13,534 | ₩12,837 | ₩12,998 | -3.10% | 12.9만 |
|---|
| 2026.09.28 | ₩13,092 | ₩13,320 | ₩12,985 | ₩13,266 | +1.33% | 14.5만 |
|---|
| 2026.09.25 | ₩12,904 | ₩13,119 | ₩12,770 | ₩13,092 | +1.45% | 9.6만 |
|---|
| 2026.09.24 | ₩12,971 | ₩13,052 | ₩12,770 | ₩12,864 | -0.83% | 11.8만 |
|---|
| 2026.09.23 | ₩13,414 | ₩13,414 | ₩12,938 | ₩12,978 | -3.25% | 9.7만 |
|---|
| 2026.09.22 | ₩13,400 | ₩13,574 | ₩13,373 | ₩13,427 | +0.20% | 19.3만 |
|---|
| 2026.09.21 | ₩13,159 | ₩13,387 | ₩12,851 | ₩13,320 | +1.22% | 19.6만 |
|---|
| 2026.09.18 | ₩12,958 | ₩13,159 | ₩12,918 | ₩13,079 | +0.93% | 31.2만 |
|---|
| 2026.09.17 | ₩13,735 | ₩13,735 | ₩13,065 | ₩13,132 | -4.39% | 24.6만 |
|---|
| 2026.09.16 | ₩13,735 | ₩13,915 | ₩13,454 | ₩13,521 | -1.56% | 32.4만 |
|---|
| 2026.09.15 | ₩13,735 | ₩13,883 | ₩13,608 | ₩13,735 | 0.00% | 26.1만 |
|---|
| 2026.09.14 | ₩13,695 | ₩14,070 | ₩13,552 | ₩13,789 | +0.68% | 24.5만 |
|---|
| 2026.09.11 | ₩13,762 | ₩14,017 | ₩13,574 | ₩13,976 | +1.56% | 14.3만 |
|---|
| 2026.09.10 | ₩13,668 | ₩13,842 | ₩13,561 | ₩13,641 | -0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩13,909 | ₩14,003 | ₩13,521 | ₩13,641 | -1.93% | 25.4만 |
|---|
| 2026.09.08 | ₩14,070 | ₩14,392 | ₩13,601 | ₩13,909 | -1.14% | 45.1만 |
|---|
| 2026.09.04 | ₩14,539 | ₩14,700 | ₩12,985 | ₩14,070 | -3.23% | 86.9만 |
|---|
| 2026.09.03 | ₩12,033 | ₩12,328 | ₩11,739 | ₩12,127 | +0.78% | 38.8만 |
|---|
| 2026.09.02 | ₩12,114 | ₩12,194 | ₩11,819 | ₩11,899 | -1.77% | 27.6만 |
|---|
| 2026.09.01 | ₩12,033 | ₩12,114 | ₩11,794 | ₩12,074 | +0.33% | 10.5만 |
|---|
| 2026.08.31 | ₩12,261 | ₩12,321 | ₩11,739 | ₩12,100 | -1.31% | 17.3만 |
|---|
| 2026.08.28 | ₩12,583 | ₩12,663 | ₩12,080 | ₩12,342 | -1.92% | 30.6만 |
|---|
| 2026.08.27 | ₩12,824 | ₩12,918 | ₩12,411 | ₩12,636 | -1.46% | 26.2만 |
|---|
| 2026.08.26 | ₩12,663 | ₩12,851 | ₩12,248 | ₩12,824 | +1.27% | 13.9만 |
|---|
| 2026.08.25 | ₩12,610 | ₩12,723 | ₩12,221 | ₩12,703 | +0.74% | 29.4만 |
|---|
| 2026.08.24 | ₩12,489 | ₩12,690 | ₩12,368 | ₩12,610 | +0.97% | 23.4만 |
|---|
| 2026.08.21 | ₩12,100 | ₩12,489 | ₩11,913 | ₩12,489 | +3.21% | 15만 |
|---|
| 2026.08.20 | ₩11,980 | ₩12,288 | ₩11,980 | ₩12,033 | +0.45% | 6.7만 |
|---|
| 2026.08.19 | ₩12,569 | ₩12,569 | ₩12,060 | ₩12,100 | -3.73% | 10.3만 |
|---|
| 2026.08.18 | ₩12,811 | ₩12,824 | ₩12,261 | ₩12,382 | -3.35% | 6.2만 |
|---|
| 2026.08.17 | ₩12,837 | ₩12,904 | ₩12,596 | ₩12,864 | +0.21% | 5만 |
|---|
| 2026.08.14 | ₩12,636 | ₩12,878 | ₩12,569 | ₩12,864 | +1.80% | 10.4만 |
|---|
| 2026.08.13 | ₩12,784 | ₩12,878 | ₩12,610 | ₩12,636 | -1.15% | 8.7만 |
|---|
| 2026.08.12 | ₩12,596 | ₩12,797 | ₩12,516 | ₩12,744 | +1.17% | 6.6만 |
|---|
| 2026.08.11 | ₩12,650 | ₩12,797 | ₩12,409 | ₩12,502 | -1.17% | 7.3만 |
|---|
| 2026.08.10 | ₩12,971 | ₩13,052 | ₩12,529 | ₩12,583 | -3.00% | 9.1만 |
|---|
| 2026.08.07 | ₩13,119 | ₩13,320 | ₩12,904 | ₩13,065 | -0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩13,186 | ₩13,199 | ₩12,690 | ₩12,971 | -1.63% | 18만 |
|---|
| 2026.08.05 | ₩13,280 | ₩13,373 | ₩12,971 | ₩13,052 | -1.72% | 12.3만 |
|---|
| 2026.08.04 | ₩13,253 | ₩13,300 | ₩13,065 | ₩13,226 | -0.20% | 12만 |
|---|
| 2026.08.03 | ₩13,079 | ₩13,293 | ₩12,931 | ₩13,253 | +1.33% | 13.9만 |
|---|
| 2026.07.31 | ₩13,199 | ₩13,306 | ₩12,610 | ₩13,038 | -1.22% | 15.4만 |
|---|
| 2026.07.30 | ₩13,079 | ₩13,213 | ₩12,878 | ₩13,186 | +0.82% | 19.2만 |
|---|
| 2026.07.29 | ₩13,588 | ₩13,588 | ₩12,958 | ₩13,052 | -3.94% | 14.6만 |
|---|
| 2026.07.28 | ₩13,635 | ₩14,117 | ₩13,597 | ₩13,628 | -0.05% | 17.7만 |
|---|
| 2026.07.27 | ₩14,218 | ₩14,385 | ₩13,427 | ₩13,869 | -2.45% | 16.2만 |
|---|
| 2026.07.24 | ₩14,727 | ₩14,940 | ₩14,030 | ₩14,110 | -4.19% | 15.1만 |
|---|
| 2026.07.23 | ₩14,378 | ₩14,687 | ₩14,305 | ₩14,633 | +1.77% | 16만 |
|---|
| 2026.07.22 | ₩14,432 | ₩14,620 | ₩14,208 | ₩14,499 | +0.46% | 16.8만 |
|---|
| 2026.07.21 | ₩14,110 | ₩14,177 | ₩13,836 | ₩14,017 | -0.66% | 19.9만 |
|---|
| 2026.07.20 | ₩14,191 | ₩14,378 | ₩13,936 | ₩14,057 | -0.94% | 15.5만 |
|---|
| 2026.07.17 | ₩14,097 | ₩14,432 | ₩13,950 | ₩14,110 | +0.10% | 13.7만 |
|---|
| 2026.07.16 | ₩14,097 | ₩14,392 | ₩13,976 | ₩14,325 | +1.62% | 7.9만 |
|---|
| 2026.07.15 | ₩14,070 | ₩14,218 | ₩14,017 | ₩14,097 | +0.19% | 15.4만 |
|---|
| 2026.07.14 | ₩14,606 | ₩14,660 | ₩13,963 | ₩13,976 | -4.31% | 17.4만 |
|---|
| 2026.07.13 | ₩14,419 | ₩14,620 | ₩14,144 | ₩14,606 | +1.30% | 17.1만 |
|---|
| 2026.07.10 | ₩14,164 | ₩14,846 | ₩13,923 | ₩14,566 | +2.84% | 41.4만 |
|---|
| 2026.07.09 | ₩14,874 | ₩15,048 | ₩14,070 | ₩14,191 | -4.59% | 12.2만 |
|---|
| 2026.07.08 | ₩14,901 | ₩15,022 | ₩14,553 | ₩14,767 | -0.90% | 18.8만 |
|---|
| 2026.07.07 | ₩14,901 | ₩15,048 | ₩14,566 | ₩14,981 | +0.54% | 27.2만 |
|---|
| 2026.07.06 | ₩15,115 | ₩15,544 | ₩14,968 | ₩15,008 | -0.71% | 43.6만 |
|---|
| 2026.07.02 | ₩15,906 | ₩16,335 | ₩14,807 | ₩14,888 | -6.40% | 29.9만 |
|---|
| 2026.07.01 | ₩16,087 | ₩16,285 | ₩15,491 | ₩15,879 | -1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩15,799 | ₩16,281 | ₩15,685 | ₩16,147 | +2.21% | 42.6만 |
|---|
| 2026.06.29 | ₩15,450 | ₩15,906 | ₩15,276 | ₩15,893 | +2.86% | 26.3만 |
|---|
| 2026.06.26 | ₩15,343 | ₩15,705 | ₩15,229 | ₩15,531 | +1.22% | 54.9만 |
|---|
| 2026.06.25 | ₩15,089 | ₩15,812 | ₩15,075 | ₩15,437 | +2.31% | 33.1만 |
|---|
| 2026.06.24 | ₩14,874 | ₩15,022 | ₩14,459 | ₩14,955 | +0.54% | 39.9만 |
|---|
| 2026.06.23 | ₩14,941 | ₩15,316 | ₩14,606 | ₩14,847 | -0.63% | 31.1만 |
|---|
| 2026.06.22 | ₩14,620 | ₩15,089 | ₩14,356 | ₩15,089 | +3.21% | 35.1만 |
|---|
| 2026.06.18 | ₩14,941 | ₩14,941 | ₩14,512 | ₩14,620 | -2.15% | 29.9만 |
|---|
| 2026.06.17 | ₩14,278 | ₩15,102 | ₩14,124 | ₩14,713 | +3.05% | 32.5만 |
|---|
| 2026.06.16 | ₩14,539 | ₩14,834 | ₩14,244 | ₩14,325 | -1.47% | 41.4만 |
|---|
| 2026.06.15 | ₩14,888 | ₩15,075 | ₩14,472 | ₩14,539 | -2.34% | 27.4만 |
|---|
| 2026.06.12 | ₩14,861 | ₩15,156 | ₩14,566 | ₩14,901 | +0.27% | 23.1만 |
|---|
| 2026.06.11 | ₩14,204 | ₩15,002 | ₩13,775 | ₩14,928 | +5.09% | 57.5만 |
|---|
| 2026.06.10 | ₩14,419 | ₩14,419 | ₩13,749 | ₩14,325 | -0.65% | 41.5만 |
|---|
| 2026.06.09 | ₩14,740 | ₩15,209 | ₩14,057 | ₩14,352 | -2.64% | 50.7만 |
|---|
| 2026.06.08 | ₩14,298 | ₩14,754 | ₩13,427 | ₩14,472 | +1.22% | 104.7만 |
|---|
| 2026.06.05 | ₩15,156 | ₩16,053 | ₩12,998 | ₩13,976 | -7.78% | 441.9만 |
|---|
| 2026.06.04 | ₩10,519 | ₩10,734 | ₩10,399 | ₩10,693 | +1.66% | 150.2만 |
|---|
| 2026.06.03 | ₩10,466 | ₩10,533 | ₩10,238 | ₩10,466 | 0.00% | 11.8만 |
|---|
| 2026.06.02 | ₩10,332 | ₩10,533 | ₩10,238 | ₩10,492 | +1.56% | 10.1만 |
|---|
| 2026.06.01 | ₩10,479 | ₩10,687 | ₩10,057 | ₩10,372 | -1.02% | 13만 |
|---|
| 2026.05.29 | ₩10,586 | ₩10,600 | ₩10,305 | ₩10,479 | -1.01% | 7.4만 |
|---|
| 2026.05.28 | ₩10,559 | ₩10,881 | ₩10,358 | ₩10,600 | +0.38% | 21.9만 |
|---|
| 2026.05.27 | ₩10,318 | ₩10,667 | ₩10,198 | ₩10,546 | +2.21% | 11.9만 |
|---|
| 2026.05.26 | ₩10,278 | ₩10,519 | ₩10,187 | ₩10,305 | +0.26% | 7.1만 |
|---|
| 2026.05.22 | ₩10,037 | ₩10,278 | ₩9,849 | ₩10,198 | +1.60% | 8.3만 |
|---|
| 2026.05.21 | ₩9,675 | ₩10,010 | ₩9,528 | ₩9,970 | +3.05% | 11.5만 |
|---|
| 2026.05.20 | ₩9,702 | ₩10,479 | ₩9,501 | ₩9,755 | +0.55% | 14.6만 |
|---|
| 2026.05.19 | ₩9,662 | ₩9,782 | ₩9,533 | ₩9,715 | +0.55% | 17.8만 |
|---|
| 2026.05.18 | ₩9,729 | ₩9,930 | ₩9,729 | ₩9,782 | +0.55% | 32.5만 |
|---|
| 2026.05.15 | ₩9,621 | ₩9,849 | ₩9,461 | ₩9,742 | +1.25% | 11.4만 |
|---|
| 2026.05.14 | ₩9,782 | ₩9,841 | ₩9,568 | ₩9,742 | -0.41% | 18.4만 |
|---|
| 2026.05.13 | ₩9,688 | ₩10,050 | ₩9,501 | ₩9,782 | +0.97% | 9.6만 |
|---|
| 2026.05.12 | ₩10,358 | ₩10,358 | ₩9,708 | ₩9,769 | -5.69% | 17.8만 |
|---|
| 2026.05.11 | ₩10,680 | ₩10,894 | ₩10,298 | ₩10,425 | -2.38% | 6.9만 |
|---|
| 2026.05.08 | ₩10,747 | ₩10,854 | ₩10,559 | ₩10,653 | -0.87% | 6.2만 |
|---|
| 2026.05.07 | ₩10,801 | ₩10,894 | ₩10,633 | ₩10,774 | -0.25% | 10.2만 |
|---|
| 2026.05.06 | ₩10,868 | ₩10,868 | ₩10,613 | ₩10,827 | -0.37% | 8.7만 |
|---|
| 2026.05.05 | ₩10,626 | ₩10,854 | ₩10,600 | ₩10,747 | +1.13% | 9.6만 |
|---|
| 2026.05.04 | ₩10,626 | ₩10,868 | ₩10,452 | ₩10,600 | -0.25% | 10.1만 |
|---|
| 2026.05.01 | ₩10,626 | ₩10,720 | ₩10,318 | ₩10,667 | +0.38% | 12.4만 |
|---|
| 2026.04.30 | ₩10,425 | ₩10,774 | ₩10,425 | ₩10,613 | +1.80% | 10만 |
|---|
| 2026.04.29 | ₩10,519 | ₩10,586 | ₩10,352 | ₩10,466 | -0.51% | 10.7만 |
|---|
| 2026.04.28 | ₩10,452 | ₩10,586 | ₩10,278 | ₩10,533 | +0.77% | 19만 |
|---|
| 2026.04.27 | ₩10,399 | ₩10,566 | ₩10,358 | ₩10,452 | +0.52% | 9.7만 |
|---|
| 2026.04.24 | ₩10,372 | ₩10,600 | ₩10,278 | ₩10,372 | 0.00% | 5.4만 |
|---|
| 2026.04.23 | ₩10,211 | ₩10,385 | ₩10,117 | ₩10,385 | +1.71% | 6.6만 |
|---|
| 2026.04.22 | ₩10,171 | ₩10,291 | ₩10,097 | ₩10,211 | +0.40% | 9만 |
|---|
| 2026.04.21 | ₩10,291 | ₩10,332 | ₩10,043 | ₩10,077 | -2.08% | 6만 |
|---|
| 2026.04.20 | ₩10,157 | ₩10,345 | ₩10,151 | ₩10,278 | +1.19% | 9.3만 |
|---|
| 2026.04.17 | ₩10,131 | ₩10,412 | ₩10,050 | ₩10,157 | +0.26% | 19.1만 |
|---|
| 2026.04.16 | ₩10,157 | ₩10,157 | ₩9,889 | ₩9,916 | -2.37% | 12.1만 |
|---|
| 2026.04.15 | ₩10,224 | ₩10,372 | ₩10,104 | ₩10,224 | 0.00% | 7.5만 |
|---|
| 2026.04.14 | ₩10,345 | ₩10,372 | ₩10,224 | ₩10,291 | -0.52% | 8.5만 |
|---|
| 2026.04.13 | ₩10,184 | ₩10,378 | ₩10,077 | ₩10,345 | +1.58% | 7.2만 |
|---|
| 2026.04.10 | ₩10,157 | ₩10,238 | ₩10,050 | ₩10,211 | +0.53% | 7.9만 |
|---|
| 2026.04.09 | ₩9,903 | ₩10,184 | ₩9,849 | ₩10,171 | +2.71% | 9.8만 |
|---|
| 2026.04.08 | ₩9,755 | ₩10,010 | ₩9,715 | ₩9,970 | +2.20% | 17.8만 |
|---|
| 2026.04.07 | ₩9,501 | ₩9,568 | ₩9,353 | ₩9,501 | 0.00% | 13.6만 |
|---|
| 2026.04.06 | ₩9,233 | ₩9,554 | ₩9,099 | ₩9,528 | +3.19% | 12.8만 |
|---|
| 2026.04.02 | ₩9,367 | ₩9,595 | ₩9,160 | ₩9,353 | -0.14% | 7.8만 |
|---|
| 2026.04.01 | ₩9,568 | ₩9,742 | ₩9,501 | ₩9,541 | -0.28% | 4.3만 |
|---|
| 2026.03.31 | ₩9,233 | ₩9,715 | ₩9,166 | ₩9,568 | +3.63% | 12.5만 |
|---|
| 2026.03.30 | ₩9,246 | ₩9,534 | ₩8,978 | ₩9,072 | -1.88% | 54만 |
|---|
| 2026.03.27 | ₩9,206 | ₩9,313 | ₩9,126 | ₩9,166 | -0.44% | 18만 |
|---|
| 2026.03.26 | ₩9,514 | ₩9,688 | ₩9,179 | ₩9,233 | -2.96% | 22.7만 |
|---|
| 2026.03.25 | ₩9,608 | ₩9,655 | ₩9,461 | ₩9,595 | -0.14% | 15만 |
|---|
| 2026.03.24 | ₩9,568 | ₩9,729 | ₩9,434 | ₩9,487 | -0.84% | 11.2만 |
|---|
| 2026.03.23 | ₩9,353 | ₩9,635 | ₩9,246 | ₩9,568 | +2.29% | 23.6만 |
|---|
| 2026.03.20 | ₩9,193 | ₩9,246 | ₩8,925 | ₩9,099 | -1.02% | 19.4만 |
|---|
| 2026.03.19 | ₩9,085 | ₩9,246 | ₩8,911 | ₩9,193 | +1.18% | 6.4만 |
|---|
| 2026.03.18 | ₩9,246 | ₩9,434 | ₩9,045 | ₩9,166 | -0.87% | 13.3만 |
|---|
| 2026.03.17 | ₩9,327 | ₩9,458 | ₩9,166 | ₩9,340 | +0.14% | 15.5만 |
|---|
| 2026.03.16 | ₩9,286 | ₩9,447 | ₩9,139 | ₩9,246 | -0.43% | 14.5만 |
|---|
| 2026.03.13 | ₩9,380 | ₩9,461 | ₩8,764 | ₩9,152 | -2.43% | 23.7만 |
|---|
| 2026.03.12 | ₩9,353 | ₩9,615 | ₩9,159 | ₩9,340 | -0.14% | 13.6만 |
|---|
| 2026.03.11 | ₩9,447 | ₩9,829 | ₩9,159 | ₩9,568 | +1.28% | 20.6만 |
|---|
| 2026.03.10 | ₩9,072 | ₩9,300 | ₩8,777 | ₩9,059 | -0.15% | 16.4만 |
|---|
| 2026.03.09 | ₩8,925 | ₩9,072 | ₩8,697 | ₩9,018 | +1.05% | 17.7만 |
|---|
| 2026.03.06 | ₩8,978 | ₩9,179 | ₩8,884 | ₩9,032 | +0.60% | 11.5만 |
|---|
| 2026.03.05 | ₩9,340 | ₩9,340 | ₩8,992 | ₩9,085 | -2.73% | 5.1만 |
|---|
| 2026.03.04 | ₩9,112 | ₩9,474 | ₩9,072 | ₩9,407 | +3.24% | 9.5만 |
|---|
| 2026.03.03 | ₩8,978 | ₩9,246 | ₩8,844 | ₩9,112 | +1.49% | 11.6만 |
|---|
| 2026.03.02 | ₩8,978 | ₩9,300 | ₩8,978 | ₩9,179 | +2.24% | 5.9만 |
|---|
| 2026.02.27 | ₩9,260 | ₩9,347 | ₩8,911 | ₩9,032 | -2.46% | 6.9만 |
|---|
| 2026.02.26 | ₩9,112 | ₩9,407 | ₩8,884 | ₩9,380 | +2.94% | 8.6만 |
|---|
| 2026.02.25 | ₩9,032 | ₩9,152 | ₩8,925 | ₩9,126 | +1.04% | 11.5만 |
|---|
| 2026.02.24 | ₩8,965 | ₩9,179 | ₩8,925 | ₩8,951 | -0.15% | 4.3만 |
|---|
| 2026.02.23 | ₩9,112 | ₩9,229 | ₩8,791 | ₩8,978 | -1.47% | 10.9만 |
|---|
| 2026.02.20 | ₩9,099 | ₩9,260 | ₩9,059 | ₩9,099 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩8,898 | ₩9,099 | ₩8,791 | ₩9,085 | +2.11% | 4.6만 |
|---|
| 2026.02.18 | ₩8,911 | ₩9,179 | ₩8,791 | ₩8,925 | +0.15% | 8.1만 |
|---|
| 2026.02.17 | ₩8,817 | ₩9,099 | ₩8,724 | ₩8,898 | +0.91% | 10.1만 |
|---|
| 2026.02.13 | ₩8,563 | ₩8,904 | ₩8,536 | ₩8,764 | +2.35% | 6.4만 |
|---|
| 2026.02.12 | ₩8,871 | ₩8,951 | ₩8,523 | ₩8,563 | -3.47% | 8만 |
|---|
| 2026.02.11 | ₩8,817 | ₩8,978 | ₩8,658 | ₩8,871 | +0.61% | 6.6만 |
|---|
| 2026.02.10 | ₩8,657 | ₩8,992 | ₩8,596 | ₩8,777 | +1.39% | 10.5만 |
|---|
| 2026.02.09 | ₩8,630 | ₩8,737 | ₩8,429 | ₩8,616 | -0.16% | 15.9만 |
|---|
| 2026.02.06 | ₩8,469 | ₩8,770 | ₩8,415 | ₩8,630 | +1.90% | 9.9만 |
|---|
| 2026.02.05 | ₩8,094 | ₩8,456 | ₩7,886 | ₩8,348 | +3.15% | 7.7만 |
|---|
| 2026.02.04 | ₩8,335 | ₩8,335 | ₩8,147 | ₩8,268 | -0.80% | 10.9만 |
|---|
| 2026.02.03 | ₩8,121 | ₩8,469 | ₩7,980 | ₩8,241 | +1.49% | 12.8만 |
|---|
| 2026.02.02 | ₩7,772 | ₩8,147 | ₩7,719 | ₩8,094 | +4.14% | 14.5만 |
|---|
| 2026.01.30 | ₩7,652 | ₩7,866 | ₩7,638 | ₩7,745 | +1.23% | 14.9만 |
|---|
| 2026.01.29 | ₩7,678 | ₩7,772 | ₩7,444 | ₩7,759 | +1.05% | 13.2만 |
|---|
| 2026.01.28 | ₩7,745 | ₩7,759 | ₩7,611 | ₩7,678 | -0.87% | 11.5만 |
|---|
| 2026.01.27 | ₩7,759 | ₩7,812 | ₩7,518 | ₩7,732 | -0.35% | 17.5만 |
|---|
| 2026.01.26 | ₩8,107 | ₩8,174 | ₩7,705 | ₩7,732 | -4.63% | 17.7만 |
|---|
| 2026.01.23 | ₩8,241 | ₩8,402 | ₩8,000 | ₩8,121 | -1.46% | 16.2만 |
|---|
| 2026.01.22 | ₩8,027 | ₩8,322 | ₩7,960 | ₩8,255 | +2.84% | 21.6만 |
|---|
| 2026.01.21 | ₩8,214 | ₩8,248 | ₩8,027 | ₩8,040 | -2.12% | 16.8만 |
|---|
| 2026.01.20 | ₩8,255 | ₩8,402 | ₩7,973 | ₩8,161 | -1.14% | 12.4만 |
|---|
| 2026.01.16 | ₩8,657 | ₩8,898 | ₩8,335 | ₩8,362 | -3.41% | 16.8만 |
|---|
| 2026.01.15 | ₩9,018 | ₩9,394 | ₩8,442 | ₩8,670 | -3.86% | 16.5만 |
|---|
| 2026.01.14 | ₩10,211 | ₩10,278 | ₩8,811 | ₩8,958 | -12.27% | 15.4만 |
|---|
| 2026.01.13 | ₩10,117 | ₩10,346 | ₩9,688 | ₩9,903 | -2.12% | 13.7만 |
|---|
| 2026.01.12 | ₩9,608 | ₩10,077 | ₩9,554 | ₩10,050 | +4.60% | 11.7만 |
|---|
| 2026.01.09 | ₩9,434 | ₩9,782 | ₩9,327 | ₩9,595 | +1.70% | 7.4만 |
|---|
| 2026.01.08 | ₩9,246 | ₩9,568 | ₩9,246 | ₩9,487 | +2.61% | 11.3만 |
|---|
| 2026.01.07 | ₩9,487 | ₩9,528 | ₩9,166 | ₩9,286 | -2.12% | 8.8만 |
|---|
| 2026.01.06 | ₩9,260 | ₩9,541 | ₩9,126 | ₩9,474 | +2.32% | 7.7만 |
|---|
| 2026.01.05 | ₩9,313 | ₩9,554 | ₩9,313 | ₩9,380 | +0.72% | 4.7만 |
|---|
| 2026.01.02 | ₩9,059 | ₩9,340 | ₩9,045 | ₩9,273 | +2.37% | 4.7만 |
|---|
| 2025.12.31 | ₩9,347 | ₩9,347 | ₩8,938 | ₩8,992 | -3.80% | 5.9만 |
|---|
| 2025.12.30 | ₩9,327 | ₩9,621 | ₩9,327 | ₩9,353 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩9,213 | ₩9,501 | ₩8,925 | ₩9,394 | +1.96% | 9.6만 |
|---|
| 2025.12.26 | ₩9,407 | ₩9,528 | ₩9,340 | ₩9,461 | +0.57% | 5.8만 |
|---|
| 2025.12.24 | ₩9,353 | ₩9,494 | ₩9,300 | ₩9,353 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩9,273 | ₩9,434 | ₩9,176 | ₩9,367 | +1.01% | 4.8만 |
|---|
| 2025.12.22 | ₩9,434 | ₩9,541 | ₩9,353 | ₩9,380 | -0.57% | 5.9만 |
|---|
| 2025.12.19 | ₩9,514 | ₩9,595 | ₩9,300 | ₩9,407 | -1.13% | 14.2만 |
|---|
| 2025.12.18 | ₩9,407 | ₩9,501 | ₩9,300 | ₩9,487 | +0.85% | 7.7만 |
|---|
| 2025.12.17 | ₩9,420 | ₩9,528 | ₩9,193 | ₩9,246 | -1.85% | 11.9만 |
|---|
| 2025.12.16 | ₩9,367 | ₩9,568 | ₩9,059 | ₩9,447 | +0.86% | 9.7만 |
|---|
| 2025.12.15 | ₩9,340 | ₩9,595 | ₩9,199 | ₩9,367 | +0.29% | 8.7만 |
|---|
| 2025.12.12 | ₩9,394 | ₩9,400 | ₩9,179 | ₩9,367 | -0.29% | 7.9만 |
|---|
| 2025.12.11 | ₩9,193 | ₩9,394 | ₩9,105 | ₩9,327 | +1.46% | 9.6만 |
|---|
| 2025.12.10 | ₩8,737 | ₩9,239 | ₩8,603 | ₩9,139 | +4.60% | 11.6만 |
|---|
| 2025.12.09 | ₩8,563 | ₩8,965 | ₩8,523 | ₩8,724 | +1.88% | 11.6만 |
|---|
| 2025.12.08 | ₩8,657 | ₩8,824 | ₩8,429 | ₩8,590 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩9,273 | ₩9,273 | ₩8,657 | ₩8,670 | -6.50% | 6.7만 |
|---|
| 2025.12.04 | ₩8,858 | ₩9,112 | ₩8,764 | ₩8,884 | +0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩8,871 | ₩8,911 | ₩8,509 | ₩8,898 | +0.30% | 9만 |
|---|
| 2025.12.02 | ₩8,322 | ₩8,945 | ₩8,121 | ₩8,804 | +5.80% | 21만 |
|---|
| 2025.12.01 | ₩8,268 | ₩8,415 | ₩8,234 | ₩8,322 | +0.65% | 11.6만 |
|---|
| 2025.11.28 | ₩8,469 | ₩8,496 | ₩8,040 | ₩8,429 | -0.47% | 5.5만 |
|---|
| 2025.11.26 | ₩8,147 | ₩8,496 | ₩8,147 | ₩8,429 | +3.45% | 8.1만 |
|---|
| 2025.11.25 | ₩8,241 | ₩8,414 | ₩7,920 | ₩8,174 | -0.81% | 23.9만 |
|---|
| 2025.11.24 | ₩8,214 | ₩8,255 | ₩7,960 | ₩8,214 | 0.00% | 10.5만 |
|---|
| 2025.11.21 | ₩7,946 | ₩8,281 | ₩7,873 | ₩8,107 | +2.02% | 8.5만 |
|---|
| 2025.11.20 | ₩8,067 | ₩8,147 | ₩7,839 | ₩7,946 | -1.50% | 7.5만 |
|---|
| 2025.11.19 | ₩7,893 | ₩8,121 | ₩7,799 | ₩7,893 | 0.00% | 14.8만 |
|---|
| 2025.11.18 | ₩7,799 | ₩8,134 | ₩7,732 | ₩7,866 | +0.86% | 20.4만 |
|---|
| 2025.11.17 | ₩8,322 | ₩8,342 | ₩7,853 | ₩7,853 | -5.64% | 8.1만 |
|---|
| 2025.11.14 | ₩8,214 | ₩8,482 | ₩8,127 | ₩8,348 | +1.63% | 10만 |
|---|
| 2025.11.13 | ₩8,308 | ₩8,429 | ₩8,161 | ₩8,228 | -0.97% | 10.8만 |
|---|
| 2025.11.12 | ₩8,456 | ₩8,462 | ₩8,094 | ₩8,308 | -1.74% | 5.5만 |
|---|
| 2025.11.11 | ₩8,429 | ₩8,509 | ₩8,188 | ₩8,389 | -0.48% | 14.4만 |
|---|
| 2025.11.10 | ₩8,362 | ₩8,469 | ₩8,295 | ₩8,415 | +0.64% | 3.7만 |
|---|
| 2025.11.07 | ₩8,295 | ₩8,295 | ₩8,040 | ₩8,228 | -0.81% | 10.5만 |
|---|
| 2025.11.06 | ₩8,683 | ₩8,683 | ₩8,308 | ₩8,335 | -4.01% | 4.7만 |
|---|
| 2025.11.05 | ₩8,496 | ₩8,750 | ₩8,496 | ₩8,683 | +2.21% | 5.5만 |
|---|
| 2025.11.04 | ₩8,697 | ₩8,697 | ₩8,375 | ₩8,389 | -3.54% | 8.9만 |
|---|
| 2025.11.03 | ₩8,590 | ₩8,911 | ₩8,312 | ₩8,777 | +2.18% | 11.1만 |
|---|
| 2025.10.31 | ₩8,295 | ₩8,610 | ₩8,281 | ₩8,563 | +3.23% | 9만 |
|---|
| 2025.10.30 | ₩8,496 | ₩8,623 | ₩8,322 | ₩8,348 | -1.74% | 7.5만 |
|---|
| 2025.10.29 | ₩8,804 | ₩8,804 | ₩8,429 | ₩8,549 | -2.89% | 10.9만 |
|---|
| 2025.10.28 | ₩8,523 | ₩8,844 | ₩8,415 | ₩8,777 | +2.99% | 7.1만 |
|---|
| 2025.10.27 | ₩8,938 | ₩8,971 | ₩8,563 | ₩8,563 | -4.20% | 8만 |
|---|
| 2025.10.24 | ₩8,831 | ₩8,951 | ₩8,630 | ₩8,925 | +1.06% | 7.6만 |
|---|
| 2025.10.23 | ₩8,898 | ₩9,005 | ₩8,643 | ₩8,710 | -2.11% | 8.4만 |
|---|
| 2025.10.22 | ₩8,764 | ₩8,965 | ₩8,710 | ₩8,858 | +1.07% | 9만 |
|---|
| 2025.10.21 | ₩8,925 | ₩9,126 | ₩8,884 | ₩8,938 | +0.15% | 5.3만 |
|---|
| 2025.10.20 | ₩8,764 | ₩9,032 | ₩8,737 | ₩8,992 | +2.60% | 8만 |
|---|
| 2025.10.17 | ₩8,925 | ₩9,045 | ₩8,643 | ₩8,683 | -2.70% | 7.6만 |
|---|
| 2025.10.16 | ₩9,126 | ₩9,126 | ₩8,804 | ₩8,951 | -1.91% | 5.5만 |
|---|
| 2025.10.15 | ₩9,286 | ₩9,286 | ₩8,871 | ₩9,126 | -1.73% | 10만 |
|---|
| 2025.10.14 | ₩8,911 | ₩9,273 | ₩8,858 | ₩9,206 | +3.31% | 6.9만 |
|---|
| 2025.10.13 | ₩8,791 | ₩8,985 | ₩8,630 | ₩8,978 | +2.13% | 5.4만 |
|---|
| 2025.10.10 | ₩8,978 | ₩9,005 | ₩8,697 | ₩8,697 | -3.13% | 5.7만 |
|---|