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 | ₩49,923 | ₩50,004 | ₩49,856 | ₩49,856 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,762 | ₩50,392 | ₩49,762 | ₩50,339 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,749 | ₩50,258 | ₩49,749 | ₩50,057 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,829 | ₩49,963 | ₩49,829 | ₩49,963 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,441 | ₩49,602 | ₩49,414 | ₩49,602 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,401 | ₩49,401 | ₩49,387 | ₩49,387 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,387 | ₩49,963 | ₩49,387 | ₩49,950 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,655 | ₩49,655 | ₩49,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,347 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,325 | ₩50,379 | ₩49,709 | ₩50,379 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,905 | ₩49,642 | ₩48,905 | ₩49,642 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,556 | ₩49,923 | ₩48,556 | ₩49,655 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,535 | ₩49,736 | ₩49,535 | ₩49,736 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,749 | ₩49,937 | ₩49,736 | ₩49,736 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,025 | ₩50,835 | ₩49,025 | ₩50,754 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,521 | ₩49,870 | ₩49,441 | ₩49,441 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,266 | ₩50,191 | ₩49,266 | ₩49,963 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,231 | ₩50,258 | ₩49,615 | ₩49,910 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,575 | ₩50,030 | ₩49,575 | ₩49,870 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,280 | ₩50,258 | ₩49,280 | ₩50,258 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,004 | ₩50,526 | ₩49,186 | ₩49,186 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,164 | ₩50,540 | ₩49,937 | ₩49,937 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩49,990 | ₩50,030 | ₩49,990 | ₩49,990 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,272 | ₩50,526 | ₩50,004 | ₩50,004 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,272 | ₩50,593 | ₩50,272 | ₩50,285 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩49,990 | ₩50,392 | ₩49,990 | ₩50,392 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,950 | ₩50,365 | ₩49,950 | ₩50,365 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,923 | ₩50,379 | ₩49,803 | ₩49,950 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,937 | ₩50,365 | ₩49,669 | ₩49,722 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,392 | ₩50,392 | ₩50,084 | ₩50,084 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,151 | ₩50,593 | ₩50,138 | ₩50,379 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,325 | ₩50,325 | ₩50,004 | ₩50,084 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,258 | ₩50,553 | ₩49,950 | ₩50,097 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,526 | ₩50,526 | ₩49,709 | ₩50,164 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,526 | ₩50,526 | ₩50,285 | ₩50,526 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,499 | ₩50,499 | ₩50,218 | ₩50,392 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,526 | ₩50,526 | ₩50,164 | ₩50,419 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,191 | ₩50,848 | ₩50,191 | ₩50,540 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,111 | ₩50,111 | ₩49,856 | ₩49,910 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,856 | ₩50,017 | ₩49,856 | ₩50,017 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,803 | ₩49,843 | ₩49,669 | ₩49,843 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,762 | ₩50,727 | ₩49,762 | ₩50,124 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,258 | ₩50,701 | ₩50,071 | ₩50,701 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩49,990 | ₩50,955 | ₩49,990 | ₩50,955 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,749 | ₩50,245 | ₩49,749 | ₩50,084 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,655 | ₩50,861 | ₩49,655 | ₩50,861 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,655 | ₩50,298 | ₩49,521 | ₩49,937 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,320 | ₩50,902 | ₩49,320 | ₩49,669 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,749 | ₩50,111 | ₩49,535 | ₩49,535 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,173 | ₩49,521 | ₩49,173 | ₩49,521 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,226 | ₩49,320 | ₩49,092 | ₩49,092 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,902 | ₩50,902 | ₩49,039 | ₩50,419 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,615 | ₩50,660 | ₩49,615 | ₩50,660 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,476 | ₩50,861 | ₩48,476 | ₩49,923 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,797 | ₩49,280 | ₩48,047 | ₩48,690 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,275 | ₩49,374 | ₩48,114 | ₩48,114 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,658 | ₩48,891 | ₩47,658 | ₩47,940 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,248 | ₩48,516 | ₩47,698 | ₩47,698 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,007 | ₩48,663 | ₩48,007 | ₩48,663 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,730 | ₩48,730 | ₩47,631 | ₩47,993 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,079 | ₩49,642 | ₩48,610 | ₩48,730 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,615 | ₩49,615 | ₩49,320 | ₩49,320 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,690 | ₩49,575 | ₩48,690 | ₩49,561 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,891 | ₩49,414 | ₩47,966 | ₩47,966 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,891 | ₩49,561 | ₩47,886 | ₩48,650 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,432 | ₩50,432 | ₩48,797 | ₩48,797 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,263 | ₩51,263 | ₩50,151 | ₩50,701 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,808 | ₩51,009 | ₩50,808 | ₩51,009 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,183 | ₩51,183 | ₩49,963 | ₩49,963 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,081 | ₩52,081 | ₩50,995 | ₩50,995 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,357 | ₩51,357 | ₩51,116 | ₩51,116 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,325 | ₩51,344 | ₩50,325 | ₩51,344 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,298 | ₩50,794 | ₩49,963 | ₩50,794 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,794 | ₩50,794 | ₩49,736 | ₩49,990 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,285 | ₩51,451 | ₩50,258 | ₩50,848 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,588 | ₩49,923 | ₩49,199 | ₩49,923 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,588 | ₩50,513 | ₩49,588 | ₩49,722 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,430 | ₩49,588 | ₩47,430 | ₩49,561 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,575 | ₩49,575 | ₩47,377 | ₩47,377 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,861 | ₩50,861 | ₩49,575 | ₩49,588 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,159 | ₩50,553 | ₩49,159 | ₩49,843 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩49,990 | ₩50,674 | ₩49,521 | ₩50,674 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,325 | ₩50,325 | ₩50,017 | ₩50,017 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,856 | ₩50,446 | ₩48,087 | ₩50,285 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,017 | ₩50,634 | ₩50,017 | ₩50,124 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,238 | ₩50,138 | ₩46,238 | ₩49,575 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,742 | ₩46,519 | ₩45,742 | ₩46,519 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,701 | ₩46,238 | ₩45,701 | ₩46,117 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,567 | ₩45,742 | ₩45,567 | ₩45,742 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,366 | ₩45,956 | ₩45,366 | ₩45,956 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩45,970 | ₩45,970 | ₩45,433 | ₩45,460 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,144 | ₩46,171 | ₩45,970 | ₩46,010 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,538 | ₩48,556 | ₩46,613 | ₩46,613 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,350 | ₩48,556 | ₩47,350 | ₩48,033 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,841 | ₩47,980 | ₩46,599 | ₩47,980 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,385 | ₩47,404 | ₩46,224 | ₩47,404 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,412 | ₩47,444 | ₩46,412 | ₩46,653 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,613 | ₩47,377 | ₩46,224 | ₩46,224 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,251 | ₩46,908 | ₩45,983 | ₩46,372 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,929 | ₩46,559 | ₩45,929 | ₩46,559 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,929 | ₩46,278 | ₩45,929 | ₩45,996 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,452 | ₩46,680 | ₩45,970 | ₩45,970 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,800 | ₩46,800 | ₩46,800 | ₩46,800 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,707 | ₩47,095 | ₩46,707 | ₩47,095 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,806 | ₩48,556 | ₩46,841 | ₩47,015 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,538 | ₩47,873 | ₩47,538 | ₩47,564 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,913 | ₩47,913 | ₩47,913 | ₩47,913 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,712 | ₩47,712 | ₩47,042 | ₩47,042 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,114 | ₩48,114 | ₩47,149 | ₩47,832 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,854 | ₩46,854 | ₩46,854 | ₩46,854 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,926 | ₩48,355 | ₩47,846 | ₩48,355 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,779 | ₩47,779 | ₩47,136 | ₩47,149 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩48,985 | ₩48,985 | ₩48,087 | ₩48,087 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,266 | ₩49,266 | ₩49,266 | ₩49,266 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,221 | ₩48,529 | ₩48,007 | ₩48,007 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,559 | ₩47,189 | ₩46,559 | ₩47,176 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,069 | ₩47,069 | ₩47,069 | ₩47,069 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,216 | ₩47,243 | ₩46,908 | ₩46,908 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,586 | ₩46,814 | ₩46,358 | ₩46,492 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,653 | ₩47,109 | ₩46,599 | ₩47,109 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,462 | ₩48,462 | ₩46,586 | ₩46,613 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,926 | ₩47,926 | ₩47,792 | ₩47,792 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,471 | ₩47,471 | ₩47,471 | ₩47,471 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,784 | ₩48,784 | ₩48,556 | ₩48,556 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,650 | ₩48,650 | ₩48,650 | ₩48,650 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,395 | ₩49,012 | ₩48,395 | ₩49,012 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,878 | ₩48,891 | ₩48,248 | ₩48,623 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,248 | ₩48,248 | ₩47,966 | ₩47,966 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,176 | ₩47,176 | ₩46,948 | ₩46,948 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,002 | ₩47,002 | ₩47,002 | ₩47,002 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,278 | ₩46,278 | ₩46,278 | ₩46,278 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,631 | ₩47,631 | ₩45,809 | ₩45,809 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,358 | ₩47,444 | ₩46,358 | ₩46,908 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,420 | ₩46,439 | ₩45,420 | ₩45,701 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,844 | ₩44,844 | ₩44,844 | ₩44,844 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,219 | ₩45,219 | ₩45,125 | ₩45,125 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,063 | ₩46,063 | ₩45,273 | ₩45,273 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,661 | ₩46,653 | ₩45,554 | ₩46,653 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,045 | ₩46,613 | ₩44,763 | ₩44,978 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,487 | ₩45,487 | ₩45,045 | ₩45,045 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,238 | ₩46,238 | ₩45,259 | ₩45,259 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩45,970 | ₩46,104 | ₩45,970 | ₩45,996 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,956 | ₩46,264 | ₩45,956 | ₩45,956 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,407 | ₩45,447 | ₩45,085 | ₩45,085 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,246 | ₩45,567 | ₩45,232 | ₩45,500 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,299 | ₩45,621 | ₩45,299 | ₩45,380 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,769 | ₩45,769 | ₩44,951 | ₩45,407 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,951 | ₩45,219 | ₩44,951 | ₩45,219 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,238 | ₩46,238 | ₩45,447 | ₩45,956 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,613 | ₩47,015 | ₩46,251 | ₩46,372 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,404 | ₩47,484 | ₩47,243 | ₩47,444 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,479 | ₩46,881 | ₩46,479 | ₩46,881 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,023 | ₩47,270 | ₩46,023 | ₩47,270 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,363 | ₩47,658 | ₩46,653 | ₩46,653 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩46,988 | ₩47,886 | ₩46,908 | ₩47,886 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,251 | ₩46,760 | ₩45,554 | ₩46,626 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,755 | ₩45,876 | ₩45,755 | ₩45,822 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,144 | ₩46,278 | ₩44,911 | ₩45,420 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,728 | ₩46,827 | ₩45,527 | ₩46,546 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,130 | ₩46,358 | ₩45,715 | ₩45,715 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,739 | ₩47,739 | ₩45,728 | ₩46,130 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,602 | ₩49,602 | ₩47,792 | ₩47,792 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,508 | ₩49,736 | ₩49,360 | ₩49,360 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩49,963 | ₩50,258 | ₩49,856 | ₩49,856 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,923 | ₩49,963 | ₩49,923 | ₩49,963 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,218 | ₩50,258 | ₩49,937 | ₩49,937 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,923 | ₩50,258 | ₩49,923 | ₩50,057 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,057 | ₩50,593 | ₩49,923 | ₩49,937 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,164 | ₩50,245 | ₩49,883 | ₩50,030 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,521 | ₩50,191 | ₩49,521 | ₩50,017 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,918 | ₩49,977 | ₩48,596 | ₩49,977 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,248 | ₩49,092 | ₩48,248 | ₩48,797 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,229 | ₩48,248 | ₩47,028 | ₩48,020 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,069 | ₩47,216 | ₩46,358 | ₩47,216 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,618 | ₩47,698 | ₩46,117 | ₩46,465 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,363 | ₩47,511 | ₩46,211 | ₩47,511 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,074 | ₩48,074 | ₩47,752 | ₩47,752 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,235 | ₩48,851 | ₩48,221 | ₩48,811 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,028 | ₩48,248 | ₩47,028 | ₩48,141 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,532 | ₩47,162 | ₩46,291 | ₩46,291 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,573 | ₩47,002 | ₩46,117 | ₩46,867 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,197 | ₩46,653 | ₩46,197 | ₩46,479 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,903 | ₩46,492 | ₩45,903 | ₩46,492 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,452 | ₩46,452 | ₩46,037 | ₩46,037 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,238 | ₩46,251 | ₩46,238 | ₩46,251 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,385 | ₩46,385 | ₩46,264 | ₩46,264 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,211 | ₩46,398 | ₩46,211 | ₩46,398 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,144 | ₩46,144 | ₩45,943 | ₩45,943 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,849 | ₩46,881 | ₩45,809 | ₩46,184 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,238 | ₩46,439 | ₩45,661 | ₩45,795 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,916 | ₩46,465 | ₩45,648 | ₩46,465 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,270 | ₩47,270 | ₩46,425 | ₩46,720 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩48,972 | ₩48,972 | ₩47,377 | ₩47,377 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,221 | ₩49,186 | ₩47,980 | ₩49,173 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,377 | ₩48,194 | ₩47,229 | ₩48,194 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,173 | ₩49,173 | ₩47,028 | ₩47,095 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,238 | ₩47,511 | ₩46,238 | ₩47,136 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,896 | ₩49,896 | ₩48,650 | ₩48,704 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,454 | ₩50,191 | ₩48,033 | ₩50,164 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,106 | ₩49,575 | ₩48,918 | ₩49,521 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,047 | ₩48,918 | ₩47,859 | ₩48,918 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,382 | ₩49,119 | ₩48,382 | ₩48,931 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,596 | ₩48,771 | ₩48,033 | ₩48,771 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,605 | ₩48,007 | ₩47,605 | ₩47,993 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,747 | ₩48,248 | ₩46,278 | ₩47,444 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,715 | ₩46,975 | ₩45,634 | ₩46,787 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,621 | ₩46,532 | ₩45,487 | ₩46,305 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,908 | ₩46,908 | ₩45,500 | ₩45,500 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,645 | ₩47,645 | ₩46,037 | ₩46,063 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,275 | ₩48,998 | ₩47,645 | ₩47,779 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,658 | ₩49,454 | ₩47,658 | ₩48,945 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,779 | ₩47,779 | ₩47,658 | ₩47,725 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,042 | ₩48,931 | ₩47,042 | ₩47,243 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,189 | ₩47,511 | ₩47,189 | ₩47,511 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,747 | ₩47,042 | ₩46,439 | ₩46,774 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩45,996 | ₩47,404 | ₩45,996 | ₩47,055 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,286 | ₩45,970 | ₩44,938 | ₩45,594 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,852 | ₩45,903 | ₩43,852 | ₩45,567 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,361 | ₩44,683 | ₩43,825 | ₩44,093 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,053 | ₩44,267 | ₩43,932 | ₩43,932 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,825 | ₩43,865 | ₩42,887 | ₩43,865 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,959 | ₩44,629 | ₩43,785 | ₩43,785 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,897 | ₩44,897 | ₩44,670 | ₩44,670 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,013 | ₩45,876 | ₩44,013 | ₩45,876 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,897 | ₩46,238 | ₩44,897 | ₩45,567 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,554 | ₩45,554 | ₩44,603 | ₩45,340 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,125 | ₩45,500 | ₩45,125 | ₩45,500 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,155 | ₩44,589 | ₩43,155 | ₩44,522 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,490 | ₩43,490 | ₩42,512 | ₩42,887 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,222 | ₩43,222 | ₩42,699 | ₩42,887 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,632 | ₩42,766 | ₩42,619 | ₩42,766 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,383 | ₩43,383 | ₩42,686 | ₩42,887 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,008 | ₩43,557 | ₩43,008 | ₩43,383 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,557 | ₩43,557 | ₩42,994 | ₩42,994 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,442 | ₩44,495 | ₩43,303 | ₩43,343 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,165 | ₩45,192 | ₩44,522 | ₩44,576 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,259 | ₩45,567 | ₩44,750 | ₩44,938 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,718 | ₩45,045 | ₩43,651 | ₩45,045 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,745 | ₩43,825 | ₩41,507 | ₩43,745 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,155 | ₩43,865 | ₩43,155 | ₩43,825 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,530 | ₩43,530 | ₩43,423 | ₩43,530 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,128 | ₩43,182 | ₩41,654 | ₩43,182 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,659 | ₩42,807 | ₩42,070 | ₩42,807 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,659 | ₩42,941 | ₩42,002 | ₩42,632 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,879 | ₩43,879 | ₩43,356 | ₩43,678 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,740 | ₩43,745 | ₩42,740 | ₩43,691 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,383 | ₩43,410 | ₩42,994 | ₩43,410 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,249 | ₩43,303 | ₩43,168 | ₩43,168 | -0.19% | 4.4천 |
|---|