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 | ₩49,916 | ₩49,996 | ₩49,849 | ₩49,849 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,755 | ₩50,385 | ₩49,755 | ₩50,331 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,742 | ₩50,251 | ₩49,742 | ₩50,050 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,822 | ₩49,956 | ₩49,822 | ₩49,956 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,433 | ₩49,594 | ₩49,407 | ₩49,594 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,393 | ₩49,393 | ₩49,380 | ₩49,380 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,380 | ₩49,956 | ₩49,380 | ₩49,943 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,648 | ₩49,648 | ₩49,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,340 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,318 | ₩50,371 | ₩49,701 | ₩50,371 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,897 | ₩49,634 | ₩48,897 | ₩49,634 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,549 | ₩49,916 | ₩48,549 | ₩49,648 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,527 | ₩49,728 | ₩49,527 | ₩49,728 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,742 | ₩49,929 | ₩49,728 | ₩49,728 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,018 | ₩50,827 | ₩49,018 | ₩50,747 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,514 | ₩49,862 | ₩49,433 | ₩49,433 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,259 | ₩50,184 | ₩49,259 | ₩49,956 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,224 | ₩50,251 | ₩49,608 | ₩49,902 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,567 | ₩50,023 | ₩49,567 | ₩49,862 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,273 | ₩50,251 | ₩49,273 | ₩50,251 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩49,996 | ₩50,519 | ₩49,179 | ₩49,179 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,157 | ₩50,532 | ₩49,929 | ₩49,929 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩49,983 | ₩50,023 | ₩49,983 | ₩49,983 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,264 | ₩50,519 | ₩49,996 | ₩49,996 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,264 | ₩50,586 | ₩50,264 | ₩50,278 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩49,983 | ₩50,385 | ₩49,983 | ₩50,385 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,943 | ₩50,358 | ₩49,943 | ₩50,358 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,916 | ₩50,371 | ₩49,795 | ₩49,943 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,929 | ₩50,358 | ₩49,661 | ₩49,715 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,385 | ₩50,385 | ₩50,077 | ₩50,077 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,144 | ₩50,586 | ₩50,130 | ₩50,371 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,318 | ₩50,318 | ₩49,996 | ₩50,077 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,251 | ₩50,546 | ₩49,943 | ₩50,090 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,519 | ₩50,519 | ₩49,701 | ₩50,157 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,519 | ₩50,519 | ₩50,278 | ₩50,519 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,492 | ₩50,492 | ₩50,211 | ₩50,385 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,519 | ₩50,519 | ₩50,157 | ₩50,412 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,184 | ₩50,840 | ₩50,184 | ₩50,532 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,103 | ₩50,103 | ₩49,849 | ₩49,902 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,849 | ₩50,010 | ₩49,849 | ₩50,010 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,795 | ₩49,835 | ₩49,661 | ₩49,835 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,755 | ₩50,720 | ₩49,755 | ₩50,117 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,251 | ₩50,693 | ₩50,063 | ₩50,693 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩49,983 | ₩50,948 | ₩49,983 | ₩50,948 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,742 | ₩50,237 | ₩49,742 | ₩50,077 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,648 | ₩50,854 | ₩49,648 | ₩50,854 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,648 | ₩50,291 | ₩49,514 | ₩49,929 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,313 | ₩50,894 | ₩49,313 | ₩49,661 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,742 | ₩50,103 | ₩49,527 | ₩49,527 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,165 | ₩49,514 | ₩49,165 | ₩49,514 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,219 | ₩49,313 | ₩49,085 | ₩49,085 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,894 | ₩50,894 | ₩49,031 | ₩50,412 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,608 | ₩50,653 | ₩49,608 | ₩50,653 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,469 | ₩50,854 | ₩48,469 | ₩49,916 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,790 | ₩49,273 | ₩48,040 | ₩48,683 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,268 | ₩49,366 | ₩48,107 | ₩48,107 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,651 | ₩48,884 | ₩47,651 | ₩47,933 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,241 | ₩48,509 | ₩47,691 | ₩47,691 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,000 | ₩48,656 | ₩48,000 | ₩48,656 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,723 | ₩48,723 | ₩47,624 | ₩47,986 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,072 | ₩49,634 | ₩48,603 | ₩48,723 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,608 | ₩49,608 | ₩49,313 | ₩49,313 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,683 | ₩49,567 | ₩48,683 | ₩49,554 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,884 | ₩49,407 | ₩47,959 | ₩47,959 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,884 | ₩49,554 | ₩47,879 | ₩48,643 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,425 | ₩50,425 | ₩48,790 | ₩48,790 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,256 | ₩51,256 | ₩50,144 | ₩50,693 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,800 | ₩51,001 | ₩50,800 | ₩51,001 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,175 | ₩51,175 | ₩49,956 | ₩49,956 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,073 | ₩52,073 | ₩50,988 | ₩50,988 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,350 | ₩51,350 | ₩51,108 | ₩51,108 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,318 | ₩51,336 | ₩50,318 | ₩51,336 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,291 | ₩50,787 | ₩49,956 | ₩50,787 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,787 | ₩50,787 | ₩49,728 | ₩49,983 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,278 | ₩51,443 | ₩50,251 | ₩50,840 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,581 | ₩49,916 | ₩49,192 | ₩49,916 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,581 | ₩50,505 | ₩49,581 | ₩49,715 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,423 | ₩49,581 | ₩47,423 | ₩49,554 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,567 | ₩49,567 | ₩47,370 | ₩47,370 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,854 | ₩50,854 | ₩49,567 | ₩49,581 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,152 | ₩50,546 | ₩49,152 | ₩49,835 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩49,983 | ₩50,666 | ₩49,514 | ₩50,666 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,318 | ₩50,318 | ₩50,010 | ₩50,010 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,849 | ₩50,438 | ₩48,080 | ₩50,278 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,010 | ₩50,626 | ₩50,010 | ₩50,117 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,231 | ₩50,130 | ₩46,231 | ₩49,567 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,735 | ₩46,512 | ₩45,735 | ₩46,512 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,695 | ₩46,231 | ₩45,695 | ₩46,110 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,561 | ₩45,735 | ₩45,561 | ₩45,735 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,360 | ₩45,949 | ₩45,360 | ₩45,949 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩45,963 | ₩45,963 | ₩45,427 | ₩45,453 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,137 | ₩46,164 | ₩45,963 | ₩46,003 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,531 | ₩48,549 | ₩46,606 | ₩46,606 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,343 | ₩48,549 | ₩47,343 | ₩48,026 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,834 | ₩47,973 | ₩46,592 | ₩47,973 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,378 | ₩47,397 | ₩46,217 | ₩47,397 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,405 | ₩47,437 | ₩46,405 | ₩46,646 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,606 | ₩47,370 | ₩46,217 | ₩46,217 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,244 | ₩46,901 | ₩45,976 | ₩46,365 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,922 | ₩46,552 | ₩45,922 | ₩46,552 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,922 | ₩46,271 | ₩45,922 | ₩45,989 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,445 | ₩46,673 | ₩45,963 | ₩45,963 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,700 | ₩47,088 | ₩46,700 | ₩47,088 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,799 | ₩48,549 | ₩46,834 | ₩47,008 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,531 | ₩47,866 | ₩47,531 | ₩47,557 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,906 | ₩47,906 | ₩47,906 | ₩47,906 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,705 | ₩47,705 | ₩47,035 | ₩47,035 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,107 | ₩48,107 | ₩47,142 | ₩47,825 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,847 | ₩46,847 | ₩46,847 | ₩46,847 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,919 | ₩48,348 | ₩47,839 | ₩48,348 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,772 | ₩47,772 | ₩47,129 | ₩47,142 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩48,978 | ₩48,978 | ₩48,080 | ₩48,080 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,214 | ₩48,522 | ₩48,000 | ₩48,000 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,552 | ₩47,182 | ₩46,552 | ₩47,169 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,209 | ₩47,236 | ₩46,901 | ₩46,901 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,579 | ₩46,807 | ₩46,351 | ₩46,485 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,646 | ₩47,102 | ₩46,592 | ₩47,102 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,455 | ₩48,455 | ₩46,579 | ₩46,606 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,919 | ₩47,919 | ₩47,785 | ₩47,785 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,777 | ₩48,777 | ₩48,549 | ₩48,549 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,388 | ₩49,005 | ₩48,388 | ₩49,005 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,871 | ₩48,884 | ₩48,241 | ₩48,616 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,241 | ₩48,241 | ₩47,959 | ₩47,959 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,169 | ₩47,169 | ₩46,941 | ₩46,941 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩46,995 | ₩46,995 | ₩46,995 | ₩46,995 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,169 | ₩47,169 | ₩47,169 | ₩47,169 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,271 | ₩46,271 | ₩46,271 | ₩46,271 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,624 | ₩47,624 | ₩45,802 | ₩45,802 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,351 | ₩47,437 | ₩46,351 | ₩46,901 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,413 | ₩46,432 | ₩45,413 | ₩45,695 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,837 | ₩44,837 | ₩44,837 | ₩44,837 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,212 | ₩45,212 | ₩45,118 | ₩45,118 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,056 | ₩46,056 | ₩45,266 | ₩45,266 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,654 | ₩46,646 | ₩45,547 | ₩46,646 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,038 | ₩46,606 | ₩44,757 | ₩44,971 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,480 | ₩45,480 | ₩45,038 | ₩45,038 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,231 | ₩46,231 | ₩45,252 | ₩45,252 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩45,963 | ₩46,097 | ₩45,963 | ₩45,989 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,949 | ₩46,257 | ₩45,949 | ₩45,949 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,400 | ₩45,440 | ₩45,078 | ₩45,078 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,239 | ₩45,561 | ₩45,226 | ₩45,494 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,293 | ₩45,614 | ₩45,293 | ₩45,373 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,762 | ₩45,762 | ₩44,944 | ₩45,400 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,944 | ₩45,212 | ₩44,944 | ₩45,212 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,231 | ₩46,231 | ₩45,440 | ₩45,949 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,606 | ₩47,008 | ₩46,244 | ₩46,365 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,397 | ₩47,477 | ₩47,236 | ₩47,437 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,472 | ₩46,874 | ₩46,472 | ₩46,874 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,016 | ₩47,263 | ₩46,016 | ₩47,263 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,356 | ₩47,651 | ₩46,646 | ₩46,646 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩46,981 | ₩47,879 | ₩46,901 | ₩47,879 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,244 | ₩46,753 | ₩45,547 | ₩46,619 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,748 | ₩45,869 | ₩45,748 | ₩45,815 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,137 | ₩46,271 | ₩44,904 | ₩45,413 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,721 | ₩46,820 | ₩45,520 | ₩46,539 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,123 | ₩46,351 | ₩45,708 | ₩45,708 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,732 | ₩47,732 | ₩45,721 | ₩46,123 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,594 | ₩49,594 | ₩47,785 | ₩47,785 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,500 | ₩49,728 | ₩49,353 | ₩49,353 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,956 | ₩50,251 | ₩49,849 | ₩49,849 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,916 | ₩49,956 | ₩49,916 | ₩49,956 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,211 | ₩50,251 | ₩49,929 | ₩49,929 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,916 | ₩50,251 | ₩49,916 | ₩50,050 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,050 | ₩50,586 | ₩49,916 | ₩49,929 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,157 | ₩50,237 | ₩49,876 | ₩50,023 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,514 | ₩50,184 | ₩49,514 | ₩50,010 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,911 | ₩49,969 | ₩48,589 | ₩49,969 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,241 | ₩49,085 | ₩48,241 | ₩48,790 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,222 | ₩48,241 | ₩47,021 | ₩48,013 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,062 | ₩47,209 | ₩46,351 | ₩47,209 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,611 | ₩47,691 | ₩46,110 | ₩46,458 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,356 | ₩47,504 | ₩46,204 | ₩47,504 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,021 | ₩47,021 | ₩47,021 | ₩47,021 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,067 | ₩48,067 | ₩47,745 | ₩47,745 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,227 | ₩48,844 | ₩48,214 | ₩48,804 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,021 | ₩48,241 | ₩47,021 | ₩48,134 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,525 | ₩47,155 | ₩46,284 | ₩46,284 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,566 | ₩46,995 | ₩46,110 | ₩46,861 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,190 | ₩46,646 | ₩46,190 | ₩46,472 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,896 | ₩46,485 | ₩45,896 | ₩46,485 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,445 | ₩46,445 | ₩46,030 | ₩46,030 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,231 | ₩46,244 | ₩46,231 | ₩46,244 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,378 | ₩46,378 | ₩46,257 | ₩46,257 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,204 | ₩46,391 | ₩46,204 | ₩46,391 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,137 | ₩46,137 | ₩45,936 | ₩45,936 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,842 | ₩46,874 | ₩45,802 | ₩46,177 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,231 | ₩46,432 | ₩45,654 | ₩45,788 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,909 | ₩46,458 | ₩45,641 | ₩46,458 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,263 | ₩47,263 | ₩46,418 | ₩46,713 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩48,964 | ₩48,964 | ₩47,370 | ₩47,370 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,214 | ₩49,179 | ₩47,973 | ₩49,165 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,370 | ₩48,187 | ₩47,222 | ₩48,187 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,165 | ₩49,165 | ₩47,021 | ₩47,088 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,231 | ₩47,504 | ₩46,231 | ₩47,129 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,889 | ₩49,889 | ₩48,643 | ₩48,696 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,447 | ₩50,184 | ₩48,026 | ₩50,157 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,098 | ₩49,567 | ₩48,911 | ₩49,514 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,040 | ₩48,911 | ₩47,852 | ₩48,911 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,375 | ₩49,112 | ₩48,375 | ₩48,924 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,589 | ₩48,763 | ₩48,026 | ₩48,763 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,598 | ₩48,000 | ₩47,598 | ₩47,986 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,740 | ₩48,241 | ₩46,271 | ₩47,437 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,708 | ₩46,968 | ₩45,628 | ₩46,780 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,614 | ₩46,525 | ₩45,480 | ₩46,298 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,901 | ₩46,901 | ₩45,494 | ₩45,494 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,638 | ₩47,638 | ₩46,030 | ₩46,056 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,268 | ₩48,991 | ₩47,638 | ₩47,772 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,651 | ₩49,447 | ₩47,651 | ₩48,938 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,772 | ₩47,772 | ₩47,651 | ₩47,718 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,035 | ₩48,924 | ₩47,035 | ₩47,236 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,182 | ₩47,504 | ₩47,182 | ₩47,504 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,740 | ₩47,035 | ₩46,432 | ₩46,767 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩45,989 | ₩47,397 | ₩45,989 | ₩47,048 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,279 | ₩45,963 | ₩44,931 | ₩45,587 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,845 | ₩45,896 | ₩43,845 | ₩45,561 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,355 | ₩44,676 | ₩43,819 | ₩44,087 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,046 | ₩44,261 | ₩43,926 | ₩43,926 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,819 | ₩43,859 | ₩42,881 | ₩43,859 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,953 | ₩44,623 | ₩43,778 | ₩43,778 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,891 | ₩44,891 | ₩44,663 | ₩44,663 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,006 | ₩45,869 | ₩44,006 | ₩45,869 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,891 | ₩46,231 | ₩44,891 | ₩45,561 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,547 | ₩45,547 | ₩44,596 | ₩45,333 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,118 | ₩45,494 | ₩45,118 | ₩45,494 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,149 | ₩44,582 | ₩43,149 | ₩44,515 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,484 | ₩43,484 | ₩42,505 | ₩42,881 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,216 | ₩43,216 | ₩42,693 | ₩42,881 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,626 | ₩42,760 | ₩42,613 | ₩42,760 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,376 | ₩43,376 | ₩42,680 | ₩42,881 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,001 | ₩43,551 | ₩43,001 | ₩43,376 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,551 | ₩43,551 | ₩42,988 | ₩42,988 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,435 | ₩44,489 | ₩43,296 | ₩43,336 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,159 | ₩45,185 | ₩44,515 | ₩44,569 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,252 | ₩45,561 | ₩44,743 | ₩44,931 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,711 | ₩45,038 | ₩43,644 | ₩45,038 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,738 | ₩43,819 | ₩41,500 | ₩43,738 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,149 | ₩43,859 | ₩43,149 | ₩43,819 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,524 | ₩43,524 | ₩43,417 | ₩43,524 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,122 | ₩43,175 | ₩41,648 | ₩43,175 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,653 | ₩42,800 | ₩42,063 | ₩42,800 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,653 | ₩42,934 | ₩41,996 | ₩42,626 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,872 | ₩43,872 | ₩43,350 | ₩43,671 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,733 | ₩43,738 | ₩42,733 | ₩43,685 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,376 | ₩43,403 | ₩42,988 | ₩43,403 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,242 | ₩43,296 | ₩43,162 | ₩43,162 | -0.19% | 4.4천 |
|---|