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 | ₩49,961 | ₩50,042 | ₩49,894 | ₩49,894 | -0.13% | 2.7천 |
| 2026.10.08 | ₩49,800 | ₩50,431 | ₩49,800 | ₩50,377 | +1.16% | 2.3천 |
| 2026.10.07 | ₩49,787 | ₩50,297 | ₩49,787 | ₩50,095 | +0.62% | 3.5천 |
| 2026.10.06 | ₩49,867 | ₩50,001 | ₩49,867 | ₩50,001 | +0.27% | 1.9천 |
| 2026.10.05 | ₩49,478 | ₩49,639 | ₩49,452 | ₩49,639 | +0.33% | 5.6천 |
| 2026.10.02 | ₩49,438 | ₩49,438 | ₩49,425 | ₩49,425 | -0.03% | 3.6천 |
| 2026.10.01 | ₩49,425 | ₩50,001 | ₩49,425 | ₩49,988 | +1.14% | 3.1천 |
| 2026.09.30 | ₩49,693 | ₩49,693 | ₩49,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,384 |
| -0.62% |
| 4.6천 |
| 2026.09.29 | ₩50,364 | ₩50,417 | ₩49,747 | ₩50,417 | +0.11% | 4.2천 |
|---|
| 2026.09.28 | ₩48,942 | ₩49,680 | ₩48,942 | ₩49,680 | +1.51% | 4.7천 |
|---|
| 2026.09.25 | ₩48,593 | ₩49,961 | ₩48,593 | ₩49,693 | +2.26% | 3.6천 |
|---|
| 2026.09.24 | ₩49,572 | ₩49,773 | ₩49,572 | ₩49,773 | +0.41% | 2천 |
|---|
| 2026.09.23 | ₩49,787 | ₩49,975 | ₩49,773 | ₩49,773 | -0.03% | 4천 |
|---|
| 2026.09.22 | ₩49,063 | ₩50,873 | ₩49,063 | ₩50,793 | +3.53% | 5.2천 |
|---|
| 2026.09.21 | ₩49,559 | ₩49,908 | ₩49,478 | ₩49,478 | -0.16% | 3.6천 |
|---|
| 2026.09.18 | ₩49,304 | ₩50,229 | ₩49,304 | ₩50,001 | +1.41% | 1.5만 |
|---|
| 2026.09.17 | ₩50,270 | ₩50,297 | ₩49,653 | ₩49,948 | -0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩49,612 | ₩50,068 | ₩49,612 | ₩49,908 | +0.59% | 4.1천 |
|---|
| 2026.09.15 | ₩49,317 | ₩50,297 | ₩49,317 | ₩50,297 | +1.99% | 9.7천 |
|---|
| 2026.09.14 | ₩50,042 | ₩50,565 | ₩49,224 | ₩49,224 | -1.63% | 5.9천 |
|---|
| 2026.09.11 | ₩50,203 | ₩50,578 | ₩49,975 | ₩49,975 | -0.45% | 5.9천 |
|---|
| 2026.09.10 | ₩50,028 | ₩50,068 | ₩50,028 | ₩50,028 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩50,310 | ₩50,565 | ₩50,042 | ₩50,042 | -0.53% | 4.1천 |
|---|
| 2026.09.08 | ₩50,310 | ₩50,632 | ₩50,310 | ₩50,323 | +0.03% | 3천 |
|---|
| 2026.09.04 | ₩50,028 | ₩50,431 | ₩50,028 | ₩50,431 | +0.80% | 2.4천 |
|---|
| 2026.09.03 | ₩49,988 | ₩50,404 | ₩49,988 | ₩50,404 | +0.83% | 3.5천 |
|---|
| 2026.09.02 | ₩49,961 | ₩50,417 | ₩49,840 | ₩49,988 | +0.05% | 5.5천 |
|---|
| 2026.09.01 | ₩49,975 | ₩50,404 | ₩49,706 | ₩49,760 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩50,431 | ₩50,431 | ₩50,122 | ₩50,122 | -0.61% | 4.7천 |
|---|
| 2026.08.28 | ₩50,189 | ₩50,632 | ₩50,176 | ₩50,417 | +0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩50,364 | ₩50,364 | ₩50,042 | ₩50,122 | -0.48% | 4.6천 |
|---|
| 2026.08.26 | ₩50,297 | ₩50,592 | ₩49,988 | ₩50,136 | -0.32% | 7.1천 |
|---|
| 2026.08.25 | ₩50,565 | ₩50,565 | ₩49,747 | ₩50,203 | -0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩50,565 | ₩50,565 | ₩50,323 | ₩50,565 | 0.00% | 3천 |
|---|
| 2026.08.21 | ₩50,538 | ₩50,538 | ₩50,256 | ₩50,431 | -0.21% | 3.9천 |
|---|
| 2026.08.20 | ₩50,565 | ₩50,565 | ₩50,203 | ₩50,457 | -0.21% | 7.1천 |
|---|
| 2026.08.19 | ₩50,229 | ₩50,887 | ₩50,229 | ₩50,578 | +0.69% | 3.7천 |
|---|
| 2026.08.18 | ₩50,149 | ₩50,149 | ₩49,894 | ₩49,948 | -0.40% | 5.1천 |
|---|
| 2026.08.17 | ₩49,894 | ₩50,055 | ₩49,894 | ₩50,055 | +0.32% | 5.1천 |
|---|
| 2026.08.14 | ₩49,840 | ₩49,881 | ₩49,706 | ₩49,881 | +0.08% | 5천 |
|---|
| 2026.08.13 | ₩49,800 | ₩50,766 | ₩49,800 | ₩50,162 | +0.73% | 3.1천 |
|---|
| 2026.08.12 | ₩50,297 | ₩50,739 | ₩50,109 | ₩50,739 | +0.88% | 3.7천 |
|---|
| 2026.08.11 | ₩50,028 | ₩50,994 | ₩50,028 | ₩50,994 | +1.93% | 3.3천 |
|---|
| 2026.08.10 | ₩49,787 | ₩50,283 | ₩49,787 | ₩50,122 | +0.67% | 3.8천 |
|---|
| 2026.08.07 | ₩49,693 | ₩50,900 | ₩49,693 | ₩50,900 | +2.43% | 3.1천 |
|---|
| 2026.08.06 | ₩49,693 | ₩50,337 | ₩49,559 | ₩49,975 | +0.57% | 3.8천 |
|---|
| 2026.08.05 | ₩49,358 | ₩50,940 | ₩49,358 | ₩49,706 | +0.71% | 6.3천 |
|---|
| 2026.08.04 | ₩49,787 | ₩50,149 | ₩49,572 | ₩49,572 | -0.43% | 7.5천 |
|---|
| 2026.08.03 | ₩49,210 | ₩49,559 | ₩49,210 | ₩49,559 | +0.71% | 5천 |
|---|
| 2026.07.31 | ₩49,264 | ₩49,358 | ₩49,130 | ₩49,130 | -0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩50,940 | ₩50,940 | ₩49,076 | ₩50,457 | -0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩49,653 | ₩50,699 | ₩49,653 | ₩50,699 | +2.11% | 4.8천 |
|---|
| 2026.07.28 | ₩48,513 | ₩50,900 | ₩48,513 | ₩49,961 | +2.99% | 7.6천 |
|---|
| 2026.07.27 | ₩48,835 | ₩49,317 | ₩48,083 | ₩48,727 | -0.22% | 4천 |
|---|
| 2026.07.24 | ₩48,311 | ₩49,411 | ₩48,151 | ₩48,151 | -0.33% | 3.8천 |
|---|
| 2026.07.23 | ₩47,694 | ₩48,928 | ₩47,694 | ₩47,976 | +0.59% | 5천 |
|---|
| 2026.07.22 | ₩48,285 | ₩48,553 | ₩47,735 | ₩47,735 | -1.14% | 1.8만 |
|---|
| 2026.07.21 | ₩48,043 | ₩48,700 | ₩48,043 | ₩48,700 | +1.37% | 4.8천 |
|---|
| 2026.07.20 | ₩48,767 | ₩48,767 | ₩47,668 | ₩48,030 | -1.51% | 5.2천 |
|---|
| 2026.07.17 | ₩49,116 | ₩49,680 | ₩48,647 | ₩48,767 | -0.71% | 5.9천 |
|---|
| 2026.07.16 | ₩49,653 | ₩49,653 | ₩49,358 | ₩49,358 | -0.59% | 3.9천 |
|---|
| 2026.07.15 | ₩48,727 | ₩49,612 | ₩48,727 | ₩49,599 | +1.79% | 3.3천 |
|---|
| 2026.07.14 | ₩48,928 | ₩49,452 | ₩48,003 | ₩48,003 | -1.89% | 2.4천 |
|---|
| 2026.07.13 | ₩48,928 | ₩49,599 | ₩47,923 | ₩48,687 | -0.49% | 6.6천 |
|---|
| 2026.07.10 | ₩50,471 | ₩50,471 | ₩48,835 | ₩48,835 | -3.24% | 6.2천 |
|---|
| 2026.07.09 | ₩51,302 | ₩51,302 | ₩50,189 | ₩50,739 | -1.10% | 2.6천 |
|---|
| 2026.07.08 | ₩50,846 | ₩51,048 | ₩50,846 | ₩51,048 | +0.40% | 3.7천 |
|---|
| 2026.07.07 | ₩51,222 | ₩51,222 | ₩50,001 | ₩50,001 | -2.38% | 2.1천 |
|---|
| 2026.07.06 | ₩52,121 | ₩52,121 | ₩51,034 | ₩51,034 | -2.08% | 3.1천 |
|---|
| 2026.07.02 | ₩51,396 | ₩51,396 | ₩51,155 | ₩51,155 | -0.47% | 2.5천 |
|---|
| 2026.07.01 | ₩50,364 | ₩51,383 | ₩50,364 | ₩51,383 | +2.02% | 4.5천 |
|---|
| 2026.06.30 | ₩50,337 | ₩50,833 | ₩50,001 | ₩50,833 | +0.99% | 7.3천 |
|---|
| 2026.06.29 | ₩50,833 | ₩50,833 | ₩49,773 | ₩50,028 | -1.58% | 5.1천 |
|---|
| 2026.06.26 | ₩50,323 | ₩51,490 | ₩50,297 | ₩50,887 | +1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩49,626 | ₩49,961 | ₩49,237 | ₩49,961 | +0.68% | 2.9천 |
|---|
| 2026.06.24 | ₩49,626 | ₩50,551 | ₩49,626 | ₩49,760 | +0.27% | 8.3천 |
|---|
| 2026.06.23 | ₩47,466 | ₩49,626 | ₩47,466 | ₩49,599 | +4.49% | 5.4천 |
|---|
| 2026.06.22 | ₩49,612 | ₩49,612 | ₩47,413 | ₩47,413 | -4.43% | 6.4천 |
|---|
| 2026.06.18 | ₩50,900 | ₩50,900 | ₩49,612 | ₩49,626 | -2.50% | 1.3만 |
|---|
| 2026.06.17 | ₩49,197 | ₩50,592 | ₩49,197 | ₩49,881 | +1.39% | 4.2천 |
|---|
| 2026.06.16 | ₩50,028 | ₩50,712 | ₩49,559 | ₩50,712 | +1.37% | 2.3천 |
|---|
| 2026.06.15 | ₩50,364 | ₩50,364 | ₩50,055 | ₩50,055 | -0.61% | 2.6천 |
|---|
| 2026.06.12 | ₩49,894 | ₩50,484 | ₩48,124 | ₩50,323 | +0.86% | 5.2천 |
|---|
| 2026.06.11 | ₩50,055 | ₩50,672 | ₩50,055 | ₩50,162 | +0.21% | 3.8천 |
|---|
| 2026.06.10 | ₩46,273 | ₩50,176 | ₩46,273 | ₩49,612 | +7.22% | 1.7만 |
|---|
| 2026.06.09 | ₩45,777 | ₩46,554 | ₩45,777 | ₩46,554 | +1.70% | 6.5천 |
|---|
| 2026.06.08 | ₩45,736 | ₩46,273 | ₩45,736 | ₩46,152 | +0.91% | 3.5천 |
|---|
| 2026.06.05 | ₩45,602 | ₩45,777 | ₩45,602 | ₩45,777 | +0.38% | 1.9천 |
|---|
| 2026.06.04 | ₩45,401 | ₩45,991 | ₩45,401 | ₩45,991 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩46,005 | ₩46,005 | ₩45,468 | ₩45,495 | -1.11% | 1만 |
|---|
| 2026.06.02 | ₩46,179 | ₩46,206 | ₩46,005 | ₩46,045 | -0.29% | 5.6천 |
|---|
| 2026.06.01 | ₩47,574 | ₩48,593 | ₩46,648 | ₩46,648 | -1.95% | 4.8천 |
|---|
| 2026.05.29 | ₩47,386 | ₩48,593 | ₩47,386 | ₩48,070 | +1.44% | 5.1천 |
|---|
| 2026.05.28 | ₩46,876 | ₩48,016 | ₩46,635 | ₩48,016 | +2.43% | 5.3천 |
|---|
| 2026.05.27 | ₩46,420 | ₩47,440 | ₩46,259 | ₩47,440 | +2.20% | 4.3천 |
|---|
| 2026.05.26 | ₩46,447 | ₩47,480 | ₩46,447 | ₩46,689 | +0.52% | 3.3천 |
|---|
| 2026.05.22 | ₩46,648 | ₩47,413 | ₩46,259 | ₩46,259 | -0.83% | 6.5천 |
|---|
| 2026.05.21 | ₩46,259 | ₩46,259 | ₩46,259 | ₩46,259 | 0.00% | 2.6천 |
|---|
| 2026.05.20 | ₩46,286 | ₩46,943 | ₩46,018 | ₩46,407 | +0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩45,964 | ₩46,595 | ₩45,964 | ₩46,595 | +1.37% | 2.1천 |
|---|
| 2026.05.18 | ₩45,964 | ₩46,313 | ₩45,964 | ₩46,031 | +0.15% | 2.4천 |
|---|
| 2026.05.15 | ₩46,487 | ₩46,715 | ₩46,005 | ₩46,005 | -1.04% | 4.4천 |
|---|
| 2026.05.14 | ₩46,836 | ₩46,836 | ₩46,836 | ₩46,836 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩46,742 | ₩47,131 | ₩46,742 | ₩47,131 | +0.83% | 2.4천 |
|---|
| 2026.05.12 | ₩46,997 | ₩46,997 | ₩46,997 | ₩46,997 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩47,842 | ₩48,593 | ₩46,876 | ₩47,051 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩47,574 | ₩47,909 | ₩47,574 | ₩47,601 | +0.06% | 2.3천 |
|---|
| 2026.05.07 | ₩47,949 | ₩47,949 | ₩47,949 | ₩47,949 | 0.00% | 3.9천 |
|---|
| 2026.05.06 | ₩47,748 | ₩47,748 | ₩47,078 | ₩47,078 | -1.40% | 4.9천 |
|---|
| 2026.05.05 | ₩48,151 | ₩48,151 | ₩47,185 | ₩47,869 | -0.58% | 4.9천 |
|---|
| 2026.05.04 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 2.9천 |
|---|
| 2026.05.01 | ₩47,963 | ₩48,392 | ₩47,882 | ₩48,392 | +0.89% | 2.1천 |
|---|
| 2026.04.30 | ₩47,815 | ₩47,815 | ₩47,171 | ₩47,185 | -1.32% | 3.9천 |
|---|
| 2026.04.29 | ₩49,022 | ₩49,022 | ₩48,124 | ₩48,124 | -1.83% | 3.3천 |
|---|
| 2026.04.28 | ₩49,304 | ₩49,304 | ₩49,304 | ₩49,304 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩48,258 | ₩48,566 | ₩48,043 | ₩48,043 | -0.44% | 4.8천 |
|---|
| 2026.04.24 | ₩46,595 | ₩47,225 | ₩46,595 | ₩47,212 | +1.32% | 3.3천 |
|---|
| 2026.04.23 | ₩47,104 | ₩47,104 | ₩47,104 | ₩47,104 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩47,252 | ₩47,279 | ₩46,943 | ₩46,943 | -0.65% | 3천 |
|---|
| 2026.04.21 | ₩46,622 | ₩46,850 | ₩46,393 | ₩46,528 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩46,689 | ₩47,145 | ₩46,635 | ₩47,145 | +0.98% | 3.3천 |
|---|
| 2026.04.17 | ₩48,499 | ₩48,499 | ₩46,622 | ₩46,648 | -3.82% | 9.4천 |
|---|
| 2026.04.16 | ₩47,963 | ₩47,963 | ₩47,829 | ₩47,829 | -0.28% | 2천 |
|---|
| 2026.04.15 | ₩47,507 | ₩47,507 | ₩47,507 | ₩47,507 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩48,821 | ₩48,821 | ₩48,593 | ₩48,593 | -0.47% | 1.4천 |
|---|
| 2026.04.13 | ₩48,687 | ₩48,687 | ₩48,687 | ₩48,687 | 0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩48,432 | ₩49,049 | ₩48,432 | ₩49,049 | +1.27% | 2.7천 |
|---|
| 2026.04.09 | ₩48,915 | ₩48,928 | ₩48,285 | ₩48,660 | -0.52% | 6.9천 |
|---|
| 2026.04.08 | ₩48,285 | ₩48,285 | ₩48,003 | ₩48,003 | -0.58% | 4.4천 |
|---|
| 2026.04.07 | ₩47,212 | ₩47,212 | ₩46,984 | ₩46,984 | -0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 1.9천 |
|---|
| 2026.04.01 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩47,668 | ₩47,668 | ₩45,844 | ₩45,844 | -3.83% | 5.7천 |
|---|
| 2026.03.30 | ₩46,393 | ₩47,480 | ₩46,393 | ₩46,943 | +1.19% | 6.7천 |
|---|
| 2026.03.27 | ₩45,455 | ₩46,474 | ₩45,455 | ₩45,736 | +0.62% | 3.3천 |
|---|
| 2026.03.26 | ₩44,878 | ₩44,878 | ₩44,878 | ₩44,878 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩45,253 | ₩45,253 | ₩45,160 | ₩45,160 | -0.21% | 3.2천 |
|---|
| 2026.03.24 | ₩46,098 | ₩46,098 | ₩45,307 | ₩45,307 | -1.72% | 3.8천 |
|---|
| 2026.03.23 | ₩45,696 | ₩46,689 | ₩45,589 | ₩46,689 | +2.17% | 7.1천 |
|---|
| 2026.03.20 | ₩45,079 | ₩46,648 | ₩44,797 | ₩45,012 | -0.15% | 2.8만 |
|---|
| 2026.03.19 | ₩45,522 | ₩45,522 | ₩45,079 | ₩45,079 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩46,273 | ₩46,273 | ₩45,294 | ₩45,294 | -2.12% | 9.1천 |
|---|
| 2026.03.17 | ₩46,005 | ₩46,139 | ₩46,005 | ₩46,031 | +0.06% | 5.3천 |
|---|
| 2026.03.16 | ₩45,991 | ₩46,300 | ₩45,991 | ₩45,991 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩45,441 | ₩45,481 | ₩45,119 | ₩45,119 | -0.71% | 3.7천 |
|---|
| 2026.03.12 | ₩45,280 | ₩45,602 | ₩45,267 | ₩45,535 | +0.56% | 4.3천 |
|---|
| 2026.03.11 | ₩45,334 | ₩45,656 | ₩45,334 | ₩45,414 | +0.18% | 4.1천 |
|---|
| 2026.03.10 | ₩45,803 | ₩45,803 | ₩44,985 | ₩45,441 | -0.79% | 4.5천 |
|---|
| 2026.03.09 | ₩44,985 | ₩45,253 | ₩44,985 | ₩45,253 | +0.60% | 5.1천 |
|---|
| 2026.03.06 | ₩46,273 | ₩46,273 | ₩45,481 | ₩45,991 | -0.61% | 8.7천 |
|---|
| 2026.03.05 | ₩46,648 | ₩47,051 | ₩46,286 | ₩46,407 | -0.52% | 7.8천 |
|---|
| 2026.03.04 | ₩47,440 | ₩47,520 | ₩47,279 | ₩47,480 | +0.08% | 3.5천 |
|---|
| 2026.03.03 | ₩46,514 | ₩46,917 | ₩46,514 | ₩46,917 | +0.87% | 3.5천 |
|---|
| 2026.03.02 | ₩46,058 | ₩47,306 | ₩46,058 | ₩47,306 | +2.71% | 4.5천 |
|---|
| 2026.02.27 | ₩47,399 | ₩47,694 | ₩46,689 | ₩46,689 | -1.50% | 1만 |
|---|
| 2026.02.26 | ₩47,024 | ₩47,923 | ₩46,943 | ₩47,923 | +1.91% | 5천 |
|---|
| 2026.02.25 | ₩46,286 | ₩46,796 | ₩45,589 | ₩46,662 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩45,790 | ₩45,911 | ₩45,790 | ₩45,857 | +0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩46,179 | ₩46,313 | ₩44,945 | ₩45,455 | -1.57% | 8천 |
|---|
| 2026.02.20 | ₩45,763 | ₩46,863 | ₩45,562 | ₩46,581 | +1.79% | 9.6천 |
|---|
| 2026.02.19 | ₩46,165 | ₩46,393 | ₩45,750 | ₩45,750 | -0.90% | 4.2천 |
|---|
| 2026.02.18 | ₩47,775 | ₩47,775 | ₩45,763 | ₩46,165 | -3.37% | 5.5천 |
|---|
| 2026.02.17 | ₩49,639 | ₩49,639 | ₩47,829 | ₩47,829 | -3.65% | 6.9천 |
|---|
| 2026.02.13 | ₩49,545 | ₩49,773 | ₩49,398 | ₩49,398 | -0.30% | 2.2천 |
|---|
| 2026.02.12 | ₩50,001 | ₩50,297 | ₩49,894 | ₩49,894 | -0.21% | 5.9천 |
|---|
| 2026.02.11 | ₩49,961 | ₩50,001 | ₩49,961 | ₩50,001 | +0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩50,256 | ₩50,297 | ₩49,975 | ₩49,975 | -0.56% | 4천 |
|---|
| 2026.02.09 | ₩49,961 | ₩50,297 | ₩49,961 | ₩50,095 | +0.27% | 4.3천 |
|---|
| 2026.02.06 | ₩50,095 | ₩50,632 | ₩49,961 | ₩49,975 | -0.24% | 9.9천 |
|---|
| 2026.02.05 | ₩50,203 | ₩50,283 | ₩49,921 | ₩50,068 | -0.27% | 4.4천 |
|---|
| 2026.02.04 | ₩49,559 | ₩50,229 | ₩49,559 | ₩50,055 | +1.00% | 4.8천 |
|---|
| 2026.02.03 | ₩48,955 | ₩50,015 | ₩48,633 | ₩50,015 | +2.16% | 4.1천 |
|---|
| 2026.02.02 | ₩48,285 | ₩49,130 | ₩48,285 | ₩48,835 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩47,265 | ₩48,285 | ₩47,064 | ₩48,057 | +1.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,104 | ₩47,252 | ₩46,393 | ₩47,252 | +0.31% | 4.1천 |
|---|
| 2026.01.28 | ₩47,654 | ₩47,735 | ₩46,152 | ₩46,501 | -2.42% | 4.8천 |
|---|
| 2026.01.27 | ₩47,399 | ₩47,547 | ₩46,246 | ₩47,547 | +0.31% | 2.3천 |
|---|
| 2026.01.26 | ₩47,064 | ₩47,064 | ₩47,064 | ₩47,064 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩48,110 | ₩48,110 | ₩47,788 | ₩47,788 | -0.67% | 2.2천 |
|---|
| 2026.01.22 | ₩48,271 | ₩48,888 | ₩48,258 | ₩48,848 | +1.19% | 7.3천 |
|---|
| 2026.01.21 | ₩47,064 | ₩48,285 | ₩47,064 | ₩48,177 | +2.37% | 8천 |
|---|
| 2026.01.20 | ₩46,568 | ₩47,198 | ₩46,326 | ₩46,326 | -0.52% | 4.2천 |
|---|
| 2026.01.16 | ₩46,608 | ₩47,037 | ₩46,152 | ₩46,903 | +0.63% | 4.3천 |
|---|
| 2026.01.15 | ₩46,233 | ₩46,689 | ₩46,233 | ₩46,514 | +0.61% | 2.9천 |
|---|
| 2026.01.14 | ₩45,937 | ₩46,528 | ₩45,937 | ₩46,528 | +1.28% | 2.5천 |
|---|
| 2026.01.13 | ₩46,487 | ₩46,487 | ₩46,072 | ₩46,072 | -0.89% | 1.5천 |
|---|
| 2026.01.12 | ₩46,273 | ₩46,286 | ₩46,273 | ₩46,286 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩46,420 | ₩46,420 | ₩46,300 | ₩46,300 | -0.26% | 2.6천 |
|---|
| 2026.01.08 | ₩46,246 | ₩46,434 | ₩46,246 | ₩46,434 | +0.41% | 3.5천 |
|---|
| 2026.01.07 | ₩46,179 | ₩46,179 | ₩45,978 | ₩45,978 | -0.44% | 3.4천 |
|---|
| 2026.01.06 | ₩45,884 | ₩46,917 | ₩45,844 | ₩46,219 | +0.73% | 6.5천 |
|---|
| 2026.01.05 | ₩46,273 | ₩46,474 | ₩45,696 | ₩45,830 | -0.96% | 5.1천 |
|---|
| 2026.01.02 | ₩45,951 | ₩46,501 | ₩45,683 | ₩46,501 | +1.20% | 3.9천 |
|---|
| 2025.12.31 | ₩47,306 | ₩47,306 | ₩46,461 | ₩46,756 | -1.16% | 2.4천 |
|---|
| 2025.12.30 | ₩49,009 | ₩49,009 | ₩47,413 | ₩47,413 | -3.26% | 1만 |
|---|
| 2025.12.29 | ₩48,258 | ₩49,224 | ₩48,016 | ₩49,210 | +1.97% | 4.8천 |
|---|
| 2025.12.26 | ₩47,413 | ₩48,231 | ₩47,265 | ₩48,231 | +1.73% | 3.2천 |
|---|
| 2025.12.24 | ₩49,210 | ₩49,210 | ₩47,064 | ₩47,131 | -4.22% | 2.4천 |
|---|
| 2025.12.23 | ₩46,273 | ₩47,547 | ₩46,273 | ₩47,171 | +1.94% | 2.3천 |
|---|
| 2025.12.22 | ₩49,934 | ₩49,934 | ₩48,687 | ₩48,741 | -2.39% | 6.6천 |
|---|
| 2025.12.19 | ₩49,492 | ₩50,229 | ₩48,070 | ₩50,203 | +1.44% | 3.1만 |
|---|
| 2025.12.18 | ₩49,143 | ₩49,612 | ₩48,955 | ₩49,559 | +0.85% | 1.2만 |
|---|
| 2025.12.17 | ₩48,083 | ₩48,955 | ₩47,896 | ₩48,955 | +1.81% | 7.1천 |
|---|
| 2025.12.16 | ₩48,419 | ₩49,156 | ₩48,419 | ₩48,969 | +1.14% | 1.2만 |
|---|
| 2025.12.15 | ₩48,633 | ₩48,808 | ₩48,070 | ₩48,808 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩47,641 | ₩48,043 | ₩47,641 | ₩48,030 | +0.82% | 6천 |
|---|
| 2025.12.11 | ₩46,782 | ₩48,285 | ₩46,313 | ₩47,480 | +1.49% | 2.1만 |
|---|
| 2025.12.10 | ₩45,750 | ₩47,010 | ₩45,669 | ₩46,823 | +2.35% | 1.4만 |
|---|
| 2025.12.09 | ₩45,656 | ₩46,568 | ₩45,522 | ₩46,340 | +1.50% | 6천 |
|---|
| 2025.12.08 | ₩46,943 | ₩46,943 | ₩45,535 | ₩45,535 | -3.00% | 7.5천 |
|---|
| 2025.12.05 | ₩47,681 | ₩47,681 | ₩46,072 | ₩46,098 | -3.32% | 3.8천 |
|---|
| 2025.12.04 | ₩48,311 | ₩49,036 | ₩47,681 | ₩47,815 | -1.03% | 1.7만 |
|---|
| 2025.12.03 | ₩47,694 | ₩49,492 | ₩47,694 | ₩48,982 | +2.70% | 9.3천 |
|---|
| 2025.12.02 | ₩47,815 | ₩47,815 | ₩47,694 | ₩47,762 | -0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩47,078 | ₩48,969 | ₩47,078 | ₩47,279 | +0.43% | 6.3천 |
|---|
| 2025.11.28 | ₩47,225 | ₩47,547 | ₩47,225 | ₩47,547 | +0.68% | 3.5천 |
|---|
| 2025.11.26 | ₩46,782 | ₩47,078 | ₩46,474 | ₩46,809 | +0.06% | 8.1천 |
|---|
| 2025.11.25 | ₩46,031 | ₩47,440 | ₩46,031 | ₩47,091 | +2.30% | 6.4천 |
|---|
| 2025.11.24 | ₩45,321 | ₩46,005 | ₩44,972 | ₩45,629 | +0.68% | 2.8천 |
|---|
| 2025.11.21 | ₩43,885 | ₩45,937 | ₩43,885 | ₩45,602 | +3.91% | 1.3만 |
|---|
| 2025.11.20 | ₩44,395 | ₩44,717 | ₩43,859 | ₩44,127 | -0.60% | 6.4천 |
|---|
| 2025.11.19 | ₩44,087 | ₩44,301 | ₩43,966 | ₩43,966 | -0.27% | 3.4천 |
|---|
| 2025.11.18 | ₩43,859 | ₩43,899 | ₩42,920 | ₩43,899 | +0.09% | 6천 |
|---|
| 2025.11.17 | ₩43,993 | ₩44,663 | ₩43,818 | ₩43,818 | -0.40% | 2.3천 |
|---|
| 2025.11.14 | ₩44,932 | ₩44,932 | ₩44,704 | ₩44,704 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩44,046 | ₩45,911 | ₩44,046 | ₩45,911 | +4.23% | 4.9천 |
|---|
| 2025.11.12 | ₩44,932 | ₩46,273 | ₩44,932 | ₩45,602 | +1.49% | 6.7천 |
|---|
| 2025.11.11 | ₩45,589 | ₩45,589 | ₩44,636 | ₩45,374 | -0.47% | 2.9천 |
|---|
| 2025.11.10 | ₩45,160 | ₩45,535 | ₩45,160 | ₩45,535 | +0.83% | 2.2천 |
|---|
| 2025.11.07 | ₩43,188 | ₩44,623 | ₩43,188 | ₩44,556 | +3.17% | 5.6천 |
|---|
| 2025.11.06 | ₩43,523 | ₩43,523 | ₩42,544 | ₩42,920 | -1.39% | 8.4천 |
|---|
| 2025.11.05 | ₩43,255 | ₩43,255 | ₩42,732 | ₩42,920 | -0.78% | 5.3천 |
|---|
| 2025.11.04 | ₩42,665 | ₩42,799 | ₩42,651 | ₩42,799 | +0.31% | 4.8천 |
|---|
| 2025.11.03 | ₩43,416 | ₩43,416 | ₩42,718 | ₩42,920 | -1.14% | 1만 |
|---|
| 2025.10.31 | ₩43,040 | ₩43,590 | ₩43,040 | ₩43,416 | +0.87% | 8.2천 |
|---|
| 2025.10.30 | ₩43,590 | ₩43,590 | ₩43,027 | ₩43,027 | -1.29% | 3.5천 |
|---|
| 2025.10.29 | ₩44,476 | ₩44,529 | ₩43,335 | ₩43,376 | -2.47% | 6.6천 |
|---|
| 2025.10.28 | ₩45,200 | ₩45,227 | ₩44,556 | ₩44,610 | -1.31% | 4.7천 |
|---|
| 2025.10.27 | ₩45,294 | ₩45,602 | ₩44,784 | ₩44,972 | -0.71% | 7.3천 |
|---|
| 2025.10.24 | ₩43,751 | ₩45,079 | ₩43,684 | ₩45,079 | +3.03% | 4.7천 |
|---|
| 2025.10.23 | ₩43,778 | ₩43,859 | ₩41,538 | ₩43,778 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,188 | ₩43,899 | ₩43,188 | ₩43,859 | +1.55% | 9.9천 |
|---|
| 2025.10.21 | ₩43,563 | ₩43,563 | ₩43,456 | ₩43,563 | 0.00% | 7.7천 |
|---|
| 2025.10.20 | ₩43,161 | ₩43,215 | ₩41,686 | ₩43,215 | +0.12% | 7.2천 |
|---|
| 2025.10.17 | ₩42,692 | ₩42,839 | ₩42,102 | ₩42,839 | +0.35% | 5.7천 |
|---|
| 2025.10.16 | ₩42,692 | ₩42,973 | ₩42,034 | ₩42,665 | -0.06% | 6.9천 |
|---|
| 2025.10.15 | ₩43,912 | ₩43,912 | ₩43,389 | ₩43,711 | -0.46% | 5.6천 |
|---|
| 2025.10.14 | ₩42,772 | ₩43,778 | ₩42,772 | ₩43,724 | +2.23% | 6.8천 |
|---|
| 2025.10.13 | ₩43,416 | ₩43,443 | ₩43,027 | ₩43,443 | +0.06% | 4.1천 |
|---|
| 2025.10.10 | ₩43,282 | ₩43,335 | ₩43,201 | ₩43,201 | -0.19% | 4.4천 |
|---|