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 | ₩49,955 | ₩50,035 | ₩49,888 | ₩49,888 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,794 | ₩50,424 | ₩49,794 | ₩50,371 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,781 | ₩50,290 | ₩49,781 | ₩50,089 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,861 | ₩49,995 | ₩49,861 | ₩49,995 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,472 | ₩49,633 | ₩49,445 | ₩49,633 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,432 | ₩49,432 | ₩49,418 | ₩49,418 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,418 | ₩49,995 | ₩49,418 | ₩49,982 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,687 | ₩49,687 | ₩49,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,378 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,357 | ₩50,411 | ₩49,740 | ₩50,411 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,936 | ₩49,673 | ₩48,936 | ₩49,673 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,587 | ₩49,955 | ₩48,587 | ₩49,687 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,566 | ₩49,767 | ₩49,566 | ₩49,767 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,781 | ₩49,968 | ₩49,767 | ₩49,767 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,056 | ₩50,867 | ₩49,056 | ₩50,786 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,553 | ₩49,901 | ₩49,472 | ₩49,472 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,298 | ₩50,223 | ₩49,298 | ₩49,995 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,263 | ₩50,290 | ₩49,646 | ₩49,941 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,606 | ₩50,062 | ₩49,606 | ₩49,901 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,311 | ₩50,290 | ₩49,311 | ₩50,290 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,035 | ₩50,558 | ₩49,217 | ₩49,217 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,196 | ₩50,572 | ₩49,968 | ₩49,968 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩50,022 | ₩50,062 | ₩50,022 | ₩50,022 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,304 | ₩50,558 | ₩50,035 | ₩50,035 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,304 | ₩50,625 | ₩50,304 | ₩50,317 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩50,022 | ₩50,424 | ₩50,022 | ₩50,424 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,982 | ₩50,397 | ₩49,982 | ₩50,397 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,955 | ₩50,411 | ₩49,834 | ₩49,982 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,968 | ₩50,397 | ₩49,700 | ₩49,754 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,424 | ₩50,424 | ₩50,116 | ₩50,116 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,183 | ₩50,625 | ₩50,169 | ₩50,411 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,357 | ₩50,357 | ₩50,035 | ₩50,116 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,290 | ₩50,585 | ₩49,982 | ₩50,129 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,558 | ₩50,558 | ₩49,740 | ₩50,196 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,558 | ₩50,558 | ₩50,317 | ₩50,558 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,532 | ₩50,532 | ₩50,250 | ₩50,424 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,558 | ₩50,558 | ₩50,196 | ₩50,451 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,223 | ₩50,880 | ₩50,223 | ₩50,572 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,143 | ₩50,143 | ₩49,888 | ₩49,941 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,888 | ₩50,049 | ₩49,888 | ₩50,049 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,834 | ₩49,874 | ₩49,700 | ₩49,874 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,794 | ₩50,759 | ₩49,794 | ₩50,156 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,290 | ₩50,733 | ₩50,102 | ₩50,733 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩50,022 | ₩50,987 | ₩50,022 | ₩50,987 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,781 | ₩50,277 | ₩49,781 | ₩50,116 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,687 | ₩50,894 | ₩49,687 | ₩50,894 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,687 | ₩50,330 | ₩49,553 | ₩49,968 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,351 | ₩50,934 | ₩49,351 | ₩49,700 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,781 | ₩50,143 | ₩49,566 | ₩49,566 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,204 | ₩49,553 | ₩49,204 | ₩49,553 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,258 | ₩49,351 | ₩49,123 | ₩49,123 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,934 | ₩50,934 | ₩49,070 | ₩50,451 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,646 | ₩50,692 | ₩49,646 | ₩50,692 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,506 | ₩50,894 | ₩48,506 | ₩49,955 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,828 | ₩49,311 | ₩48,077 | ₩48,721 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,305 | ₩49,405 | ₩48,144 | ₩48,144 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,688 | ₩48,922 | ₩47,688 | ₩47,970 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,279 | ₩48,547 | ₩47,729 | ₩47,729 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,037 | ₩48,694 | ₩48,037 | ₩48,694 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,761 | ₩48,761 | ₩47,662 | ₩48,024 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,110 | ₩49,673 | ₩48,641 | ₩48,761 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,646 | ₩49,646 | ₩49,351 | ₩49,351 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,721 | ₩49,606 | ₩48,721 | ₩49,593 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,922 | ₩49,445 | ₩47,997 | ₩47,997 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,922 | ₩49,593 | ₩47,916 | ₩48,681 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,464 | ₩50,464 | ₩48,828 | ₩48,828 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,296 | ₩51,296 | ₩50,183 | ₩50,733 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,840 | ₩51,041 | ₩50,840 | ₩51,041 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,215 | ₩51,215 | ₩49,995 | ₩49,995 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,114 | ₩52,114 | ₩51,028 | ₩51,028 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,390 | ₩51,390 | ₩51,148 | ₩51,148 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,357 | ₩51,376 | ₩50,357 | ₩51,376 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,330 | ₩50,827 | ₩49,995 | ₩50,827 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,827 | ₩50,827 | ₩49,767 | ₩50,022 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,317 | ₩51,484 | ₩50,290 | ₩50,880 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,620 | ₩49,955 | ₩49,231 | ₩49,955 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,620 | ₩50,545 | ₩49,620 | ₩49,754 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,460 | ₩49,620 | ₩47,460 | ₩49,593 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,606 | ₩49,606 | ₩47,407 | ₩47,407 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,894 | ₩50,894 | ₩49,606 | ₩49,620 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,190 | ₩50,585 | ₩49,190 | ₩49,874 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩50,022 | ₩50,706 | ₩49,553 | ₩50,706 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,357 | ₩50,357 | ₩50,049 | ₩50,049 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,888 | ₩50,478 | ₩48,118 | ₩50,317 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,049 | ₩50,666 | ₩50,049 | ₩50,156 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,267 | ₩50,169 | ₩46,267 | ₩49,606 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,771 | ₩46,549 | ₩45,771 | ₩46,549 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,730 | ₩46,267 | ₩45,730 | ₩46,146 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,596 | ₩45,771 | ₩45,596 | ₩45,771 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,395 | ₩45,985 | ₩45,395 | ₩45,985 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩45,999 | ₩45,999 | ₩45,462 | ₩45,489 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,173 | ₩46,200 | ₩45,999 | ₩46,039 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,568 | ₩48,587 | ₩46,642 | ₩46,642 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,380 | ₩48,587 | ₩47,380 | ₩48,064 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,870 | ₩48,010 | ₩46,629 | ₩48,010 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,414 | ₩47,434 | ₩46,254 | ₩47,434 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,441 | ₩47,474 | ₩46,441 | ₩46,683 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,642 | ₩47,407 | ₩46,254 | ₩46,254 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,254 | ₩46,254 | ₩46,254 | ₩46,254 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,280 | ₩46,937 | ₩46,012 | ₩46,401 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,958 | ₩46,589 | ₩45,958 | ₩46,589 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,958 | ₩46,307 | ₩45,958 | ₩46,026 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,481 | ₩46,709 | ₩45,999 | ₩45,999 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,736 | ₩47,125 | ₩46,736 | ₩47,125 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,836 | ₩48,587 | ₩46,870 | ₩47,045 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,568 | ₩47,903 | ₩47,568 | ₩47,595 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,742 | ₩47,742 | ₩47,072 | ₩47,072 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,144 | ₩48,144 | ₩47,179 | ₩47,863 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,884 | ₩46,884 | ₩46,884 | ₩46,884 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,957 | ₩48,386 | ₩47,876 | ₩48,386 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,809 | ₩47,809 | ₩47,165 | ₩47,179 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩49,016 | ₩49,016 | ₩48,118 | ₩48,118 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,252 | ₩48,560 | ₩48,037 | ₩48,037 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,589 | ₩47,219 | ₩46,589 | ₩47,206 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,098 | ₩47,098 | ₩47,098 | ₩47,098 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,246 | ₩47,273 | ₩46,937 | ₩46,937 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,616 | ₩46,844 | ₩46,388 | ₩46,522 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,683 | ₩47,139 | ₩46,629 | ₩47,139 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,493 | ₩48,493 | ₩46,616 | ₩46,642 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,957 | ₩47,957 | ₩47,823 | ₩47,823 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,501 | ₩47,501 | ₩47,501 | ₩47,501 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,815 | ₩48,815 | ₩48,587 | ₩48,587 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,681 | ₩48,681 | ₩48,681 | ₩48,681 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,426 | ₩49,043 | ₩48,426 | ₩49,043 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,909 | ₩48,922 | ₩48,279 | ₩48,654 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,279 | ₩48,279 | ₩47,997 | ₩47,997 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,206 | ₩47,206 | ₩46,978 | ₩46,978 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,307 | ₩46,307 | ₩46,307 | ₩46,307 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,662 | ₩47,662 | ₩45,838 | ₩45,838 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,388 | ₩47,474 | ₩46,388 | ₩46,937 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,449 | ₩46,468 | ₩45,449 | ₩45,730 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,248 | ₩45,248 | ₩45,154 | ₩45,154 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,093 | ₩46,093 | ₩45,301 | ₩45,301 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,690 | ₩46,683 | ₩45,583 | ₩46,683 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,073 | ₩46,642 | ₩44,792 | ₩45,006 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,516 | ₩45,516 | ₩45,073 | ₩45,073 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,267 | ₩46,267 | ₩45,288 | ₩45,288 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩45,999 | ₩46,133 | ₩45,999 | ₩46,026 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,985 | ₩46,294 | ₩45,985 | ₩45,985 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,435 | ₩45,476 | ₩45,114 | ₩45,114 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,275 | ₩45,596 | ₩45,261 | ₩45,529 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,328 | ₩45,650 | ₩45,328 | ₩45,409 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,798 | ₩45,798 | ₩44,979 | ₩45,435 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,979 | ₩45,248 | ₩44,979 | ₩45,248 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,267 | ₩46,267 | ₩45,476 | ₩45,985 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,642 | ₩47,045 | ₩46,280 | ₩46,401 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,434 | ₩47,514 | ₩47,273 | ₩47,474 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,508 | ₩46,911 | ₩46,508 | ₩46,911 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,052 | ₩47,300 | ₩46,052 | ₩47,300 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,393 | ₩47,688 | ₩46,683 | ₩46,683 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩47,018 | ₩47,916 | ₩46,937 | ₩47,916 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,280 | ₩46,790 | ₩45,583 | ₩46,656 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,784 | ₩45,905 | ₩45,784 | ₩45,851 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,173 | ₩46,307 | ₩44,939 | ₩45,449 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,757 | ₩46,857 | ₩45,556 | ₩46,575 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,160 | ₩46,388 | ₩45,744 | ₩45,744 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,769 | ₩47,769 | ₩45,757 | ₩46,160 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,633 | ₩49,633 | ₩47,823 | ₩47,823 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,539 | ₩49,767 | ₩49,392 | ₩49,392 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,995 | ₩50,290 | ₩49,888 | ₩49,888 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,955 | ₩49,995 | ₩49,955 | ₩49,995 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,250 | ₩50,290 | ₩49,968 | ₩49,968 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,955 | ₩50,290 | ₩49,955 | ₩50,089 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,089 | ₩50,625 | ₩49,955 | ₩49,968 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,196 | ₩50,277 | ₩49,915 | ₩50,062 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,553 | ₩50,223 | ₩49,553 | ₩50,049 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,949 | ₩50,009 | ₩48,627 | ₩50,009 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,279 | ₩49,123 | ₩48,279 | ₩48,828 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,259 | ₩48,279 | ₩47,058 | ₩48,051 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,098 | ₩47,246 | ₩46,388 | ₩47,246 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,648 | ₩47,729 | ₩46,146 | ₩46,495 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,393 | ₩47,541 | ₩46,240 | ₩47,541 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,058 | ₩47,058 | ₩47,058 | ₩47,058 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,104 | ₩48,104 | ₩47,782 | ₩47,782 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,265 | ₩48,882 | ₩48,252 | ₩48,842 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,058 | ₩48,279 | ₩47,058 | ₩48,171 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,562 | ₩47,192 | ₩46,321 | ₩46,321 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,602 | ₩47,031 | ₩46,146 | ₩46,897 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,227 | ₩46,683 | ₩46,227 | ₩46,508 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,932 | ₩46,522 | ₩45,932 | ₩46,522 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,481 | ₩46,481 | ₩46,066 | ₩46,066 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,267 | ₩46,280 | ₩46,267 | ₩46,280 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,414 | ₩46,414 | ₩46,294 | ₩46,294 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,240 | ₩46,428 | ₩46,240 | ₩46,428 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,173 | ₩46,173 | ₩45,972 | ₩45,972 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,878 | ₩46,911 | ₩45,838 | ₩46,213 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,267 | ₩46,468 | ₩45,690 | ₩45,824 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,945 | ₩46,495 | ₩45,677 | ₩46,495 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,300 | ₩47,300 | ₩46,455 | ₩46,750 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩49,003 | ₩49,003 | ₩47,407 | ₩47,407 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,252 | ₩49,217 | ₩48,010 | ₩49,204 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,407 | ₩48,225 | ₩47,259 | ₩48,225 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,204 | ₩49,204 | ₩47,058 | ₩47,125 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,267 | ₩47,541 | ₩46,267 | ₩47,165 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,928 | ₩49,928 | ₩48,681 | ₩48,734 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,485 | ₩50,223 | ₩48,064 | ₩50,196 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,137 | ₩49,606 | ₩48,949 | ₩49,553 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,077 | ₩48,949 | ₩47,890 | ₩48,949 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,413 | ₩49,150 | ₩48,413 | ₩48,962 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,627 | ₩48,802 | ₩48,064 | ₩48,802 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,635 | ₩48,037 | ₩47,635 | ₩48,024 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,777 | ₩48,279 | ₩46,307 | ₩47,474 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,744 | ₩47,005 | ₩45,663 | ₩46,817 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,650 | ₩46,562 | ₩45,516 | ₩46,334 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,937 | ₩46,937 | ₩45,529 | ₩45,529 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,675 | ₩47,675 | ₩46,066 | ₩46,093 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,305 | ₩49,030 | ₩47,675 | ₩47,809 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,688 | ₩49,485 | ₩47,688 | ₩48,976 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,809 | ₩47,809 | ₩47,688 | ₩47,756 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,072 | ₩48,962 | ₩47,072 | ₩47,273 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,219 | ₩47,541 | ₩47,219 | ₩47,541 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,777 | ₩47,072 | ₩46,468 | ₩46,803 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩46,026 | ₩47,434 | ₩46,026 | ₩47,085 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,315 | ₩45,999 | ₩44,966 | ₩45,623 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,880 | ₩45,932 | ₩43,880 | ₩45,596 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,389 | ₩44,711 | ₩43,853 | ₩44,121 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,081 | ₩44,296 | ₩43,960 | ₩43,960 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,853 | ₩43,893 | ₩42,914 | ₩43,893 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,987 | ₩44,658 | ₩43,813 | ₩43,813 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,926 | ₩44,926 | ₩44,698 | ₩44,698 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,041 | ₩45,905 | ₩44,041 | ₩45,905 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,926 | ₩46,267 | ₩44,926 | ₩45,596 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,583 | ₩45,583 | ₩44,631 | ₩45,368 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,154 | ₩45,529 | ₩45,154 | ₩45,529 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,182 | ₩44,617 | ₩43,182 | ₩44,550 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,518 | ₩43,518 | ₩42,539 | ₩42,914 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,250 | ₩43,250 | ₩42,726 | ₩42,914 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,659 | ₩42,794 | ₩42,646 | ₩42,794 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,410 | ₩43,410 | ₩42,713 | ₩42,914 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,035 | ₩43,585 | ₩43,035 | ₩43,410 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,585 | ₩43,585 | ₩43,022 | ₩43,022 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,470 | ₩44,524 | ₩43,330 | ₩43,370 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,194 | ₩45,221 | ₩44,550 | ₩44,604 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,288 | ₩45,596 | ₩44,778 | ₩44,966 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,746 | ₩45,073 | ₩43,679 | ₩45,073 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,773 | ₩43,853 | ₩41,533 | ₩43,773 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,182 | ₩43,893 | ₩43,182 | ₩43,853 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,558 | ₩43,558 | ₩43,451 | ₩43,558 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,156 | ₩43,209 | ₩41,680 | ₩43,209 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,686 | ₩42,834 | ₩42,096 | ₩42,834 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,686 | ₩42,968 | ₩42,029 | ₩42,659 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,907 | ₩43,907 | ₩43,384 | ₩43,705 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,767 | ₩43,773 | ₩42,767 | ₩43,719 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,410 | ₩43,437 | ₩43,022 | ₩43,437 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,276 | ₩43,330 | ₩43,196 | ₩43,196 | -0.19% | 4.4천 |
|---|