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 | ₩49,921 | ₩50,002 | ₩49,854 | ₩49,854 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,761 | ₩50,390 | ₩49,761 | ₩50,337 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,747 | ₩50,256 | ₩49,747 | ₩50,055 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,828 | ₩49,962 | ₩49,828 | ₩49,962 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,439 | ₩49,600 | ₩49,412 | ₩49,600 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,399 | ₩49,399 | ₩49,385 | ₩49,385 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,385 | ₩49,962 | ₩49,385 | ₩49,948 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,653 | ₩49,653 | ₩49,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,345 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,323 | ₩50,377 | ₩49,707 | ₩50,377 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,903 | ₩49,640 | ₩48,903 | ₩49,640 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,554 | ₩49,921 | ₩48,554 | ₩49,653 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,533 | ₩49,734 | ₩49,533 | ₩49,734 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,747 | ₩49,935 | ₩49,734 | ₩49,734 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,023 | ₩50,833 | ₩49,023 | ₩50,752 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,519 | ₩49,868 | ₩49,439 | ₩49,439 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,265 | ₩50,189 | ₩49,265 | ₩49,962 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,230 | ₩50,256 | ₩49,613 | ₩49,908 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,573 | ₩50,029 | ₩49,573 | ₩49,868 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,278 | ₩50,256 | ₩49,278 | ₩50,256 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,002 | ₩50,524 | ₩49,184 | ₩49,184 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,163 | ₩50,538 | ₩49,935 | ₩49,935 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩49,988 | ₩50,029 | ₩49,988 | ₩49,988 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,270 | ₩50,524 | ₩50,002 | ₩50,002 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,270 | ₩50,591 | ₩50,270 | ₩50,283 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩49,988 | ₩50,390 | ₩49,988 | ₩50,390 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,948 | ₩50,364 | ₩49,948 | ₩50,364 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,921 | ₩50,377 | ₩49,801 | ₩49,948 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,935 | ₩50,364 | ₩49,667 | ₩49,720 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,390 | ₩50,390 | ₩50,082 | ₩50,082 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,149 | ₩50,591 | ₩50,136 | ₩50,377 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,323 | ₩50,323 | ₩50,002 | ₩50,082 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,256 | ₩50,551 | ₩49,948 | ₩50,096 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,524 | ₩50,524 | ₩49,707 | ₩50,163 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,524 | ₩50,524 | ₩50,283 | ₩50,524 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,498 | ₩50,498 | ₩50,216 | ₩50,390 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,524 | ₩50,524 | ₩50,163 | ₩50,417 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,189 | ₩50,846 | ₩50,189 | ₩50,538 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,109 | ₩50,109 | ₩49,854 | ₩49,908 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,854 | ₩50,015 | ₩49,854 | ₩50,015 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,801 | ₩49,841 | ₩49,667 | ₩49,841 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,761 | ₩50,725 | ₩49,761 | ₩50,122 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,256 | ₩50,699 | ₩50,069 | ₩50,699 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩49,988 | ₩50,953 | ₩49,988 | ₩50,953 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,747 | ₩50,243 | ₩49,747 | ₩50,082 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,653 | ₩50,859 | ₩49,653 | ₩50,859 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,653 | ₩50,297 | ₩49,519 | ₩49,935 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,318 | ₩50,900 | ₩49,318 | ₩49,667 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,747 | ₩50,109 | ₩49,533 | ₩49,533 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,171 | ₩49,519 | ₩49,171 | ₩49,519 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,224 | ₩49,318 | ₩49,090 | ₩49,090 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,900 | ₩50,900 | ₩49,037 | ₩50,417 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,613 | ₩50,658 | ₩49,613 | ₩50,658 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,474 | ₩50,859 | ₩48,474 | ₩49,921 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,796 | ₩49,278 | ₩48,045 | ₩48,688 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,273 | ₩49,372 | ₩48,112 | ₩48,112 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,656 | ₩48,889 | ₩47,656 | ₩47,938 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,246 | ₩48,514 | ₩47,697 | ₩47,697 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,005 | ₩48,662 | ₩48,005 | ₩48,662 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,729 | ₩48,729 | ₩47,630 | ₩47,991 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,077 | ₩49,640 | ₩48,608 | ₩48,729 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,613 | ₩49,613 | ₩49,318 | ₩49,318 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,688 | ₩49,573 | ₩48,688 | ₩49,559 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,889 | ₩49,412 | ₩47,965 | ₩47,965 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,889 | ₩49,559 | ₩47,884 | ₩48,648 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,431 | ₩50,431 | ₩48,796 | ₩48,796 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,262 | ₩51,262 | ₩50,149 | ₩50,699 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,806 | ₩51,007 | ₩50,806 | ₩51,007 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,181 | ₩51,181 | ₩49,962 | ₩49,962 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,079 | ₩52,079 | ₩50,993 | ₩50,993 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,355 | ₩51,355 | ₩51,114 | ₩51,114 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,323 | ₩51,342 | ₩50,323 | ₩51,342 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,297 | ₩50,792 | ₩49,962 | ₩50,792 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,792 | ₩50,792 | ₩49,734 | ₩49,988 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,283 | ₩51,449 | ₩50,256 | ₩50,846 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,586 | ₩49,921 | ₩49,198 | ₩49,921 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,586 | ₩50,511 | ₩49,586 | ₩49,720 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,429 | ₩49,586 | ₩47,429 | ₩49,559 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,573 | ₩49,573 | ₩47,375 | ₩47,375 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,859 | ₩50,859 | ₩49,573 | ₩49,586 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,157 | ₩50,551 | ₩49,157 | ₩49,841 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩49,988 | ₩50,672 | ₩49,519 | ₩50,672 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,323 | ₩50,323 | ₩50,015 | ₩50,015 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,854 | ₩50,444 | ₩48,085 | ₩50,283 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,015 | ₩50,632 | ₩50,015 | ₩50,122 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,236 | ₩50,136 | ₩46,236 | ₩49,573 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,740 | ₩46,517 | ₩45,740 | ₩46,517 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,700 | ₩46,236 | ₩45,700 | ₩46,115 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,566 | ₩45,740 | ₩45,566 | ₩45,740 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,365 | ₩45,954 | ₩45,365 | ₩45,954 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩45,968 | ₩45,968 | ₩45,432 | ₩45,459 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,142 | ₩46,169 | ₩45,968 | ₩46,008 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,536 | ₩48,554 | ₩46,611 | ₩46,611 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,348 | ₩48,554 | ₩47,348 | ₩48,032 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,839 | ₩47,978 | ₩46,598 | ₩47,978 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,383 | ₩47,402 | ₩46,222 | ₩47,402 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,410 | ₩47,442 | ₩46,410 | ₩46,651 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,611 | ₩47,375 | ₩46,222 | ₩46,222 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,249 | ₩46,906 | ₩45,981 | ₩46,370 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,928 | ₩46,558 | ₩45,928 | ₩46,558 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,928 | ₩46,276 | ₩45,928 | ₩45,995 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,450 | ₩46,678 | ₩45,968 | ₩45,968 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,705 | ₩47,094 | ₩46,705 | ₩47,094 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,804 | ₩48,554 | ₩46,839 | ₩47,013 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,536 | ₩47,871 | ₩47,536 | ₩47,563 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,911 | ₩47,911 | ₩47,911 | ₩47,911 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,710 | ₩47,710 | ₩47,040 | ₩47,040 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,112 | ₩48,112 | ₩47,147 | ₩47,831 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,852 | ₩46,852 | ₩46,852 | ₩46,852 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,924 | ₩48,353 | ₩47,844 | ₩48,353 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,777 | ₩47,777 | ₩47,134 | ₩47,147 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩48,983 | ₩48,983 | ₩48,085 | ₩48,085 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,265 | ₩49,265 | ₩49,265 | ₩49,265 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,219 | ₩48,528 | ₩48,005 | ₩48,005 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,558 | ₩47,187 | ₩46,558 | ₩47,174 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,067 | ₩47,067 | ₩47,067 | ₩47,067 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,214 | ₩47,241 | ₩46,906 | ₩46,906 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,584 | ₩46,812 | ₩46,356 | ₩46,490 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,651 | ₩47,107 | ₩46,598 | ₩47,107 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,461 | ₩48,461 | ₩46,584 | ₩46,611 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,924 | ₩47,924 | ₩47,790 | ₩47,790 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,469 | ₩47,469 | ₩47,469 | ₩47,469 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,782 | ₩48,782 | ₩48,554 | ₩48,554 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,648 | ₩48,648 | ₩48,648 | ₩48,648 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,394 | ₩49,010 | ₩48,394 | ₩49,010 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,876 | ₩48,889 | ₩48,246 | ₩48,621 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,246 | ₩48,246 | ₩47,965 | ₩47,965 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,174 | ₩47,174 | ₩46,946 | ₩46,946 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,276 | ₩46,276 | ₩46,276 | ₩46,276 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,630 | ₩47,630 | ₩45,807 | ₩45,807 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,356 | ₩47,442 | ₩46,356 | ₩46,906 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,418 | ₩46,437 | ₩45,418 | ₩45,700 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,217 | ₩45,217 | ₩45,124 | ₩45,124 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,062 | ₩46,062 | ₩45,271 | ₩45,271 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,660 | ₩46,651 | ₩45,552 | ₩46,651 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,043 | ₩46,611 | ₩44,762 | ₩44,976 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,485 | ₩45,485 | ₩45,043 | ₩45,043 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,236 | ₩46,236 | ₩45,258 | ₩45,258 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩45,968 | ₩46,102 | ₩45,968 | ₩45,995 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,954 | ₩46,263 | ₩45,954 | ₩45,954 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,405 | ₩45,445 | ₩45,083 | ₩45,083 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,244 | ₩45,566 | ₩45,231 | ₩45,499 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,298 | ₩45,619 | ₩45,298 | ₩45,378 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,767 | ₩45,767 | ₩44,949 | ₩45,405 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,949 | ₩45,217 | ₩44,949 | ₩45,217 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,236 | ₩46,236 | ₩45,445 | ₩45,954 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,611 | ₩47,013 | ₩46,249 | ₩46,370 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,402 | ₩47,482 | ₩47,241 | ₩47,442 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,477 | ₩46,879 | ₩46,477 | ₩46,879 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,021 | ₩47,268 | ₩46,021 | ₩47,268 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,362 | ₩47,656 | ₩46,651 | ₩46,651 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩46,986 | ₩47,884 | ₩46,906 | ₩47,884 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,249 | ₩46,759 | ₩45,552 | ₩46,625 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,753 | ₩45,874 | ₩45,753 | ₩45,820 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,142 | ₩46,276 | ₩44,909 | ₩45,418 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,727 | ₩46,826 | ₩45,526 | ₩46,544 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,129 | ₩46,356 | ₩45,713 | ₩45,713 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,737 | ₩47,737 | ₩45,727 | ₩46,129 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,600 | ₩49,600 | ₩47,790 | ₩47,790 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,506 | ₩49,734 | ₩49,358 | ₩49,358 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,962 | ₩50,256 | ₩49,854 | ₩49,854 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,921 | ₩49,962 | ₩49,921 | ₩49,962 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,216 | ₩50,256 | ₩49,935 | ₩49,935 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,921 | ₩50,256 | ₩49,921 | ₩50,055 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,055 | ₩50,591 | ₩49,921 | ₩49,935 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,163 | ₩50,243 | ₩49,881 | ₩50,029 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,519 | ₩50,189 | ₩49,519 | ₩50,015 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,916 | ₩49,975 | ₩48,595 | ₩49,975 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,246 | ₩49,090 | ₩48,246 | ₩48,796 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,228 | ₩48,246 | ₩47,027 | ₩48,018 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,067 | ₩47,214 | ₩46,356 | ₩47,214 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,616 | ₩47,697 | ₩46,115 | ₩46,464 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,362 | ₩47,509 | ₩46,209 | ₩47,509 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,027 | ₩47,027 | ₩47,027 | ₩47,027 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,072 | ₩48,072 | ₩47,750 | ₩47,750 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,233 | ₩48,849 | ₩48,219 | ₩48,809 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,027 | ₩48,246 | ₩47,027 | ₩48,139 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,531 | ₩47,161 | ₩46,289 | ₩46,289 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,571 | ₩47,000 | ₩46,115 | ₩46,866 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,196 | ₩46,651 | ₩46,196 | ₩46,477 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,901 | ₩46,490 | ₩45,901 | ₩46,490 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,450 | ₩46,450 | ₩46,035 | ₩46,035 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,236 | ₩46,249 | ₩46,236 | ₩46,249 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,383 | ₩46,383 | ₩46,263 | ₩46,263 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,209 | ₩46,397 | ₩46,209 | ₩46,397 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,142 | ₩46,142 | ₩45,941 | ₩45,941 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,847 | ₩46,879 | ₩45,807 | ₩46,182 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,236 | ₩46,437 | ₩45,660 | ₩45,794 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,914 | ₩46,464 | ₩45,646 | ₩46,464 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,268 | ₩47,268 | ₩46,423 | ₩46,718 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩48,970 | ₩48,970 | ₩47,375 | ₩47,375 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,219 | ₩49,184 | ₩47,978 | ₩49,171 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,375 | ₩48,193 | ₩47,228 | ₩48,193 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,171 | ₩49,171 | ₩47,027 | ₩47,094 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,236 | ₩47,509 | ₩46,236 | ₩47,134 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,895 | ₩49,895 | ₩48,648 | ₩48,702 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,452 | ₩50,189 | ₩48,032 | ₩50,163 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,104 | ₩49,573 | ₩48,916 | ₩49,519 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,045 | ₩48,916 | ₩47,857 | ₩48,916 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,380 | ₩49,117 | ₩48,380 | ₩48,930 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,595 | ₩48,769 | ₩48,032 | ₩48,769 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,603 | ₩48,005 | ₩47,603 | ₩47,991 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,745 | ₩48,246 | ₩46,276 | ₩47,442 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,713 | ₩46,973 | ₩45,633 | ₩46,785 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,619 | ₩46,531 | ₩45,485 | ₩46,303 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,906 | ₩46,906 | ₩45,499 | ₩45,499 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,643 | ₩47,643 | ₩46,035 | ₩46,062 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,273 | ₩48,997 | ₩47,643 | ₩47,777 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,656 | ₩49,452 | ₩47,656 | ₩48,943 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,777 | ₩47,777 | ₩47,656 | ₩47,723 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,040 | ₩48,930 | ₩47,040 | ₩47,241 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,187 | ₩47,509 | ₩47,187 | ₩47,509 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,745 | ₩47,040 | ₩46,437 | ₩46,772 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩45,995 | ₩47,402 | ₩45,995 | ₩47,053 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,284 | ₩45,968 | ₩44,936 | ₩45,593 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,850 | ₩45,901 | ₩43,850 | ₩45,566 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,360 | ₩44,681 | ₩43,824 | ₩44,092 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,051 | ₩44,266 | ₩43,931 | ₩43,931 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,824 | ₩43,864 | ₩42,885 | ₩43,864 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,958 | ₩44,628 | ₩43,783 | ₩43,783 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,896 | ₩44,896 | ₩44,668 | ₩44,668 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,011 | ₩45,874 | ₩44,011 | ₩45,874 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,896 | ₩46,236 | ₩44,896 | ₩45,566 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,552 | ₩45,552 | ₩44,601 | ₩45,338 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,124 | ₩45,499 | ₩45,124 | ₩45,499 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,153 | ₩44,587 | ₩43,153 | ₩44,520 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,489 | ₩43,489 | ₩42,510 | ₩42,885 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,220 | ₩43,220 | ₩42,698 | ₩42,885 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,631 | ₩42,765 | ₩42,617 | ₩42,765 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,381 | ₩43,381 | ₩42,684 | ₩42,885 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,006 | ₩43,556 | ₩43,006 | ₩43,381 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,556 | ₩43,556 | ₩42,993 | ₩42,993 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,440 | ₩44,494 | ₩43,301 | ₩43,341 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,164 | ₩45,191 | ₩44,520 | ₩44,574 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,258 | ₩45,566 | ₩44,748 | ₩44,936 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,716 | ₩45,043 | ₩43,649 | ₩45,043 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,743 | ₩43,824 | ₩41,505 | ₩43,743 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,153 | ₩43,864 | ₩43,153 | ₩43,824 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,529 | ₩43,529 | ₩43,422 | ₩43,529 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,127 | ₩43,180 | ₩41,652 | ₩43,180 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,658 | ₩42,805 | ₩42,068 | ₩42,805 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,658 | ₩42,939 | ₩42,001 | ₩42,631 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,877 | ₩43,877 | ₩43,354 | ₩43,676 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,738 | ₩43,743 | ₩42,738 | ₩43,690 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,381 | ₩43,408 | ₩42,993 | ₩43,408 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,247 | ₩43,301 | ₩43,167 | ₩43,167 | -0.19% | 4.4천 |
|---|