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 | ₩49,949 | ₩50,029 | ₩49,881 | ₩49,881 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,788 | ₩50,418 | ₩49,788 | ₩50,364 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,774 | ₩50,284 | ₩49,774 | ₩50,083 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,855 | ₩49,989 | ₩49,855 | ₩49,989 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,466 | ₩49,627 | ₩49,439 | ₩49,627 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,426 | ₩49,426 | ₩49,412 | ₩49,412 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,412 | ₩49,989 | ₩49,412 | ₩49,975 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,680 | ₩49,680 | ₩49,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,372 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,351 | ₩50,404 | ₩49,734 | ₩50,404 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,929 | ₩49,667 | ₩48,929 | ₩49,667 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,581 | ₩49,949 | ₩48,581 | ₩49,680 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,560 | ₩49,761 | ₩49,560 | ₩49,761 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,774 | ₩49,962 | ₩49,761 | ₩49,761 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,050 | ₩50,860 | ₩49,050 | ₩50,780 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,546 | ₩49,895 | ₩49,466 | ₩49,466 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,291 | ₩50,217 | ₩49,291 | ₩49,989 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,257 | ₩50,284 | ₩49,640 | ₩49,935 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,600 | ₩50,056 | ₩49,600 | ₩49,895 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,305 | ₩50,284 | ₩49,305 | ₩50,284 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,029 | ₩50,552 | ₩49,211 | ₩49,211 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,190 | ₩50,565 | ₩49,962 | ₩49,962 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩50,016 | ₩50,056 | ₩50,016 | ₩50,016 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,297 | ₩50,552 | ₩50,029 | ₩50,029 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,297 | ₩50,619 | ₩50,297 | ₩50,311 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩50,016 | ₩50,418 | ₩50,016 | ₩50,418 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,975 | ₩50,391 | ₩49,975 | ₩50,391 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,949 | ₩50,404 | ₩49,828 | ₩49,975 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,962 | ₩50,391 | ₩49,694 | ₩49,747 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,418 | ₩50,418 | ₩50,109 | ₩50,109 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,176 | ₩50,619 | ₩50,163 | ₩50,404 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,351 | ₩50,351 | ₩50,029 | ₩50,109 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,284 | ₩50,579 | ₩49,975 | ₩50,123 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,552 | ₩50,552 | ₩49,734 | ₩50,190 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,552 | ₩50,552 | ₩50,311 | ₩50,552 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,525 | ₩50,525 | ₩50,244 | ₩50,418 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,552 | ₩50,552 | ₩50,190 | ₩50,445 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,217 | ₩50,874 | ₩50,217 | ₩50,565 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,136 | ₩50,136 | ₩49,881 | ₩49,935 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,881 | ₩50,042 | ₩49,881 | ₩50,042 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,828 | ₩49,868 | ₩49,694 | ₩49,868 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,788 | ₩50,753 | ₩49,788 | ₩50,150 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,284 | ₩50,726 | ₩50,096 | ₩50,726 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩50,016 | ₩50,981 | ₩50,016 | ₩50,981 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,774 | ₩50,270 | ₩49,774 | ₩50,109 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,680 | ₩50,887 | ₩49,680 | ₩50,887 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,680 | ₩50,324 | ₩49,546 | ₩49,962 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,345 | ₩50,927 | ₩49,345 | ₩49,694 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,774 | ₩50,136 | ₩49,560 | ₩49,560 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,198 | ₩49,546 | ₩49,198 | ₩49,546 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,251 | ₩49,345 | ₩49,117 | ₩49,117 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,927 | ₩50,927 | ₩49,064 | ₩50,445 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,640 | ₩50,686 | ₩49,640 | ₩50,686 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,500 | ₩50,887 | ₩48,500 | ₩49,949 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,822 | ₩49,305 | ₩48,071 | ₩48,715 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,299 | ₩49,399 | ₩48,138 | ₩48,138 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,682 | ₩48,916 | ₩47,682 | ₩47,964 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,272 | ₩48,541 | ₩47,723 | ₩47,723 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,031 | ₩48,688 | ₩48,031 | ₩48,688 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,755 | ₩48,755 | ₩47,656 | ₩48,018 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,104 | ₩49,667 | ₩48,634 | ₩48,755 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,640 | ₩49,640 | ₩49,345 | ₩49,345 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,715 | ₩49,600 | ₩48,715 | ₩49,586 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,916 | ₩49,439 | ₩47,991 | ₩47,991 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,916 | ₩49,586 | ₩47,910 | ₩48,675 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,458 | ₩50,458 | ₩48,822 | ₩48,822 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,289 | ₩51,289 | ₩50,176 | ₩50,726 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,834 | ₩51,035 | ₩50,834 | ₩51,035 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,209 | ₩51,209 | ₩49,989 | ₩49,989 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,107 | ₩52,107 | ₩51,021 | ₩51,021 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,383 | ₩51,383 | ₩51,142 | ₩51,142 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,351 | ₩51,370 | ₩50,351 | ₩51,370 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,324 | ₩50,820 | ₩49,989 | ₩50,820 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,820 | ₩50,820 | ₩49,761 | ₩50,016 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,311 | ₩51,477 | ₩50,284 | ₩50,874 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,613 | ₩49,949 | ₩49,224 | ₩49,949 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,613 | ₩50,539 | ₩49,613 | ₩49,747 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,454 | ₩49,613 | ₩47,454 | ₩49,586 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,600 | ₩49,600 | ₩47,401 | ₩47,401 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,887 | ₩50,887 | ₩49,600 | ₩49,613 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,184 | ₩50,579 | ₩49,184 | ₩49,868 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩50,016 | ₩50,699 | ₩49,546 | ₩50,699 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,351 | ₩50,351 | ₩50,042 | ₩50,042 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,881 | ₩50,471 | ₩48,111 | ₩50,311 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,042 | ₩50,659 | ₩50,042 | ₩50,150 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,261 | ₩50,163 | ₩46,261 | ₩49,600 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,765 | ₩46,543 | ₩45,765 | ₩46,543 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,725 | ₩46,261 | ₩45,725 | ₩46,140 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,591 | ₩45,765 | ₩45,591 | ₩45,765 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,389 | ₩45,979 | ₩45,389 | ₩45,979 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩45,993 | ₩45,993 | ₩45,457 | ₩45,483 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,167 | ₩46,194 | ₩45,993 | ₩46,033 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,562 | ₩48,581 | ₩46,637 | ₩46,637 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,374 | ₩48,581 | ₩47,374 | ₩48,058 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,864 | ₩48,004 | ₩46,623 | ₩48,004 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,409 | ₩47,428 | ₩46,248 | ₩47,428 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,435 | ₩47,468 | ₩46,435 | ₩46,677 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,637 | ₩47,401 | ₩46,248 | ₩46,248 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,274 | ₩46,932 | ₩46,006 | ₩46,395 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,953 | ₩46,583 | ₩45,953 | ₩46,583 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,953 | ₩46,301 | ₩45,953 | ₩46,020 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,476 | ₩46,704 | ₩45,993 | ₩45,993 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,824 | ₩46,824 | ₩46,824 | ₩46,824 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,730 | ₩47,119 | ₩46,730 | ₩47,119 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,985 | ₩46,985 | ₩46,985 | ₩46,985 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,830 | ₩48,581 | ₩46,864 | ₩47,039 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,562 | ₩47,897 | ₩47,562 | ₩47,589 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,937 | ₩47,937 | ₩47,937 | ₩47,937 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,736 | ₩47,736 | ₩47,066 | ₩47,066 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,138 | ₩48,138 | ₩47,173 | ₩47,857 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,878 | ₩46,878 | ₩46,878 | ₩46,878 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,951 | ₩48,380 | ₩47,870 | ₩48,380 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,803 | ₩47,803 | ₩47,159 | ₩47,173 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩49,010 | ₩49,010 | ₩48,111 | ₩48,111 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,291 | ₩49,291 | ₩49,291 | ₩49,291 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,246 | ₩48,554 | ₩48,031 | ₩48,031 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,583 | ₩47,213 | ₩46,583 | ₩47,200 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,092 | ₩47,092 | ₩47,092 | ₩47,092 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,240 | ₩47,267 | ₩46,932 | ₩46,932 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,610 | ₩46,838 | ₩46,382 | ₩46,516 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,677 | ₩47,133 | ₩46,623 | ₩47,133 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,487 | ₩48,487 | ₩46,610 | ₩46,637 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,951 | ₩47,951 | ₩47,816 | ₩47,816 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,495 | ₩47,495 | ₩47,495 | ₩47,495 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,809 | ₩48,809 | ₩48,581 | ₩48,581 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,420 | ₩49,037 | ₩48,420 | ₩49,037 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,903 | ₩48,916 | ₩48,272 | ₩48,648 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,272 | ₩48,272 | ₩47,991 | ₩47,991 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,200 | ₩47,200 | ₩46,972 | ₩46,972 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,301 | ₩46,301 | ₩46,301 | ₩46,301 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,656 | ₩47,656 | ₩45,832 | ₩45,832 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,382 | ₩47,468 | ₩46,382 | ₩46,932 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,443 | ₩46,462 | ₩45,443 | ₩45,725 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,242 | ₩45,242 | ₩45,148 | ₩45,148 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,087 | ₩46,087 | ₩45,296 | ₩45,296 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,684 | ₩46,677 | ₩45,577 | ₩46,677 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,068 | ₩46,637 | ₩44,786 | ₩45,001 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,510 | ₩45,510 | ₩45,068 | ₩45,068 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,261 | ₩46,261 | ₩45,282 | ₩45,282 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩45,993 | ₩46,127 | ₩45,993 | ₩46,020 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,979 | ₩46,288 | ₩45,979 | ₩45,979 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,430 | ₩45,470 | ₩45,108 | ₩45,108 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,269 | ₩45,591 | ₩45,255 | ₩45,524 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,322 | ₩45,644 | ₩45,322 | ₩45,403 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,792 | ₩45,792 | ₩44,974 | ₩45,430 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,974 | ₩45,242 | ₩44,974 | ₩45,242 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,261 | ₩46,261 | ₩45,470 | ₩45,979 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,637 | ₩47,039 | ₩46,274 | ₩46,395 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,428 | ₩47,508 | ₩47,267 | ₩47,468 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,502 | ₩46,905 | ₩46,502 | ₩46,905 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,047 | ₩47,294 | ₩46,047 | ₩47,294 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,387 | ₩47,682 | ₩46,677 | ₩46,677 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩47,012 | ₩47,910 | ₩46,932 | ₩47,910 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,274 | ₩46,784 | ₩45,577 | ₩46,650 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,778 | ₩45,899 | ₩45,778 | ₩45,845 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,167 | ₩46,301 | ₩44,934 | ₩45,443 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,752 | ₩46,851 | ₩45,550 | ₩46,569 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,154 | ₩46,382 | ₩45,738 | ₩45,738 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,763 | ₩47,763 | ₩45,752 | ₩46,154 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,627 | ₩49,627 | ₩47,816 | ₩47,816 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,533 | ₩49,761 | ₩49,385 | ₩49,385 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,989 | ₩50,284 | ₩49,881 | ₩49,881 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,949 | ₩49,989 | ₩49,949 | ₩49,989 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,244 | ₩50,284 | ₩49,962 | ₩49,962 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,949 | ₩50,284 | ₩49,949 | ₩50,083 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,083 | ₩50,619 | ₩49,949 | ₩49,962 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,190 | ₩50,270 | ₩49,908 | ₩50,056 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,546 | ₩50,217 | ₩49,546 | ₩50,042 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,943 | ₩50,002 | ₩48,621 | ₩50,002 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,272 | ₩49,117 | ₩48,272 | ₩48,822 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,253 | ₩48,272 | ₩47,052 | ₩48,044 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,092 | ₩47,240 | ₩46,382 | ₩47,240 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,642 | ₩47,723 | ₩46,140 | ₩46,489 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,387 | ₩47,535 | ₩46,234 | ₩47,535 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,052 | ₩47,052 | ₩47,052 | ₩47,052 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,098 | ₩48,098 | ₩47,776 | ₩47,776 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,259 | ₩48,876 | ₩48,246 | ₩48,836 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,052 | ₩48,272 | ₩47,052 | ₩48,165 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,556 | ₩47,186 | ₩46,315 | ₩46,315 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,596 | ₩47,025 | ₩46,140 | ₩46,891 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,221 | ₩46,677 | ₩46,221 | ₩46,502 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,926 | ₩46,516 | ₩45,926 | ₩46,516 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,476 | ₩46,476 | ₩46,060 | ₩46,060 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,261 | ₩46,274 | ₩46,261 | ₩46,274 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,409 | ₩46,409 | ₩46,288 | ₩46,288 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,234 | ₩46,422 | ₩46,234 | ₩46,422 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,167 | ₩46,167 | ₩45,966 | ₩45,966 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,872 | ₩46,905 | ₩45,832 | ₩46,207 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,261 | ₩46,462 | ₩45,684 | ₩45,819 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,939 | ₩46,489 | ₩45,671 | ₩46,489 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,294 | ₩47,294 | ₩46,449 | ₩46,744 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩48,996 | ₩48,996 | ₩47,401 | ₩47,401 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,246 | ₩49,211 | ₩48,004 | ₩49,198 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,401 | ₩48,219 | ₩47,253 | ₩48,219 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,198 | ₩49,198 | ₩47,052 | ₩47,119 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,261 | ₩47,535 | ₩46,261 | ₩47,159 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,922 | ₩49,922 | ₩48,675 | ₩48,728 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,479 | ₩50,217 | ₩48,058 | ₩50,190 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,131 | ₩49,600 | ₩48,943 | ₩49,546 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,071 | ₩48,943 | ₩47,884 | ₩48,943 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,406 | ₩49,144 | ₩48,406 | ₩48,956 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,621 | ₩48,795 | ₩48,058 | ₩48,795 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,629 | ₩48,031 | ₩47,629 | ₩48,018 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,771 | ₩48,272 | ₩46,301 | ₩47,468 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,738 | ₩46,999 | ₩45,658 | ₩46,811 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,644 | ₩46,556 | ₩45,510 | ₩46,328 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,932 | ₩46,932 | ₩45,524 | ₩45,524 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,669 | ₩47,669 | ₩46,060 | ₩46,087 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,299 | ₩49,023 | ₩47,669 | ₩47,803 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,682 | ₩49,479 | ₩47,682 | ₩48,970 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,803 | ₩47,803 | ₩47,682 | ₩47,749 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,066 | ₩48,956 | ₩47,066 | ₩47,267 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,213 | ₩47,535 | ₩47,213 | ₩47,535 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,771 | ₩47,066 | ₩46,462 | ₩46,797 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩46,020 | ₩47,428 | ₩46,020 | ₩47,079 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,309 | ₩45,993 | ₩44,960 | ₩45,617 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,874 | ₩45,926 | ₩43,874 | ₩45,591 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,384 | ₩44,706 | ₩43,847 | ₩44,116 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,075 | ₩44,290 | ₩43,955 | ₩43,955 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,847 | ₩43,888 | ₩42,909 | ₩43,888 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,982 | ₩44,652 | ₩43,807 | ₩43,807 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,920 | ₩44,920 | ₩44,692 | ₩44,692 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,035 | ₩45,899 | ₩44,035 | ₩45,899 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,920 | ₩46,261 | ₩44,920 | ₩45,591 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,577 | ₩45,577 | ₩44,625 | ₩45,363 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,148 | ₩45,524 | ₩45,148 | ₩45,524 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,177 | ₩44,612 | ₩43,177 | ₩44,545 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,512 | ₩43,512 | ₩42,533 | ₩42,909 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,244 | ₩43,244 | ₩42,721 | ₩42,909 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,654 | ₩42,788 | ₩42,641 | ₩42,788 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,405 | ₩43,405 | ₩42,708 | ₩42,909 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,029 | ₩43,579 | ₩43,029 | ₩43,405 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,579 | ₩43,579 | ₩43,016 | ₩43,016 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,464 | ₩44,518 | ₩43,324 | ₩43,365 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,188 | ₩45,215 | ₩44,545 | ₩44,598 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,282 | ₩45,591 | ₩44,773 | ₩44,960 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,740 | ₩45,068 | ₩43,673 | ₩45,068 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,767 | ₩43,847 | ₩41,528 | ₩43,767 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,177 | ₩43,888 | ₩43,177 | ₩43,847 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,552 | ₩43,552 | ₩43,445 | ₩43,552 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,150 | ₩43,204 | ₩41,675 | ₩43,204 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,681 | ₩42,828 | ₩42,091 | ₩42,828 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,681 | ₩42,962 | ₩42,024 | ₩42,654 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,901 | ₩43,901 | ₩43,378 | ₩43,700 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,761 | ₩43,767 | ₩42,761 | ₩43,713 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,405 | ₩43,432 | ₩43,016 | ₩43,432 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,271 | ₩43,324 | ₩43,190 | ₩43,190 | -0.19% | 4.4천 |
|---|