시장 데이터를 불러오는 중
전체 종목
CrossAmerica Partners LP Common Units representing limited partner interests 과거 주가
CrossAmerica Partners LP Common Units representing limited partner interests · CAPL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CrossAmerica Partners LP Common Units representing limited partner interests · CAPL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,832 | ₩28,858 | ₩28,338 | ₩28,538 | -1.02% | 3.5만 |
| 2026.10.08 | ₩28,912 | ₩28,978 | ₩28,605 | ₩28,778 | -0.46% | 1.5만 |
| 2026.10.07 | ₩28,712 | ₩29,112 | ₩28,405 | ₩28,725 | +0.05% | 2.7만 |
| 2026.10.06 | ₩28,992 | ₩28,992 | ₩28,472 | ₩28,898 | -0.32% | 4.5만 |
| 2026.10.05 | ₩29,112 | ₩29,112 | ₩28,712 | ₩28,912 | -0.69% | 2.7만 |
| 2026.10.02 | ₩28,672 | ₩29,165 | ₩28,271 | ₩29,045 | +1.30% | 3.9만 |
| 2026.10.01 | ₩28,472 | ₩29,018 | ₩28,472 | ₩28,698 | +0.80% | 5.9만 |
| 2026.09.30 | ₩28,632 | ₩28,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,485 |
| -0.51% |
| 2.2만 |
| 2026.09.29 | ₩28,645 | ₩28,818 | ₩28,351 | ₩28,431 | -0.74% | 3.6만 |
|---|
| 2026.09.28 | ₩28,672 | ₩28,898 | ₩28,592 | ₩28,792 | +0.42% | 1.3만 |
|---|
| 2026.09.25 | ₩28,698 | ₩28,898 | ₩28,405 | ₩28,645 | -0.19% | 2.1만 |
|---|
| 2026.09.24 | ₩29,418 | ₩29,538 | ₩28,485 | ₩28,818 | -2.04% | 4.8만 |
|---|
| 2026.09.23 | ₩29,458 | ₩29,632 | ₩29,072 | ₩29,245 | -0.72% | 2만 |
|---|
| 2026.09.22 | ₩29,458 | ₩29,872 | ₩29,072 | ₩29,272 | -0.63% | 1.2만 |
|---|
| 2026.09.21 | ₩29,085 | ₩29,938 | ₩28,992 | ₩29,392 | +1.05% | 3.2만 |
|---|
| 2026.09.18 | ₩30,138 | ₩30,165 | ₩29,258 | ₩29,258 | -2.92% | 3.6만 |
|---|
| 2026.09.17 | ₩29,725 | ₩30,338 | ₩29,605 | ₩29,912 | +0.63% | 1.4만 |
|---|
| 2026.09.16 | ₩29,792 | ₩30,925 | ₩29,472 | ₩29,645 | -0.49% | 3.2만 |
|---|
| 2026.09.15 | ₩29,712 | ₩30,245 | ₩29,658 | ₩29,725 | +0.04% | 2.3만 |
|---|
| 2026.09.14 | ₩30,338 | ₩30,605 | ₩29,898 | ₩30,032 | -1.01% | 2.9만 |
|---|
| 2026.09.11 | ₩30,405 | ₩31,059 | ₩30,058 | ₩30,405 | 0.00% | 3.7만 |
|---|
| 2026.09.10 | ₩30,832 | ₩30,912 | ₩30,352 | ₩30,539 | -0.95% | 1.5만 |
|---|
| 2026.09.09 | ₩30,899 | ₩31,245 | ₩30,779 | ₩30,939 | +0.13% | 1.2만 |
|---|
| 2026.09.08 | ₩30,445 | ₩31,179 | ₩30,352 | ₩30,672 | +0.74% | 2.7만 |
|---|
| 2026.09.04 | ₩30,645 | ₩30,645 | ₩30,032 | ₩30,472 | -0.57% | 5.5만 |
|---|
| 2026.09.03 | ₩30,619 | ₩30,885 | ₩30,472 | ₩30,552 | -0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩30,819 | ₩31,165 | ₩30,672 | ₩30,725 | -0.30% | 5.6천 |
|---|
| 2026.09.01 | ₩31,005 | ₩31,232 | ₩30,805 | ₩31,019 | +0.04% | 1.5만 |
|---|
| 2026.08.31 | ₩30,765 | ₩31,245 | ₩30,338 | ₩30,899 | +0.43% | 3.4만 |
|---|
| 2026.08.28 | ₩30,845 | ₩31,299 | ₩30,699 | ₩30,792 | -0.17% | 2.9만 |
|---|
| 2026.08.27 | ₩31,085 | ₩31,219 | ₩30,739 | ₩31,019 | -0.21% | 2만 |
|---|
| 2026.08.26 | ₩30,432 | ₩31,325 | ₩30,138 | ₩31,059 | +2.06% | 3.3만 |
|---|
| 2026.08.25 | ₩31,005 | ₩31,339 | ₩30,499 | ₩30,672 | -1.08% | 3.9만 |
|---|
| 2026.08.24 | ₩31,339 | ₩31,739 | ₩30,965 | ₩31,312 | -0.09% | 5.8만 |
|---|
| 2026.08.21 | ₩31,739 | ₩32,245 | ₩31,619 | ₩31,792 | +0.17% | 3.7만 |
|---|
| 2026.08.20 | ₩31,912 | ₩32,472 | ₩31,219 | ₩32,005 | +0.29% | 7.2만 |
|---|
| 2026.08.19 | ₩31,912 | ₩32,192 | ₩31,365 | ₩31,632 | -0.88% | 2.5만 |
|---|
| 2026.08.18 | ₩32,285 | ₩32,726 | ₩31,965 | ₩32,045 | -0.74% | 4.1만 |
|---|
| 2026.08.17 | ₩31,672 | ₩32,846 | ₩31,512 | ₩32,099 | +1.35% | 12.6만 |
|---|
| 2026.08.14 | ₩30,845 | ₩31,779 | ₩30,539 | ₩31,472 | +2.03% | 4.4만 |
|---|
| 2026.08.13 | ₩31,072 | ₩31,672 | ₩30,445 | ₩31,005 | -0.21% | 11.3만 |
|---|
| 2026.08.12 | ₩30,098 | ₩31,312 | ₩29,978 | ₩31,072 | +3.23% | 11.1만 |
|---|
| 2026.08.11 | ₩30,472 | ₩30,925 | ₩29,912 | ₩29,925 | -1.79% | 5.5만 |
|---|
| 2026.08.10 | ₩28,872 | ₩30,405 | ₩28,872 | ₩30,138 | +4.39% | 11만 |
|---|
| 2026.08.07 | ₩29,152 | ₩29,152 | ₩28,458 | ₩28,552 | -2.06% | 4.1만 |
|---|
| 2026.08.06 | ₩28,592 | ₩28,952 | ₩28,311 | ₩28,938 | +1.21% | 2.9만 |
|---|
| 2026.08.05 | ₩28,805 | ₩28,805 | ₩28,205 | ₩28,298 | -1.76% | 9.2천 |
|---|
| 2026.08.04 | ₩28,205 | ₩28,845 | ₩28,111 | ₩28,632 | +1.51% | 3.1만 |
|---|
| 2026.08.03 | ₩28,472 | ₩28,818 | ₩28,005 | ₩28,338 | -0.47% | 7.3만 |
|---|
| 2026.07.31 | ₩29,072 | ₩29,872 | ₩29,005 | ₩29,618 | +1.88% | 11.4만 |
|---|
| 2026.07.30 | ₩29,205 | ₩29,218 | ₩28,672 | ₩29,045 | -0.55% | 3.6만 |
|---|
| 2026.07.29 | ₩29,378 | ₩29,592 | ₩29,058 | ₩29,152 | -0.77% | 6.3만 |
|---|
| 2026.07.28 | ₩29,272 | ₩29,552 | ₩29,072 | ₩29,325 | +0.18% | 3.2만 |
|---|
| 2026.07.27 | ₩29,058 | ₩29,298 | ₩28,938 | ₩29,298 | +0.83% | 2.9만 |
|---|
| 2026.07.24 | ₩29,272 | ₩29,552 | ₩28,938 | ₩29,018 | -0.87% | 2.3만 |
|---|
| 2026.07.23 | ₩29,405 | ₩29,565 | ₩29,098 | ₩29,232 | -0.59% | 1.9만 |
|---|
| 2026.07.22 | ₩29,578 | ₩29,765 | ₩29,285 | ₩29,405 | -0.59% | 2.6만 |
|---|
| 2026.07.21 | ₩29,365 | ₩29,898 | ₩28,938 | ₩29,325 | -0.14% | 3.2만 |
|---|
| 2026.07.20 | ₩29,752 | ₩29,978 | ₩29,272 | ₩29,338 | -1.39% | 2.9만 |
|---|
| 2026.07.17 | ₩29,872 | ₩30,419 | ₩29,672 | ₩29,925 | +0.18% | 4만 |
|---|
| 2026.07.16 | ₩29,845 | ₩30,338 | ₩29,605 | ₩29,938 | +0.31% | 3.9만 |
|---|
| 2026.07.15 | ₩29,832 | ₩30,419 | ₩29,805 | ₩29,885 | +0.18% | 1.8만 |
|---|
| 2026.07.14 | ₩30,218 | ₩30,258 | ₩29,752 | ₩29,965 | -0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩30,058 | ₩30,472 | ₩30,005 | ₩30,138 | +0.27% | 2.6만 |
|---|
| 2026.07.10 | ₩30,192 | ₩30,525 | ₩29,778 | ₩29,978 | -0.71% | 1.3만 |
|---|
| 2026.07.09 | ₩30,018 | ₩30,285 | ₩29,912 | ₩29,992 | -0.09% | 1.1만 |
|---|
| 2026.07.08 | ₩30,085 | ₩30,472 | ₩29,872 | ₩30,218 | +0.44% | 2.7만 |
|---|
| 2026.07.07 | ₩29,872 | ₩30,325 | ₩29,512 | ₩30,098 | +0.76% | 2.5만 |
|---|
| 2026.07.06 | ₩30,138 | ₩30,138 | ₩29,885 | ₩29,978 | -0.53% | 2만 |
|---|
| 2026.07.02 | ₩29,858 | ₩30,165 | ₩29,632 | ₩30,032 | +0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩29,872 | ₩30,205 | ₩29,578 | ₩29,765 | -0.36% | 1.6만 |
|---|
| 2026.06.30 | ₩30,338 | ₩30,338 | ₩29,685 | ₩29,898 | -1.45% | 2.1만 |
|---|
| 2026.06.29 | ₩29,738 | ₩30,125 | ₩29,712 | ₩29,925 | +0.63% | 2.9만 |
|---|
| 2026.06.26 | ₩29,952 | ₩30,005 | ₩29,418 | ₩29,698 | -0.85% | 1.3만 |
|---|
| 2026.06.25 | ₩29,018 | ₩29,885 | ₩28,885 | ₩29,818 | +2.76% | 4.2만 |
|---|
| 2026.06.24 | ₩29,432 | ₩29,485 | ₩28,778 | ₩29,045 | -1.31% | 4.2만 |
|---|
| 2026.06.23 | ₩28,858 | ₩29,432 | ₩28,458 | ₩29,298 | +1.52% | 4.8만 |
|---|
| 2026.06.22 | ₩28,992 | ₩29,285 | ₩28,685 | ₩28,858 | -0.46% | 2.9만 |
|---|
| 2026.06.18 | ₩28,405 | ₩29,365 | ₩28,405 | ₩29,365 | +3.38% | 7.9만 |
|---|
| 2026.06.17 | ₩29,005 | ₩29,005 | ₩28,472 | ₩28,618 | -1.33% | 3.9만 |
|---|
| 2026.06.16 | ₩28,912 | ₩29,472 | ₩28,725 | ₩29,018 | +0.37% | 4.2만 |
|---|
| 2026.06.15 | ₩29,538 | ₩29,872 | ₩28,925 | ₩29,152 | -1.31% | 5.6만 |
|---|
| 2026.06.12 | ₩29,538 | ₩30,138 | ₩29,538 | ₩30,005 | +1.58% | 8만 |
|---|
| 2026.06.11 | ₩29,992 | ₩30,338 | ₩29,832 | ₩29,845 | -0.49% | 3만 |
|---|
| 2026.06.10 | ₩29,472 | ₩30,325 | ₩29,378 | ₩29,952 | +1.63% | 5.4만 |
|---|
| 2026.06.09 | ₩29,632 | ₩30,005 | ₩29,338 | ₩29,365 | -0.90% | 7만 |
|---|
| 2026.06.08 | ₩29,432 | ₩30,245 | ₩29,432 | ₩29,832 | +1.36% | 5.1만 |
|---|
| 2026.06.05 | ₩29,178 | ₩29,645 | ₩28,992 | ₩29,472 | +1.01% | 4.5만 |
|---|
| 2026.06.04 | ₩28,898 | ₩29,525 | ₩28,898 | ₩29,018 | +0.42% | 5.7만 |
|---|
| 2026.06.03 | ₩29,112 | ₩29,645 | ₩29,005 | ₩29,192 | +0.27% | 2.2만 |
|---|
| 2026.06.02 | ₩28,845 | ₩29,565 | ₩28,845 | ₩29,258 | +1.43% | 4.6만 |
|---|
| 2026.06.01 | ₩28,858 | ₩29,885 | ₩28,858 | ₩29,245 | +1.34% | 9.1만 |
|---|
| 2026.05.29 | ₩29,192 | ₩29,472 | ₩28,698 | ₩28,832 | -1.23% | 3.6만 |
|---|
| 2026.05.28 | ₩30,045 | ₩30,072 | ₩29,165 | ₩29,432 | -2.04% | 6.5만 |
|---|
| 2026.05.27 | ₩30,312 | ₩30,659 | ₩29,672 | ₩30,045 | -0.88% | 4.3만 |
|---|
| 2026.05.26 | ₩30,419 | ₩31,005 | ₩30,005 | ₩30,352 | -0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩29,978 | ₩30,445 | ₩29,978 | ₩30,258 | +0.93% | 4.5만 |
|---|
| 2026.05.21 | ₩29,872 | ₩30,845 | ₩29,605 | ₩30,232 | +1.21% | 2.5만 |
|---|
| 2026.05.20 | ₩30,699 | ₩30,912 | ₩29,685 | ₩30,018 | -2.22% | 4만 |
|---|
| 2026.05.19 | ₩30,152 | ₩31,125 | ₩30,005 | ₩30,619 | +1.55% | 7.6만 |
|---|
| 2026.05.18 | ₩30,605 | ₩30,805 | ₩30,125 | ₩30,285 | -1.05% | 3.9만 |
|---|
| 2026.05.15 | ₩30,672 | ₩30,832 | ₩30,112 | ₩30,685 | +0.04% | 6.1만 |
|---|
| 2026.05.14 | ₩30,392 | ₩30,845 | ₩30,032 | ₩30,312 | -0.26% | 8.7만 |
|---|
| 2026.05.13 | ₩29,592 | ₩30,272 | ₩29,498 | ₩30,232 | +2.16% | 6.1만 |
|---|
| 2026.05.12 | ₩30,659 | ₩30,659 | ₩29,498 | ₩29,605 | -3.44% | 2.5만 |
|---|
| 2026.05.11 | ₩29,125 | ₩30,365 | ₩28,872 | ₩30,232 | +3.80% | 6.8만 |
|---|
| 2026.05.08 | ₩28,992 | ₩29,152 | ₩28,698 | ₩28,912 | -0.28% | 4만 |
|---|
| 2026.05.07 | ₩27,618 | ₩28,592 | ₩27,205 | ₩28,431 | +2.95% | 6.8만 |
|---|
| 2026.05.06 | ₩27,471 | ₩27,831 | ₩27,031 | ₩27,631 | +0.58% | 6.8만 |
|---|
| 2026.05.05 | ₩27,511 | ₩28,005 | ₩27,471 | ₩27,831 | +1.16% | 4.7만 |
|---|
| 2026.05.04 | ₩27,405 | ₩27,991 | ₩27,298 | ₩27,671 | +0.97% | 3.9만 |
|---|
| 2026.05.01 | ₩28,325 | ₩28,672 | ₩28,191 | ₩28,365 | +0.14% | 11.7만 |
|---|
| 2026.04.30 | ₩27,898 | ₩28,311 | ₩27,898 | ₩28,298 | +1.43% | 5.3만 |
|---|
| 2026.04.29 | ₩28,178 | ₩28,271 | ₩27,885 | ₩28,125 | -0.19% | 5만 |
|---|
| 2026.04.28 | ₩28,325 | ₩28,391 | ₩27,978 | ₩28,165 | -0.56% | 4.4만 |
|---|
| 2026.04.27 | ₩27,831 | ₩28,165 | ₩27,805 | ₩28,165 | +1.20% | 2.4만 |
|---|
| 2026.04.24 | ₩28,071 | ₩28,098 | ₩27,591 | ₩27,831 | -0.86% | 3만 |
|---|
| 2026.04.23 | ₩28,472 | ₩28,472 | ₩27,671 | ₩27,831 | -2.25% | 4만 |
|---|
| 2026.04.22 | ₩28,338 | ₩28,458 | ₩27,845 | ₩27,951 | -1.36% | 1.9만 |
|---|
| 2026.04.21 | ₩28,498 | ₩28,672 | ₩27,885 | ₩28,165 | -1.17% | 3.3만 |
|---|
| 2026.04.20 | ₩28,005 | ₩28,578 | ₩28,005 | ₩28,378 | +1.33% | 2.5만 |
|---|
| 2026.04.17 | ₩27,685 | ₩28,285 | ₩27,671 | ₩28,151 | +1.69% | 3.7만 |
|---|
| 2026.04.16 | ₩28,245 | ₩28,845 | ₩27,805 | ₩27,991 | -0.90% | 4.3만 |
|---|
| 2026.04.15 | ₩28,365 | ₩28,605 | ₩28,071 | ₩28,391 | +0.09% | 1.4만 |
|---|
| 2026.04.14 | ₩28,418 | ₩28,512 | ₩28,005 | ₩28,245 | -0.61% | 2.3만 |
|---|
| 2026.04.13 | ₩28,672 | ₩28,672 | ₩28,005 | ₩28,218 | -1.58% | 3.1만 |
|---|
| 2026.04.10 | ₩28,525 | ₩28,672 | ₩28,005 | ₩28,672 | +0.51% | 1.9만 |
|---|
| 2026.04.09 | ₩28,738 | ₩28,738 | ₩28,071 | ₩28,351 | -1.35% | 2.4만 |
|---|
| 2026.04.08 | ₩27,871 | ₩28,672 | ₩27,778 | ₩28,672 | +2.87% | 5.2만 |
|---|
| 2026.04.07 | ₩28,245 | ₩28,245 | ₩27,685 | ₩27,911 | -1.18% | 2만 |
|---|
| 2026.04.06 | ₩27,671 | ₩28,018 | ₩27,671 | ₩27,791 | +0.43% | 5.2만 |
|---|
| 2026.04.02 | ₩27,911 | ₩28,258 | ₩27,671 | ₩27,791 | -0.43% | 2.9만 |
|---|
| 2026.04.01 | ₩27,431 | ₩27,858 | ₩27,431 | ₩27,845 | +1.51% | 1.8만 |
|---|
| 2026.03.31 | ₩27,525 | ₩27,991 | ₩27,431 | ₩27,711 | +0.68% | 2.1만 |
|---|
| 2026.03.30 | ₩28,672 | ₩28,672 | ₩27,245 | ₩27,431 | -4.33% | 11.5만 |
|---|
| 2026.03.27 | ₩28,952 | ₩29,072 | ₩28,725 | ₩28,725 | -0.78% | 2.8만 |
|---|
| 2026.03.26 | ₩29,005 | ₩29,058 | ₩28,778 | ₩28,872 | -0.46% | 2.1만 |
|---|
| 2026.03.25 | ₩28,792 | ₩29,192 | ₩28,752 | ₩28,898 | +0.37% | 2.3만 |
|---|
| 2026.03.24 | ₩29,005 | ₩29,112 | ₩28,778 | ₩29,045 | +0.14% | 1.3만 |
|---|
| 2026.03.23 | ₩29,312 | ₩29,458 | ₩28,605 | ₩29,032 | -0.96% | 9만 |
|---|
| 2026.03.20 | ₩29,432 | ₩29,432 | ₩28,912 | ₩29,418 | -0.05% | 4.5만 |
|---|
| 2026.03.19 | ₩29,405 | ₩29,525 | ₩28,898 | ₩29,218 | -0.63% | 1.7만 |
|---|
| 2026.03.18 | ₩29,098 | ₩29,498 | ₩28,672 | ₩29,232 | +0.46% | 3만 |
|---|
| 2026.03.17 | ₩28,685 | ₩29,272 | ₩28,632 | ₩29,098 | +1.44% | 3.5만 |
|---|
| 2026.03.16 | ₩28,672 | ₩28,952 | ₩28,418 | ₩28,632 | -0.14% | 4.7만 |
|---|
| 2026.03.13 | ₩29,405 | ₩29,645 | ₩28,712 | ₩29,005 | -1.36% | 4.3만 |
|---|
| 2026.03.12 | ₩29,432 | ₩29,765 | ₩29,432 | ₩29,565 | +0.45% | 1.9만 |
|---|
| 2026.03.11 | ₩29,112 | ₩29,592 | ₩29,005 | ₩29,152 | +0.14% | 2.1만 |
|---|
| 2026.03.10 | ₩29,658 | ₩30,005 | ₩29,112 | ₩29,285 | -1.26% | 4.4만 |
|---|
| 2026.03.09 | ₩30,258 | ₩30,378 | ₩28,912 | ₩29,845 | -1.37% | 6.8만 |
|---|
| 2026.03.06 | ₩29,672 | ₩29,965 | ₩28,898 | ₩29,965 | +0.99% | 5.3만 |
|---|
| 2026.03.05 | ₩28,525 | ₩29,205 | ₩28,512 | ₩29,138 | +2.15% | 3.9만 |
|---|
| 2026.03.04 | ₩27,911 | ₩28,578 | ₩27,458 | ₩28,458 | +1.96% | 4.1만 |
|---|
| 2026.03.03 | ₩27,991 | ₩27,991 | ₩27,365 | ₩27,831 | -0.57% | 4.1만 |
|---|
| 2026.03.02 | ₩27,325 | ₩27,791 | ₩27,325 | ₩27,458 | +0.49% | 2.2만 |
|---|
| 2026.02.27 | ₩27,205 | ₩27,578 | ₩26,711 | ₩26,911 | -1.08% | 34만 |
|---|
| 2026.02.26 | ₩27,658 | ₩28,071 | ₩26,885 | ₩27,031 | -2.27% | 26.4만 |
|---|
| 2026.02.25 | ₩27,898 | ₩27,898 | ₩26,378 | ₩26,378 | -5.45% | 35.5만 |
|---|
| 2026.02.24 | ₩27,511 | ₩27,711 | ₩26,938 | ₩27,045 | -1.70% | 11.2만 |
|---|
| 2026.02.23 | ₩28,231 | ₩28,472 | ₩26,898 | ₩27,711 | -1.84% | 12만 |
|---|
| 2026.02.20 | ₩29,645 | ₩29,685 | ₩28,058 | ₩28,431 | -4.09% | 6.1만 |
|---|
| 2026.02.19 | ₩29,672 | ₩30,032 | ₩29,085 | ₩29,365 | -1.03% | 6.2만 |
|---|
| 2026.02.18 | ₩30,085 | ₩30,392 | ₩29,672 | ₩29,752 | -1.11% | 3.1만 |
|---|
| 2026.02.17 | ₩30,899 | ₩30,899 | ₩29,858 | ₩30,098 | -2.59% | 4.9만 |
|---|
| 2026.02.13 | ₩30,472 | ₩30,992 | ₩30,005 | ₩30,885 | +1.36% | 2.9만 |
|---|
| 2026.02.12 | ₩30,672 | ₩30,872 | ₩30,258 | ₩30,272 | -1.30% | 4.8만 |
|---|
| 2026.02.11 | ₩29,738 | ₩30,739 | ₩29,605 | ₩30,659 | +3.09% | 6.1만 |
|---|
| 2026.02.10 | ₩29,378 | ₩29,845 | ₩29,285 | ₩29,778 | +1.36% | 2.2만 |
|---|
| 2026.02.09 | ₩29,432 | ₩29,472 | ₩29,125 | ₩29,432 | 0.00% | 1.7만 |
|---|
| 2026.02.06 | ₩29,645 | ₩29,645 | ₩29,245 | ₩29,285 | -1.21% | 2.2만 |
|---|
| 2026.02.05 | ₩29,525 | ₩29,765 | ₩29,378 | ₩29,578 | +0.18% | 1.5만 |
|---|
| 2026.02.04 | ₩29,232 | ₩29,792 | ₩29,232 | ₩29,618 | +1.32% | 1.7만 |
|---|
| 2026.02.03 | ₩29,272 | ₩29,578 | ₩29,045 | ₩29,472 | +0.68% | 1.8만 |
|---|
| 2026.02.02 | ₩29,325 | ₩29,725 | ₩29,005 | ₩29,365 | +0.14% | 3.6만 |
|---|
| 2026.01.30 | ₩30,405 | ₩30,432 | ₩29,685 | ₩30,072 | -1.10% | 5.4만 |
|---|
| 2026.01.29 | ₩30,432 | ₩30,565 | ₩30,272 | ₩30,365 | -0.22% | 2.2만 |
|---|
| 2026.01.28 | ₩30,005 | ₩30,338 | ₩29,912 | ₩30,085 | +0.27% | 3.4만 |
|---|
| 2026.01.27 | ₩30,405 | ₩30,405 | ₩30,085 | ₩30,152 | -0.83% | 2.7만 |
|---|
| 2026.01.26 | ₩30,192 | ₩30,485 | ₩30,085 | ₩30,365 | +0.57% | 2.5만 |
|---|
| 2026.01.23 | ₩30,205 | ₩30,405 | ₩30,018 | ₩30,032 | -0.57% | 2.3만 |
|---|
| 2026.01.22 | ₩29,672 | ₩30,218 | ₩29,672 | ₩30,045 | +1.26% | 3.7만 |
|---|
| 2026.01.21 | ₩29,338 | ₩29,752 | ₩29,338 | ₩29,658 | +1.09% | 1.5만 |
|---|
| 2026.01.20 | ₩29,098 | ₩29,538 | ₩28,858 | ₩29,338 | +0.82% | 5.5만 |
|---|
| 2026.01.16 | ₩28,992 | ₩29,205 | ₩28,725 | ₩29,072 | +0.28% | 2.5만 |
|---|
| 2026.01.15 | ₩28,578 | ₩28,885 | ₩28,325 | ₩28,685 | +0.37% | 2.5만 |
|---|
| 2026.01.14 | ₩28,632 | ₩29,192 | ₩28,632 | ₩28,845 | +0.75% | 1.8만 |
|---|
| 2026.01.13 | ₩28,138 | ₩28,605 | ₩28,138 | ₩28,552 | +1.47% | 1.3만 |
|---|
| 2026.01.12 | ₩28,071 | ₩28,231 | ₩27,885 | ₩27,965 | -0.38% | 3.7만 |
|---|
| 2026.01.09 | ₩28,111 | ₩28,125 | ₩27,871 | ₩28,045 | -0.24% | 1.3만 |
|---|
| 2026.01.08 | ₩27,818 | ₩28,098 | ₩27,751 | ₩27,978 | +0.58% | 2.1만 |
|---|
| 2026.01.07 | ₩27,551 | ₩27,831 | ₩27,551 | ₩27,738 | +0.68% | 1.9만 |
|---|
| 2026.01.06 | ₩28,005 | ₩28,005 | ₩27,471 | ₩27,565 | -1.57% | 3.7만 |
|---|
| 2026.01.05 | ₩27,525 | ₩27,991 | ₩27,525 | ₩27,898 | +1.36% | 2.8만 |
|---|
| 2026.01.02 | ₩27,231 | ₩27,618 | ₩27,031 | ₩27,498 | +0.98% | 1.4만 |
|---|
| 2025.12.31 | ₩27,338 | ₩27,525 | ₩26,938 | ₩27,471 | +0.49% | 5.9만 |
|---|
| 2025.12.30 | ₩27,805 | ₩27,805 | ₩27,338 | ₩27,351 | -1.63% | 3.1만 |
|---|
| 2025.12.29 | ₩27,845 | ₩27,871 | ₩27,511 | ₩27,698 | -0.53% | 2.1만 |
|---|
| 2025.12.26 | ₩27,711 | ₩27,978 | ₩27,551 | ₩27,805 | +0.34% | 2.3만 |
|---|
| 2025.12.24 | ₩27,658 | ₩28,231 | ₩27,658 | ₩27,805 | +0.53% | 3.6천 |
|---|
| 2025.12.23 | ₩27,551 | ₩28,031 | ₩27,551 | ₩27,765 | +0.77% | 1.4만 |
|---|
| 2025.12.22 | ₩27,351 | ₩28,005 | ₩27,351 | ₩27,658 | +1.12% | 2.1만 |
|---|
| 2025.12.19 | ₩28,138 | ₩28,311 | ₩27,338 | ₩27,338 | -2.84% | 4.3만 |
|---|
| 2025.12.18 | ₩27,671 | ₩28,271 | ₩27,471 | ₩28,031 | +1.30% | 3만 |
|---|
| 2025.12.17 | ₩27,445 | ₩27,698 | ₩27,405 | ₩27,658 | +0.78% | 2만 |
|---|
| 2025.12.16 | ₩27,525 | ₩27,671 | ₩27,231 | ₩27,578 | +0.19% | 3.7만 |
|---|
| 2025.12.15 | ₩27,725 | ₩27,858 | ₩27,338 | ₩27,685 | -0.14% | 2.8만 |
|---|
| 2025.12.12 | ₩27,805 | ₩27,911 | ₩27,671 | ₩27,818 | +0.05% | 1.6만 |
|---|
| 2025.12.11 | ₩27,471 | ₩27,791 | ₩27,365 | ₩27,685 | +0.78% | 3.4만 |
|---|
| 2025.12.10 | ₩27,565 | ₩27,738 | ₩27,311 | ₩27,618 | +0.19% | 2.8만 |
|---|
| 2025.12.09 | ₩27,471 | ₩27,871 | ₩27,298 | ₩27,431 | -0.15% | 1.5만 |
|---|
| 2025.12.08 | ₩27,338 | ₩27,605 | ₩27,231 | ₩27,231 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩27,538 | ₩27,778 | ₩27,205 | ₩27,338 | -0.73% | 2.6만 |
|---|
| 2025.12.04 | ₩27,485 | ₩27,911 | ₩27,231 | ₩27,538 | +0.19% | 3.7만 |
|---|
| 2025.12.03 | ₩27,271 | ₩27,471 | ₩27,271 | ₩27,471 | +0.73% | 8.5천 |
|---|
| 2025.12.02 | ₩27,591 | ₩27,631 | ₩27,271 | ₩27,391 | -0.72% | 9.7천 |
|---|
| 2025.12.01 | ₩27,231 | ₩27,871 | ₩27,125 | ₩27,711 | +1.76% | 1.8만 |
|---|
| 2025.11.28 | ₩27,205 | ₩27,591 | ₩27,178 | ₩27,205 | 0.00% | 9.7천 |
|---|
| 2025.11.26 | ₩27,471 | ₩27,711 | ₩27,018 | ₩27,191 | -1.02% | 2.7만 |
|---|
| 2025.11.25 | ₩27,071 | ₩27,351 | ₩27,045 | ₩27,325 | +0.94% | 1.5만 |
|---|
| 2025.11.24 | ₩27,591 | ₩27,605 | ₩26,938 | ₩27,071 | -1.88% | 2만 |
|---|
| 2025.11.21 | ₩27,191 | ₩27,858 | ₩27,191 | ₩27,751 | +2.06% | 1.3만 |
|---|
| 2025.11.20 | ₩27,738 | ₩27,831 | ₩27,218 | ₩27,365 | -1.35% | 1.1만 |
|---|
| 2025.11.19 | ₩27,965 | ₩27,965 | ₩27,298 | ₩27,525 | -1.57% | 7만 |
|---|
| 2025.11.18 | ₩27,831 | ₩28,178 | ₩27,831 | ₩28,045 | +0.77% | 8.2천 |
|---|
| 2025.11.17 | ₩28,205 | ₩28,325 | ₩27,991 | ₩28,071 | -0.47% | 2.3만 |
|---|
| 2025.11.14 | ₩28,045 | ₩28,351 | ₩27,858 | ₩28,205 | +0.57% | 2만 |
|---|
| 2025.11.13 | ₩28,005 | ₩28,338 | ₩27,818 | ₩27,898 | -0.38% | 3.4만 |
|---|
| 2025.11.12 | ₩27,738 | ₩27,991 | ₩27,525 | ₩27,965 | +0.82% | 4.1만 |
|---|
| 2025.11.11 | ₩27,605 | ₩27,738 | ₩27,498 | ₩27,631 | +0.10% | 2.3만 |
|---|
| 2025.11.10 | ₩27,338 | ₩27,711 | ₩27,085 | ₩27,711 | +1.37% | 1.9만 |
|---|
| 2025.11.07 | ₩27,151 | ₩27,831 | ₩27,031 | ₩27,605 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩27,791 | ₩27,791 | ₩26,778 | ₩27,378 | -1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩26,805 | ₩26,925 | ₩26,538 | ₩26,725 | -0.30% | 5.6만 |
|---|
| 2025.11.04 | ₩26,831 | ₩27,018 | ₩26,711 | ₩26,725 | -0.40% | 2.6만 |
|---|
| 2025.11.03 | ₩27,458 | ₩27,471 | ₩26,885 | ₩27,031 | -1.55% | 3.6만 |
|---|
| 2025.10.31 | ₩27,831 | ₩28,351 | ₩27,658 | ₩28,245 | +1.49% | 9.4만 |
|---|
| 2025.10.30 | ₩27,605 | ₩27,951 | ₩27,325 | ₩27,711 | +0.39% | 2.4만 |
|---|
| 2025.10.29 | ₩27,991 | ₩27,991 | ₩27,458 | ₩27,471 | -1.86% | 3.5만 |
|---|
| 2025.10.28 | ₩28,271 | ₩28,271 | ₩27,818 | ₩27,885 | -1.37% | 2.5만 |
|---|
| 2025.10.27 | ₩27,991 | ₩28,351 | ₩27,978 | ₩28,165 | +0.62% | 2.8만 |
|---|
| 2025.10.24 | ₩27,791 | ₩28,178 | ₩27,671 | ₩28,125 | +1.20% | 2.8만 |
|---|
| 2025.10.23 | ₩27,311 | ₩28,005 | ₩27,311 | ₩27,725 | +1.51% | 5.1만 |
|---|
| 2025.10.22 | ₩26,645 | ₩27,191 | ₩26,645 | ₩27,125 | +1.80% | 2.9만 |
|---|
| 2025.10.21 | ₩26,858 | ₩27,165 | ₩26,538 | ₩26,645 | -0.79% | 9.7천 |
|---|
| 2025.10.20 | ₩26,711 | ₩27,071 | ₩26,418 | ₩26,858 | +0.55% | 3.1만 |
|---|
| 2025.10.17 | ₩26,618 | ₩26,658 | ₩26,404 | ₩26,658 | +0.15% | 1만 |
|---|
| 2025.10.16 | ₩26,845 | ₩27,071 | ₩26,404 | ₩26,511 | -1.24% | 2.3만 |
|---|
| 2025.10.15 | ₩26,631 | ₩27,165 | ₩26,511 | ₩26,618 | -0.05% | 3.9만 |
|---|
| 2025.10.14 | ₩26,565 | ₩26,778 | ₩26,364 | ₩26,738 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩26,565 | ₩26,805 | ₩26,498 | ₩26,578 | +0.05% | 2.1만 |
|---|
| 2025.10.10 | ₩26,751 | ₩26,751 | ₩26,231 | ₩26,364 | -1.45% | 4.1만 |
|---|