시장 데이터를 불러오는 중
전체 종목
CB Financial Services, Inc. - Common Stock 과거 주가
CB Financial Services, Inc. - Common Stock · CBFV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CB Financial Services, Inc. - Common Stock · CBFV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,956 | ₩50,036 | ₩49,889 | ₩49,889 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,795 | ₩50,425 | ₩49,795 | ₩50,372 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,782 | ₩50,291 | ₩49,782 | ₩50,090 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,862 | ₩49,996 | ₩49,862 | ₩49,996 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,473 | ₩49,634 | ₩49,446 | ₩49,634 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,433 | ₩49,433 | ₩49,420 | ₩49,420 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,420 | ₩49,996 | ₩49,420 | ₩49,983 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,688 | ₩49,688 | ₩49,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,379 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,358 | ₩50,412 | ₩49,741 | ₩50,412 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,937 | ₩49,674 | ₩48,937 | ₩49,674 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,588 | ₩49,956 | ₩48,588 | ₩49,688 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,567 | ₩49,768 | ₩49,567 | ₩49,768 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,782 | ₩49,969 | ₩49,768 | ₩49,768 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,057 | ₩50,868 | ₩49,057 | ₩50,787 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,554 | ₩49,902 | ₩49,473 | ₩49,473 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,299 | ₩50,224 | ₩49,299 | ₩49,996 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,264 | ₩50,291 | ₩49,648 | ₩49,943 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,607 | ₩50,063 | ₩49,607 | ₩49,902 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,312 | ₩50,291 | ₩49,312 | ₩50,291 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,036 | ₩50,559 | ₩49,218 | ₩49,218 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,197 | ₩50,573 | ₩49,969 | ₩49,969 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩50,023 | ₩50,063 | ₩50,023 | ₩50,023 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,305 | ₩50,559 | ₩50,036 | ₩50,036 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,305 | ₩50,627 | ₩50,305 | ₩50,318 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩50,023 | ₩50,425 | ₩50,023 | ₩50,425 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,983 | ₩50,399 | ₩49,983 | ₩50,399 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,956 | ₩50,412 | ₩49,835 | ₩49,983 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,969 | ₩50,399 | ₩49,701 | ₩49,755 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,425 | ₩50,425 | ₩50,117 | ₩50,117 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,184 | ₩50,627 | ₩50,171 | ₩50,412 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,358 | ₩50,358 | ₩50,036 | ₩50,117 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,291 | ₩50,586 | ₩49,983 | ₩50,130 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,559 | ₩50,559 | ₩49,741 | ₩50,197 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,559 | ₩50,559 | ₩50,318 | ₩50,559 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,533 | ₩50,533 | ₩50,251 | ₩50,425 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,559 | ₩50,559 | ₩50,197 | ₩50,452 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,224 | ₩50,881 | ₩50,224 | ₩50,573 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,144 | ₩50,144 | ₩49,889 | ₩49,943 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,889 | ₩50,050 | ₩49,889 | ₩50,050 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,835 | ₩49,876 | ₩49,701 | ₩49,876 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,795 | ₩50,761 | ₩49,795 | ₩50,157 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,291 | ₩50,734 | ₩50,103 | ₩50,734 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩50,023 | ₩50,989 | ₩50,023 | ₩50,989 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,782 | ₩50,278 | ₩49,782 | ₩50,117 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,688 | ₩50,895 | ₩49,688 | ₩50,895 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,688 | ₩50,331 | ₩49,554 | ₩49,969 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,352 | ₩50,935 | ₩49,352 | ₩49,701 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,782 | ₩50,144 | ₩49,567 | ₩49,567 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,205 | ₩49,554 | ₩49,205 | ₩49,554 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,259 | ₩49,352 | ₩49,124 | ₩49,124 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,935 | ₩50,935 | ₩49,071 | ₩50,452 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,648 | ₩50,694 | ₩49,648 | ₩50,694 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,508 | ₩50,895 | ₩48,508 | ₩49,956 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,829 | ₩49,312 | ₩48,078 | ₩48,722 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,306 | ₩49,406 | ₩48,145 | ₩48,145 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,690 | ₩48,923 | ₩47,690 | ₩47,971 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,280 | ₩48,548 | ₩47,730 | ₩47,730 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,038 | ₩48,695 | ₩48,038 | ₩48,695 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,762 | ₩48,762 | ₩47,663 | ₩48,025 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,111 | ₩49,674 | ₩48,642 | ₩48,762 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,648 | ₩49,648 | ₩49,352 | ₩49,352 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,722 | ₩49,607 | ₩48,722 | ₩49,594 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,923 | ₩49,446 | ₩47,998 | ₩47,998 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,923 | ₩49,594 | ₩47,918 | ₩48,682 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,466 | ₩50,466 | ₩48,829 | ₩48,829 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,297 | ₩51,297 | ₩50,184 | ₩50,734 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,841 | ₩51,042 | ₩50,841 | ₩51,042 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,217 | ₩51,217 | ₩49,996 | ₩49,996 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,115 | ₩52,115 | ₩51,029 | ₩51,029 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,391 | ₩51,391 | ₩51,150 | ₩51,150 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,358 | ₩51,378 | ₩50,358 | ₩51,378 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,331 | ₩50,828 | ₩49,996 | ₩50,828 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,828 | ₩50,828 | ₩49,768 | ₩50,023 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,318 | ₩51,485 | ₩50,291 | ₩50,881 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,621 | ₩49,956 | ₩49,232 | ₩49,956 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,621 | ₩50,546 | ₩49,621 | ₩49,755 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,462 | ₩49,621 | ₩47,462 | ₩49,594 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,607 | ₩49,607 | ₩47,408 | ₩47,408 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,895 | ₩50,895 | ₩49,607 | ₩49,621 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,192 | ₩50,586 | ₩49,192 | ₩49,876 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩50,023 | ₩50,707 | ₩49,554 | ₩50,707 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,358 | ₩50,358 | ₩50,050 | ₩50,050 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,889 | ₩50,479 | ₩48,119 | ₩50,318 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,050 | ₩50,667 | ₩50,050 | ₩50,157 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,268 | ₩50,171 | ₩46,268 | ₩49,607 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,772 | ₩46,550 | ₩45,772 | ₩46,550 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,732 | ₩46,268 | ₩45,732 | ₩46,147 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,597 | ₩45,772 | ₩45,597 | ₩45,772 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,396 | ₩45,986 | ₩45,396 | ₩45,986 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩46,000 | ₩46,000 | ₩45,463 | ₩45,490 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,174 | ₩46,201 | ₩46,000 | ₩46,040 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,569 | ₩48,588 | ₩46,643 | ₩46,643 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,381 | ₩48,588 | ₩47,381 | ₩48,065 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,871 | ₩48,011 | ₩46,630 | ₩48,011 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,415 | ₩47,435 | ₩46,255 | ₩47,435 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,442 | ₩47,475 | ₩46,442 | ₩46,684 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,643 | ₩47,408 | ₩46,255 | ₩46,255 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,255 | ₩46,255 | ₩46,255 | ₩46,255 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,281 | ₩46,939 | ₩46,013 | ₩46,402 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,959 | ₩46,590 | ₩45,959 | ₩46,590 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,959 | ₩46,308 | ₩45,959 | ₩46,027 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,483 | ₩46,711 | ₩46,000 | ₩46,000 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,737 | ₩47,126 | ₩46,737 | ₩47,126 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,837 | ₩48,588 | ₩46,871 | ₩47,046 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,569 | ₩47,904 | ₩47,569 | ₩47,596 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,944 | ₩47,944 | ₩47,944 | ₩47,944 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,743 | ₩47,743 | ₩47,073 | ₩47,073 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,145 | ₩48,145 | ₩47,180 | ₩47,864 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,885 | ₩46,885 | ₩46,885 | ₩46,885 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,958 | ₩48,387 | ₩47,877 | ₩48,387 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,810 | ₩47,810 | ₩47,166 | ₩47,180 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩49,017 | ₩49,017 | ₩48,119 | ₩48,119 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,299 | ₩49,299 | ₩49,299 | ₩49,299 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,253 | ₩48,561 | ₩48,038 | ₩48,038 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,590 | ₩47,220 | ₩46,590 | ₩47,207 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,099 | ₩47,099 | ₩47,099 | ₩47,099 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,247 | ₩47,274 | ₩46,939 | ₩46,939 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,617 | ₩46,845 | ₩46,389 | ₩46,523 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,684 | ₩47,140 | ₩46,630 | ₩47,140 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,494 | ₩48,494 | ₩46,617 | ₩46,643 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,958 | ₩47,958 | ₩47,824 | ₩47,824 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,502 | ₩47,502 | ₩47,502 | ₩47,502 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,816 | ₩48,816 | ₩48,588 | ₩48,588 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,427 | ₩49,044 | ₩48,427 | ₩49,044 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,910 | ₩48,923 | ₩48,280 | ₩48,655 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,280 | ₩48,280 | ₩47,998 | ₩47,998 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,207 | ₩47,207 | ₩46,979 | ₩46,979 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,207 | ₩47,207 | ₩47,207 | ₩47,207 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,308 | ₩46,308 | ₩46,308 | ₩46,308 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,663 | ₩47,663 | ₩45,839 | ₩45,839 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,389 | ₩47,475 | ₩46,389 | ₩46,939 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,450 | ₩46,469 | ₩45,450 | ₩45,732 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,873 | ₩44,873 | ₩44,873 | ₩44,873 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,249 | ₩45,249 | ₩45,155 | ₩45,155 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,094 | ₩46,094 | ₩45,302 | ₩45,302 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,691 | ₩46,684 | ₩45,584 | ₩46,684 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,074 | ₩46,643 | ₩44,793 | ₩45,007 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,517 | ₩45,517 | ₩45,074 | ₩45,074 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,268 | ₩46,268 | ₩45,289 | ₩45,289 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩46,000 | ₩46,134 | ₩46,000 | ₩46,027 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,986 | ₩46,295 | ₩45,986 | ₩45,986 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,436 | ₩45,477 | ₩45,115 | ₩45,115 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,276 | ₩45,597 | ₩45,262 | ₩45,530 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,329 | ₩45,651 | ₩45,329 | ₩45,410 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,799 | ₩45,799 | ₩44,980 | ₩45,436 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,980 | ₩45,249 | ₩44,980 | ₩45,249 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,268 | ₩46,268 | ₩45,477 | ₩45,986 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,643 | ₩47,046 | ₩46,281 | ₩46,402 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,435 | ₩47,515 | ₩47,274 | ₩47,475 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,509 | ₩46,912 | ₩46,509 | ₩46,912 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,053 | ₩47,301 | ₩46,053 | ₩47,301 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,394 | ₩47,690 | ₩46,684 | ₩46,684 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩47,019 | ₩47,918 | ₩46,939 | ₩47,918 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,281 | ₩46,791 | ₩45,584 | ₩46,657 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,785 | ₩45,906 | ₩45,785 | ₩45,852 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,174 | ₩46,308 | ₩44,940 | ₩45,450 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,758 | ₩46,858 | ₩45,557 | ₩46,576 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,161 | ₩46,389 | ₩45,745 | ₩45,745 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,770 | ₩47,770 | ₩45,758 | ₩46,161 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,634 | ₩49,634 | ₩47,824 | ₩47,824 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,540 | ₩49,768 | ₩49,393 | ₩49,393 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,996 | ₩50,291 | ₩49,889 | ₩49,889 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,956 | ₩49,996 | ₩49,956 | ₩49,996 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,251 | ₩50,291 | ₩49,969 | ₩49,969 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,956 | ₩50,291 | ₩49,956 | ₩50,090 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,090 | ₩50,627 | ₩49,956 | ₩49,969 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,197 | ₩50,278 | ₩49,916 | ₩50,063 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,554 | ₩50,224 | ₩49,554 | ₩50,050 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,950 | ₩50,010 | ₩48,628 | ₩50,010 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,280 | ₩49,124 | ₩48,280 | ₩48,829 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,260 | ₩48,280 | ₩47,059 | ₩48,052 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,099 | ₩47,247 | ₩46,389 | ₩47,247 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,649 | ₩47,730 | ₩46,147 | ₩46,496 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,394 | ₩47,542 | ₩46,241 | ₩47,542 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,059 | ₩47,059 | ₩47,059 | ₩47,059 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,105 | ₩48,105 | ₩47,783 | ₩47,783 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,266 | ₩48,883 | ₩48,253 | ₩48,843 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,059 | ₩48,280 | ₩47,059 | ₩48,172 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,563 | ₩47,193 | ₩46,322 | ₩46,322 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,603 | ₩47,032 | ₩46,147 | ₩46,898 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,228 | ₩46,684 | ₩46,228 | ₩46,509 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,933 | ₩46,523 | ₩45,933 | ₩46,523 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,483 | ₩46,483 | ₩46,067 | ₩46,067 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,268 | ₩46,281 | ₩46,268 | ₩46,281 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,415 | ₩46,415 | ₩46,295 | ₩46,295 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,241 | ₩46,429 | ₩46,241 | ₩46,429 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,174 | ₩46,174 | ₩45,973 | ₩45,973 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,879 | ₩46,912 | ₩45,839 | ₩46,214 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,268 | ₩46,469 | ₩45,691 | ₩45,825 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,946 | ₩46,496 | ₩45,678 | ₩46,496 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,301 | ₩47,301 | ₩46,456 | ₩46,751 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩49,004 | ₩49,004 | ₩47,408 | ₩47,408 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,253 | ₩49,218 | ₩48,011 | ₩49,205 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,408 | ₩48,226 | ₩47,260 | ₩48,226 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,205 | ₩49,205 | ₩47,059 | ₩47,126 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,268 | ₩47,542 | ₩46,268 | ₩47,166 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,929 | ₩49,929 | ₩48,682 | ₩48,736 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,487 | ₩50,224 | ₩48,065 | ₩50,197 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,138 | ₩49,607 | ₩48,950 | ₩49,554 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,078 | ₩48,950 | ₩47,891 | ₩48,950 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,414 | ₩49,151 | ₩48,414 | ₩48,964 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,628 | ₩48,803 | ₩48,065 | ₩48,803 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,636 | ₩48,038 | ₩47,636 | ₩48,025 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,778 | ₩48,280 | ₩46,308 | ₩47,475 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,745 | ₩47,006 | ₩45,664 | ₩46,818 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,651 | ₩46,563 | ₩45,517 | ₩46,335 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,939 | ₩46,939 | ₩45,530 | ₩45,530 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,676 | ₩47,676 | ₩46,067 | ₩46,094 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,306 | ₩49,031 | ₩47,676 | ₩47,810 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,690 | ₩49,487 | ₩47,690 | ₩48,977 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,810 | ₩47,810 | ₩47,690 | ₩47,757 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,073 | ₩48,964 | ₩47,073 | ₩47,274 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,220 | ₩47,542 | ₩47,220 | ₩47,542 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,778 | ₩47,073 | ₩46,469 | ₩46,804 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩46,027 | ₩47,435 | ₩46,027 | ₩47,086 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,316 | ₩46,000 | ₩44,967 | ₩45,624 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,881 | ₩45,933 | ₩43,881 | ₩45,597 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,390 | ₩44,712 | ₩43,854 | ₩44,122 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,082 | ₩44,297 | ₩43,961 | ₩43,961 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,854 | ₩43,894 | ₩42,915 | ₩43,894 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,988 | ₩44,659 | ₩43,814 | ₩43,814 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,927 | ₩44,927 | ₩44,699 | ₩44,699 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,042 | ₩45,906 | ₩44,042 | ₩45,906 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,927 | ₩46,268 | ₩44,927 | ₩45,597 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,584 | ₩45,584 | ₩44,632 | ₩45,369 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,155 | ₩45,530 | ₩45,155 | ₩45,530 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,183 | ₩44,618 | ₩43,183 | ₩44,551 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,519 | ₩43,519 | ₩42,540 | ₩42,915 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,250 | ₩43,250 | ₩42,727 | ₩42,915 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,660 | ₩42,795 | ₩42,647 | ₩42,795 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,411 | ₩43,411 | ₩42,714 | ₩42,915 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,036 | ₩43,586 | ₩43,036 | ₩43,411 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,586 | ₩43,586 | ₩43,022 | ₩43,022 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,471 | ₩44,525 | ₩43,331 | ₩43,371 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,195 | ₩45,222 | ₩44,551 | ₩44,605 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,289 | ₩45,597 | ₩44,779 | ₩44,967 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,747 | ₩45,074 | ₩43,680 | ₩45,074 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,774 | ₩43,854 | ₩41,534 | ₩43,774 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,183 | ₩43,894 | ₩43,183 | ₩43,854 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,559 | ₩43,559 | ₩43,452 | ₩43,559 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,157 | ₩43,210 | ₩41,681 | ₩43,210 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,687 | ₩42,835 | ₩42,097 | ₩42,835 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,687 | ₩42,969 | ₩42,030 | ₩42,660 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,908 | ₩43,908 | ₩43,385 | ₩43,706 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,768 | ₩43,774 | ₩42,768 | ₩43,720 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,411 | ₩43,438 | ₩43,022 | ₩43,438 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,277 | ₩43,331 | ₩43,197 | ₩43,197 | -0.19% | 4.4천 |
|---|