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 | ₩49,952 | ₩50,032 | ₩49,884 | ₩49,884 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,791 | ₩50,421 | ₩49,791 | ₩50,367 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,777 | ₩50,287 | ₩49,777 | ₩50,086 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,858 | ₩49,992 | ₩49,858 | ₩49,992 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,469 | ₩49,630 | ₩49,442 | ₩49,630 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,429 | ₩49,429 | ₩49,415 | ₩49,415 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,415 | ₩49,992 | ₩49,415 | ₩49,978 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,683 | ₩49,683 | ₩49,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,375 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,354 | ₩50,407 | ₩49,737 | ₩50,407 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,932 | ₩49,670 | ₩48,932 | ₩49,670 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,584 | ₩49,952 | ₩48,584 | ₩49,683 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,563 | ₩49,764 | ₩49,563 | ₩49,764 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,777 | ₩49,965 | ₩49,764 | ₩49,764 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,053 | ₩50,863 | ₩49,053 | ₩50,783 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,549 | ₩49,898 | ₩49,469 | ₩49,469 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,294 | ₩50,220 | ₩49,294 | ₩49,992 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,260 | ₩50,287 | ₩49,643 | ₩49,938 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,603 | ₩50,059 | ₩49,603 | ₩49,898 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,308 | ₩50,287 | ₩49,308 | ₩50,287 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,032 | ₩50,555 | ₩49,214 | ₩49,214 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,193 | ₩50,568 | ₩49,965 | ₩49,965 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩50,019 | ₩50,059 | ₩50,019 | ₩50,019 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,300 | ₩50,555 | ₩50,032 | ₩50,032 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,300 | ₩50,622 | ₩50,300 | ₩50,314 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩50,019 | ₩50,421 | ₩50,019 | ₩50,421 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,978 | ₩50,394 | ₩49,978 | ₩50,394 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,952 | ₩50,407 | ₩49,831 | ₩49,978 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,965 | ₩50,394 | ₩49,697 | ₩49,750 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,421 | ₩50,421 | ₩50,112 | ₩50,112 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,179 | ₩50,622 | ₩50,166 | ₩50,407 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,354 | ₩50,354 | ₩50,032 | ₩50,112 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,287 | ₩50,582 | ₩49,978 | ₩50,126 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,555 | ₩50,555 | ₩49,737 | ₩50,193 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,555 | ₩50,555 | ₩50,314 | ₩50,555 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,528 | ₩50,528 | ₩50,247 | ₩50,421 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,555 | ₩50,555 | ₩50,193 | ₩50,448 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,220 | ₩50,877 | ₩50,220 | ₩50,568 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,139 | ₩50,139 | ₩49,884 | ₩49,938 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,884 | ₩50,045 | ₩49,884 | ₩50,045 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,831 | ₩49,871 | ₩49,697 | ₩49,871 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,791 | ₩50,756 | ₩49,791 | ₩50,153 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,287 | ₩50,729 | ₩50,099 | ₩50,729 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩50,019 | ₩50,984 | ₩50,019 | ₩50,984 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,777 | ₩50,273 | ₩49,777 | ₩50,112 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,683 | ₩50,890 | ₩49,683 | ₩50,890 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,683 | ₩50,327 | ₩49,549 | ₩49,965 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,348 | ₩50,930 | ₩49,348 | ₩49,697 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,777 | ₩50,139 | ₩49,563 | ₩49,563 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,201 | ₩49,549 | ₩49,201 | ₩49,549 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,254 | ₩49,348 | ₩49,120 | ₩49,120 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,930 | ₩50,930 | ₩49,066 | ₩50,448 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,643 | ₩50,689 | ₩49,643 | ₩50,689 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,503 | ₩50,890 | ₩48,503 | ₩49,952 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,825 | ₩49,308 | ₩48,074 | ₩48,718 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,302 | ₩49,402 | ₩48,141 | ₩48,141 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,685 | ₩48,919 | ₩47,685 | ₩47,967 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,275 | ₩48,543 | ₩47,725 | ₩47,725 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,034 | ₩48,691 | ₩48,034 | ₩48,691 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,758 | ₩48,758 | ₩47,658 | ₩48,020 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,107 | ₩49,670 | ₩48,637 | ₩48,758 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,643 | ₩49,643 | ₩49,348 | ₩49,348 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,718 | ₩49,603 | ₩48,718 | ₩49,589 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,919 | ₩49,442 | ₩47,994 | ₩47,994 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,919 | ₩49,589 | ₩47,913 | ₩48,678 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,461 | ₩50,461 | ₩48,825 | ₩48,825 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,292 | ₩51,292 | ₩50,179 | ₩50,729 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,837 | ₩51,038 | ₩50,837 | ₩51,038 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,212 | ₩51,212 | ₩49,992 | ₩49,992 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,110 | ₩52,110 | ₩51,024 | ₩51,024 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,386 | ₩51,386 | ₩51,145 | ₩51,145 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,354 | ₩51,373 | ₩50,354 | ₩51,373 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,327 | ₩50,823 | ₩49,992 | ₩50,823 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,823 | ₩50,823 | ₩49,764 | ₩50,019 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,314 | ₩51,480 | ₩50,287 | ₩50,877 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,616 | ₩49,952 | ₩49,227 | ₩49,952 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,616 | ₩50,542 | ₩49,616 | ₩49,750 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,457 | ₩49,616 | ₩47,457 | ₩49,589 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,603 | ₩49,603 | ₩47,404 | ₩47,404 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,890 | ₩50,890 | ₩49,603 | ₩49,616 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,187 | ₩50,582 | ₩49,187 | ₩49,871 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩50,019 | ₩50,702 | ₩49,549 | ₩50,702 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,354 | ₩50,354 | ₩50,045 | ₩50,045 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,884 | ₩50,474 | ₩48,114 | ₩50,314 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,045 | ₩50,662 | ₩50,045 | ₩50,153 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,264 | ₩50,166 | ₩46,264 | ₩49,603 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,768 | ₩46,545 | ₩45,768 | ₩46,545 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,727 | ₩46,264 | ₩45,727 | ₩46,143 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,593 | ₩45,768 | ₩45,593 | ₩45,768 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,392 | ₩45,982 | ₩45,392 | ₩45,982 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩45,996 | ₩45,996 | ₩45,459 | ₩45,486 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,170 | ₩46,197 | ₩45,996 | ₩46,036 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,565 | ₩48,584 | ₩46,639 | ₩46,639 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,377 | ₩48,584 | ₩47,377 | ₩48,061 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,867 | ₩48,007 | ₩46,626 | ₩48,007 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,411 | ₩47,430 | ₩46,250 | ₩47,430 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,438 | ₩47,471 | ₩46,438 | ₩46,680 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,639 | ₩47,404 | ₩46,250 | ₩46,250 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,250 | ₩46,250 | ₩46,250 | ₩46,250 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,277 | ₩46,934 | ₩46,009 | ₩46,398 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,955 | ₩46,586 | ₩45,955 | ₩46,586 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,955 | ₩46,304 | ₩45,955 | ₩46,022 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,478 | ₩46,706 | ₩45,996 | ₩45,996 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,827 | ₩46,827 | ₩46,827 | ₩46,827 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,733 | ₩47,122 | ₩46,733 | ₩47,122 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,833 | ₩48,584 | ₩46,867 | ₩47,042 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,565 | ₩47,900 | ₩47,565 | ₩47,591 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,739 | ₩47,739 | ₩47,068 | ₩47,068 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,141 | ₩48,141 | ₩47,176 | ₩47,860 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,881 | ₩46,881 | ₩46,881 | ₩46,881 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,953 | ₩48,383 | ₩47,873 | ₩48,383 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,806 | ₩47,806 | ₩47,162 | ₩47,176 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩49,013 | ₩49,013 | ₩48,114 | ₩48,114 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,294 | ₩49,294 | ₩49,294 | ₩49,294 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,248 | ₩48,557 | ₩48,034 | ₩48,034 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,586 | ₩47,216 | ₩46,586 | ₩47,202 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,095 | ₩47,095 | ₩47,095 | ₩47,095 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,243 | ₩47,270 | ₩46,934 | ₩46,934 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,612 | ₩46,840 | ₩46,384 | ₩46,519 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,680 | ₩47,135 | ₩46,626 | ₩47,135 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,490 | ₩48,490 | ₩46,612 | ₩46,639 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,953 | ₩47,953 | ₩47,819 | ₩47,819 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,498 | ₩47,498 | ₩47,498 | ₩47,498 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,812 | ₩48,812 | ₩48,584 | ₩48,584 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,678 | ₩48,678 | ₩48,678 | ₩48,678 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,423 | ₩49,040 | ₩48,423 | ₩49,040 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,906 | ₩48,919 | ₩48,275 | ₩48,651 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,275 | ₩48,275 | ₩47,994 | ₩47,994 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,202 | ₩47,202 | ₩46,975 | ₩46,975 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,304 | ₩46,304 | ₩46,304 | ₩46,304 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,658 | ₩47,658 | ₩45,835 | ₩45,835 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,384 | ₩47,471 | ₩46,384 | ₩46,934 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,446 | ₩46,465 | ₩45,446 | ₩45,727 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,245 | ₩45,245 | ₩45,151 | ₩45,151 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,089 | ₩46,089 | ₩45,298 | ₩45,298 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,687 | ₩46,680 | ₩45,580 | ₩46,680 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,070 | ₩46,639 | ₩44,789 | ₩45,003 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,513 | ₩45,513 | ₩45,070 | ₩45,070 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,264 | ₩46,264 | ₩45,285 | ₩45,285 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩45,996 | ₩46,130 | ₩45,996 | ₩46,022 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,982 | ₩46,291 | ₩45,982 | ₩45,982 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,432 | ₩45,473 | ₩45,111 | ₩45,111 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,271 | ₩45,593 | ₩45,258 | ₩45,526 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,325 | ₩45,647 | ₩45,325 | ₩45,406 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,794 | ₩45,794 | ₩44,976 | ₩45,432 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,976 | ₩45,245 | ₩44,976 | ₩45,245 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,264 | ₩46,264 | ₩45,473 | ₩45,982 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,639 | ₩47,042 | ₩46,277 | ₩46,398 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,430 | ₩47,511 | ₩47,270 | ₩47,471 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,505 | ₩46,907 | ₩46,505 | ₩46,907 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,049 | ₩47,296 | ₩46,049 | ₩47,296 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,390 | ₩47,685 | ₩46,680 | ₩46,680 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩47,015 | ₩47,913 | ₩46,934 | ₩47,913 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,277 | ₩46,787 | ₩45,580 | ₩46,653 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,781 | ₩45,902 | ₩45,781 | ₩45,848 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,170 | ₩46,304 | ₩44,936 | ₩45,446 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,754 | ₩46,854 | ₩45,553 | ₩46,572 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,157 | ₩46,384 | ₩45,741 | ₩45,741 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,766 | ₩47,766 | ₩45,754 | ₩46,157 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,630 | ₩49,630 | ₩47,819 | ₩47,819 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,536 | ₩49,764 | ₩49,388 | ₩49,388 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,992 | ₩50,287 | ₩49,884 | ₩49,884 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,952 | ₩49,992 | ₩49,952 | ₩49,992 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,247 | ₩50,287 | ₩49,965 | ₩49,965 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,952 | ₩50,287 | ₩49,952 | ₩50,086 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,086 | ₩50,622 | ₩49,952 | ₩49,965 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,193 | ₩50,273 | ₩49,911 | ₩50,059 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,549 | ₩50,220 | ₩49,549 | ₩50,045 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,946 | ₩50,005 | ₩48,624 | ₩50,005 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,275 | ₩49,120 | ₩48,275 | ₩48,825 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,256 | ₩48,275 | ₩47,055 | ₩48,047 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,095 | ₩47,243 | ₩46,384 | ₩47,243 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,645 | ₩47,725 | ₩46,143 | ₩46,492 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,390 | ₩47,538 | ₩46,237 | ₩47,538 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,055 | ₩47,055 | ₩47,055 | ₩47,055 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,101 | ₩48,101 | ₩47,779 | ₩47,779 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,262 | ₩48,879 | ₩48,248 | ₩48,838 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,055 | ₩48,275 | ₩47,055 | ₩48,168 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,559 | ₩47,189 | ₩46,317 | ₩46,317 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,599 | ₩47,028 | ₩46,143 | ₩46,894 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,224 | ₩46,680 | ₩46,224 | ₩46,505 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,929 | ₩46,519 | ₩45,929 | ₩46,519 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,478 | ₩46,478 | ₩46,063 | ₩46,063 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,264 | ₩46,277 | ₩46,264 | ₩46,277 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,411 | ₩46,411 | ₩46,291 | ₩46,291 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,237 | ₩46,425 | ₩46,237 | ₩46,425 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,170 | ₩46,170 | ₩45,969 | ₩45,969 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,875 | ₩46,907 | ₩45,835 | ₩46,210 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,264 | ₩46,465 | ₩45,687 | ₩45,821 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,942 | ₩46,492 | ₩45,674 | ₩46,492 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,296 | ₩47,296 | ₩46,452 | ₩46,747 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩48,999 | ₩48,999 | ₩47,404 | ₩47,404 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,248 | ₩49,214 | ₩48,007 | ₩49,201 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,404 | ₩48,222 | ₩47,256 | ₩48,222 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,201 | ₩49,201 | ₩47,055 | ₩47,122 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,264 | ₩47,538 | ₩46,264 | ₩47,162 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,925 | ₩49,925 | ₩48,678 | ₩48,731 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,482 | ₩50,220 | ₩48,061 | ₩50,193 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,134 | ₩49,603 | ₩48,946 | ₩49,549 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,074 | ₩48,946 | ₩47,886 | ₩48,946 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,409 | ₩49,147 | ₩48,409 | ₩48,959 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,624 | ₩48,798 | ₩48,061 | ₩48,798 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,632 | ₩48,034 | ₩47,632 | ₩48,020 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,773 | ₩48,275 | ₩46,304 | ₩47,471 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,741 | ₩47,001 | ₩45,660 | ₩46,814 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,647 | ₩46,559 | ₩45,513 | ₩46,331 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,934 | ₩46,934 | ₩45,526 | ₩45,526 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,672 | ₩47,672 | ₩46,063 | ₩46,089 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,302 | ₩49,026 | ₩47,672 | ₩47,806 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,685 | ₩49,482 | ₩47,685 | ₩48,973 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,806 | ₩47,806 | ₩47,685 | ₩47,752 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,068 | ₩48,959 | ₩47,068 | ₩47,270 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,216 | ₩47,538 | ₩47,216 | ₩47,538 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,773 | ₩47,068 | ₩46,465 | ₩46,800 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩46,022 | ₩47,430 | ₩46,022 | ₩47,082 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,312 | ₩45,996 | ₩44,963 | ₩45,620 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,877 | ₩45,929 | ₩43,877 | ₩45,593 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,386 | ₩44,708 | ₩43,850 | ₩44,118 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,078 | ₩44,293 | ₩43,957 | ₩43,957 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,850 | ₩43,890 | ₩42,911 | ₩43,890 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,984 | ₩44,655 | ₩43,810 | ₩43,810 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,923 | ₩44,923 | ₩44,695 | ₩44,695 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,038 | ₩45,902 | ₩44,038 | ₩45,902 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,923 | ₩46,264 | ₩44,923 | ₩45,593 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,580 | ₩45,580 | ₩44,628 | ₩45,365 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,151 | ₩45,526 | ₩45,151 | ₩45,526 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,180 | ₩44,614 | ₩43,180 | ₩44,547 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,515 | ₩43,515 | ₩42,536 | ₩42,911 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,247 | ₩43,247 | ₩42,724 | ₩42,911 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,657 | ₩42,791 | ₩42,643 | ₩42,791 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,408 | ₩43,408 | ₩42,710 | ₩42,911 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,032 | ₩43,582 | ₩43,032 | ₩43,408 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,582 | ₩43,582 | ₩43,019 | ₩43,019 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,467 | ₩44,521 | ₩43,327 | ₩43,367 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,191 | ₩45,218 | ₩44,547 | ₩44,601 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,285 | ₩45,593 | ₩44,775 | ₩44,963 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,743 | ₩45,070 | ₩43,676 | ₩45,070 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,770 | ₩43,850 | ₩41,530 | ₩43,770 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,180 | ₩43,890 | ₩43,180 | ₩43,850 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,555 | ₩43,555 | ₩43,448 | ₩43,555 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,153 | ₩43,206 | ₩41,678 | ₩43,206 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,683 | ₩42,831 | ₩42,093 | ₩42,831 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,683 | ₩42,965 | ₩42,026 | ₩42,657 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,904 | ₩43,904 | ₩43,381 | ₩43,703 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,764 | ₩43,770 | ₩42,764 | ₩43,716 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,408 | ₩43,434 | ₩43,019 | ₩43,434 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,273 | ₩43,327 | ₩43,193 | ₩43,193 | -0.19% | 4.4천 |
|---|