시장 데이터를 불러오는 중
전체 종목
CNB Financial Corporation - Common Stock 과거 주가
CNB Financial Corporation - Common Stock · CCNE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNB Financial Corporation - Common Stock · CCNE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,918 | ₩44,918 | ₩44,570 | ₩44,637 | -0.63% | 8.4만 |
| 2026.10.08 | ₩44,637 | ₩45,468 | ₩44,503 | ₩45,120 | +1.08% | 10.1만 |
| 2026.10.07 | ₩44,905 | ₩45,066 | ₩44,462 | ₩44,731 | -0.39% | 9.3만 |
| 2026.10.06 | ₩45,884 | ₩46,072 | ₩45,307 | ₩45,374 | -1.11% | 8.1만 |
| 2026.10.05 | ₩45,777 | ₩45,844 | ₩45,294 | ₩45,616 | -0.35% | 9.3만 |
| 2026.10.02 | ₩45,643 | ₩46,394 | ₩45,495 | ₩45,737 | +0.21% | 15.1만 |
| 2026.10.01 | ₩44,556 | ₩45,307 | ₩43,859 | ₩45,173 | +1.38% | 14.3만 |
| 2026.09.30 | ₩44,986 | ₩45,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,637 |
| -0.78% |
| 16.3만 |
| 2026.09.29 | ₩45,334 | ₩45,428 | ₩44,449 | ₩44,878 | -1.01% | 11.4만 |
|---|
| 2026.09.28 | ₩45,777 | ₩45,777 | ₩45,187 | ₩45,388 | -0.85% | 13.4만 |
|---|
| 2026.09.25 | ₩45,562 | ₩46,166 | ₩45,455 | ₩45,723 | +0.35% | 12.6만 |
|---|
| 2026.09.24 | ₩45,200 | ₩45,750 | ₩44,771 | ₩45,482 | +0.62% | 16.4만 |
|---|
| 2026.09.23 | ₩45,012 | ₩45,334 | ₩44,758 | ₩44,838 | -0.39% | 12.1만 |
|---|
| 2026.09.22 | ₩45,965 | ₩46,032 | ₩45,227 | ₩45,227 | -1.60% | 14.3만 |
|---|
| 2026.09.21 | ₩45,817 | ₩45,924 | ₩45,401 | ₩45,535 | -0.61% | 10.5만 |
|---|
| 2026.09.18 | ₩45,388 | ₩46,005 | ₩45,012 | ₩45,804 | +0.92% | 37만 |
|---|
| 2026.09.17 | ₩46,085 | ₩46,099 | ₩45,254 | ₩45,750 | -0.73% | 14만 |
|---|
| 2026.09.16 | ₩46,394 | ₩46,421 | ₩44,892 | ₩45,656 | -1.59% | 20.4만 |
|---|
| 2026.09.15 | ₩46,394 | ₩46,635 | ₩46,032 | ₩46,461 | +0.14% | 16.9만 |
|---|
| 2026.09.14 | ₩46,260 | ₩46,729 | ₩46,005 | ₩46,434 | +0.38% | 12.2만 |
|---|
| 2026.09.11 | ₩46,716 | ₩47,199 | ₩45,844 | ₩46,246 | -1.00% | 9.7만 |
|---|
| 2026.09.10 | ₩45,804 | ₩46,233 | ₩45,455 | ₩46,233 | +0.94% | 9.1만 |
|---|
| 2026.09.09 | ₩45,844 | ₩46,354 | ₩45,374 | ₩45,804 | -0.09% | 14.7만 |
|---|
| 2026.09.08 | ₩46,649 | ₩46,823 | ₩46,045 | ₩46,206 | -0.95% | 11.5만 |
|---|
| 2026.09.04 | ₩45,750 | ₩46,863 | ₩45,750 | ₩46,823 | +2.35% | 16.7만 |
|---|
| 2026.09.03 | ₩46,085 | ₩46,836 | ₩46,032 | ₩46,072 | -0.03% | 22.8만 |
|---|
| 2026.09.02 | ₩44,851 | ₩45,898 | ₩44,811 | ₩45,750 | +2.00% | 15.1만 |
|---|
| 2026.09.01 | ₩44,972 | ₩45,562 | ₩44,570 | ₩44,825 | -0.33% | 16.2만 |
|---|
| 2026.08.31 | ₩45,549 | ₩45,750 | ₩45,079 | ₩45,361 | -0.41% | 11.7만 |
|---|
| 2026.08.28 | ₩45,562 | ₩45,924 | ₩45,079 | ₩45,616 | +0.12% | 11.8만 |
|---|
| 2026.08.27 | ₩45,281 | ₩45,723 | ₩44,798 | ₩45,562 | +0.62% | 16.2만 |
|---|
| 2026.08.26 | ₩45,589 | ₩45,831 | ₩45,039 | ₩45,442 | -0.32% | 10.3만 |
|---|
| 2026.08.25 | ₩46,112 | ₩46,139 | ₩45,187 | ₩45,482 | -1.37% | 9.6만 |
|---|
| 2026.08.24 | ₩45,334 | ₩46,059 | ₩45,334 | ₩45,656 | +0.71% | 13.4만 |
|---|
| 2026.08.21 | ₩45,643 | ₩45,737 | ₩44,905 | ₩45,388 | -0.56% | 26만 |
|---|
| 2026.08.20 | ₩45,133 | ₩45,415 | ₩44,945 | ₩45,307 | +0.39% | 10.7만 |
|---|
| 2026.08.19 | ₩46,836 | ₩47,413 | ₩45,254 | ₩45,388 | -3.09% | 12.7만 |
|---|
| 2026.08.18 | ₩46,716 | ₩47,051 | ₩46,367 | ₩46,702 | -0.03% | 13.2만 |
|---|
| 2026.08.17 | ₩46,716 | ₩47,172 | ₩46,541 | ₩46,743 | +0.06% | 14.5만 |
|---|
| 2026.08.14 | ₩46,796 | ₩47,145 | ₩46,635 | ₩46,863 | +0.14% | 18.1만 |
|---|
| 2026.08.13 | ₩46,783 | ₩47,091 | ₩46,675 | ₩46,877 | +0.20% | 13.9만 |
|---|
| 2026.08.12 | ₩46,461 | ₩46,930 | ₩46,179 | ₩46,702 | +0.52% | 13.4만 |
|---|
| 2026.08.11 | ₩45,978 | ₩46,394 | ₩45,804 | ₩46,313 | +0.73% | 22.4만 |
|---|
| 2026.08.10 | ₩46,152 | ₩46,608 | ₩45,696 | ₩45,978 | -0.38% | 19.3만 |
|---|
| 2026.08.07 | ₩47,038 | ₩47,038 | ₩46,233 | ₩46,421 | -1.31% | 16.7만 |
|---|
| 2026.08.06 | ₩47,762 | ₩48,070 | ₩46,756 | ₩47,132 | -1.32% | 18.8만 |
|---|
| 2026.08.05 | ₩48,137 | ₩48,178 | ₩47,346 | ₩47,681 | -0.95% | 30.4만 |
|---|
| 2026.08.04 | ₩47,601 | ₩48,365 | ₩47,306 | ₩47,909 | +0.65% | 16.1만 |
|---|
| 2026.08.03 | ₩47,816 | ₩48,513 | ₩47,279 | ₩47,668 | -0.31% | 15.7만 |
|---|
| 2026.07.31 | ₩46,863 | ₩47,520 | ₩46,273 | ₩47,078 | +0.46% | 16.4만 |
|---|
| 2026.07.30 | ₩47,923 | ₩48,392 | ₩46,877 | ₩46,930 | -2.07% | 13.7만 |
|---|
| 2026.07.29 | ₩47,494 | ₩48,178 | ₩47,306 | ₩47,681 | +0.40% | 13.4만 |
|---|
| 2026.07.28 | ₩46,595 | ₩47,748 | ₩46,354 | ₩47,547 | +2.04% | 15.2만 |
|---|
| 2026.07.27 | ₩46,501 | ₩46,662 | ₩45,965 | ₩46,287 | -0.46% | 12.4만 |
|---|
| 2026.07.24 | ₩45,522 | ₩46,662 | ₩43,872 | ₩46,501 | +2.15% | 15.8만 |
|---|
| 2026.07.23 | ₩44,543 | ₩45,576 | ₩44,369 | ₩45,495 | +2.14% | 14.2만 |
|---|
| 2026.07.22 | ₩45,844 | ₩45,898 | ₩45,026 | ₩45,240 | -1.32% | 15.8만 |
|---|
| 2026.07.21 | ₩45,616 | ₩46,246 | ₩45,227 | ₩46,112 | +1.09% | 18.5만 |
|---|
| 2026.07.20 | ₩45,978 | ₩45,978 | ₩45,348 | ₩45,656 | -0.70% | 9.9만 |
|---|
| 2026.07.17 | ₩46,850 | ₩47,051 | ₩45,790 | ₩45,965 | -1.89% | 17.1만 |
|---|
| 2026.07.16 | ₩45,522 | ₩47,266 | ₩45,522 | ₩47,145 | +3.57% | 15.2만 |
|---|
| 2026.07.15 | ₩44,959 | ₩45,777 | ₩44,959 | ₩45,576 | +1.37% | 11.4만 |
|---|
| 2026.07.14 | ₩45,173 | ₩45,549 | ₩44,704 | ₩44,838 | -0.74% | 17.1만 |
|---|
| 2026.07.13 | ₩45,173 | ₩45,589 | ₩44,865 | ₩45,173 | 0.00% | 14.6만 |
|---|
| 2026.07.10 | ₩44,690 | ₩45,214 | ₩44,409 | ₩45,093 | +0.90% | 6.3만 |
|---|
| 2026.07.09 | ₩44,395 | ₩45,173 | ₩44,208 | ₩44,878 | +1.09% | 15.7만 |
|---|
| 2026.07.08 | ₩44,771 | ₩45,214 | ₩43,899 | ₩44,221 | -1.23% | 20.9만 |
|---|
| 2026.07.07 | ₩45,495 | ₩46,287 | ₩44,744 | ₩44,771 | -1.59% | 11.4만 |
|---|
| 2026.07.06 | ₩45,267 | ₩46,112 | ₩44,905 | ₩45,254 | -0.03% | 12.2만 |
|---|
| 2026.07.02 | ₩46,152 | ₩46,836 | ₩44,905 | ₩45,187 | -2.09% | 16.3만 |
|---|
| 2026.07.01 | ₩45,254 | ₩46,273 | ₩45,187 | ₩46,032 | +1.72% | 16.1만 |
|---|
| 2026.06.30 | ₩45,334 | ₩45,535 | ₩44,959 | ₩45,214 | -0.27% | 12.9만 |
|---|
| 2026.06.29 | ₩45,401 | ₩45,522 | ₩43,792 | ₩45,415 | +0.03% | 14.9만 |
|---|
| 2026.06.26 | ₩45,214 | ₩45,991 | ₩44,664 | ₩45,562 | +0.77% | 76.5만 |
|---|
| 2026.06.25 | ₩44,771 | ₩45,468 | ₩44,114 | ₩44,999 | +0.51% | 13.6만 |
|---|
| 2026.06.24 | ₩44,342 | ₩45,160 | ₩43,725 | ₩45,026 | +1.54% | 20.6만 |
|---|
| 2026.06.23 | ₩43,510 | ₩44,556 | ₩43,309 | ₩44,342 | +1.91% | 16.7만 |
|---|
| 2026.06.22 | ₩43,148 | ₩43,604 | ₩43,108 | ₩43,349 | +0.47% | 11.2만 |
|---|
| 2026.06.18 | ₩43,416 | ₩43,443 | ₩42,853 | ₩43,135 | -0.65% | 51.7만 |
|---|
| 2026.06.17 | ₩43,296 | ₩43,872 | ₩42,303 | ₩42,799 | -1.15% | 13.1만 |
|---|
| 2026.06.16 | ₩43,765 | ₩44,436 | ₩42,947 | ₩43,202 | -1.29% | 18.6만 |
|---|
| 2026.06.15 | ₩44,127 | ₩44,556 | ₩43,510 | ₩43,671 | -1.03% | 23.2만 |
|---|
| 2026.06.12 | ₩43,939 | ₩44,395 | ₩43,510 | ₩43,993 | +0.12% | 24.4만 |
|---|
| 2026.06.11 | ₩43,510 | ₩43,939 | ₩42,933 | ₩43,698 | +0.43% | 26.6만 |
|---|
| 2026.06.10 | ₩42,544 | ₩43,577 | ₩42,544 | ₩43,309 | +1.80% | 12.2만 |
|---|
| 2026.06.09 | ₩42,142 | ₩43,483 | ₩42,142 | ₩42,612 | +1.11% | 10.7만 |
|---|
| 2026.06.08 | ₩41,740 | ₩42,343 | ₩41,364 | ₩42,075 | +0.80% | 8.5만 |
|---|
| 2026.06.05 | ₩41,431 | ₩42,075 | ₩40,573 | ₩41,646 | +0.52% | 13.5만 |
|---|
| 2026.06.04 | ₩40,506 | ₩41,619 | ₩40,224 | ₩41,579 | +2.65% | 12.8만 |
|---|
| 2026.06.03 | ₩41,042 | ₩41,190 | ₩39,875 | ₩39,889 | -2.81% | 10.8만 |
|---|
| 2026.06.02 | ₩40,278 | ₩41,565 | ₩38,333 | ₩41,257 | +2.43% | 10.8만 |
|---|
| 2026.06.01 | ₩40,626 | ₩40,868 | ₩39,500 | ₩40,452 | -0.43% | 13.6만 |
|---|
| 2026.05.29 | ₩41,230 | ₩41,767 | ₩41,109 | ₩41,136 | -0.23% | 52만 |
|---|
| 2026.05.28 | ₩41,203 | ₩41,552 | ₩40,546 | ₩41,310 | +0.26% | 11.7만 |
|---|
| 2026.05.27 | ₩41,860 | ₩42,021 | ₩41,123 | ₩41,310 | -1.31% | 9.1만 |
|---|
| 2026.05.26 | ₩41,284 | ₩41,901 | ₩41,069 | ₩41,767 | +1.17% | 9.1만 |
|---|
| 2026.05.22 | ₩41,458 | ₩41,941 | ₩41,056 | ₩41,109 | -0.84% | 8.7만 |
|---|
| 2026.05.21 | ₩40,895 | ₩41,445 | ₩40,358 | ₩41,324 | +1.05% | 12.2만 |
|---|
| 2026.05.20 | ₩40,372 | ₩41,217 | ₩39,795 | ₩40,935 | +1.40% | 11.8만 |
|---|
| 2026.05.19 | ₩40,009 | ₩40,305 | ₩39,741 | ₩40,117 | +0.27% | 10.8만 |
|---|
| 2026.05.18 | ₩39,540 | ₩41,056 | ₩39,393 | ₩40,331 | +2.00% | 12.1만 |
|---|
| 2026.05.15 | ₩40,412 | ₩40,412 | ₩39,325 | ₩39,419 | -2.46% | 15.4만 |
|---|
| 2026.05.14 | ₩40,922 | ₩41,297 | ₩40,720 | ₩40,761 | -0.39% | 9.7만 |
|---|
| 2026.05.13 | ₩40,586 | ₩41,686 | ₩40,479 | ₩40,653 | +0.17% | 11.9만 |
|---|
| 2026.05.12 | ₩41,351 | ₩41,351 | ₩40,264 | ₩40,908 | -1.07% | 8.7만 |
|---|
| 2026.05.11 | ₩41,793 | ₩42,021 | ₩41,109 | ₩41,217 | -1.38% | 7.6만 |
|---|
| 2026.05.08 | ₩41,471 | ₩41,914 | ₩41,378 | ₩41,820 | +0.84% | 8.7만 |
|---|
| 2026.05.07 | ₩41,498 | ₩41,954 | ₩41,297 | ₩41,539 | +0.10% | 7.6만 |
|---|
| 2026.05.06 | ₩41,646 | ₩41,847 | ₩41,243 | ₩41,498 | -0.35% | 7.9만 |
|---|
| 2026.05.05 | ₩40,559 | ₩41,458 | ₩38,762 | ₩41,297 | +1.82% | 10.4만 |
|---|
| 2026.05.04 | ₩41,284 | ₩41,284 | ₩40,398 | ₩40,559 | -1.75% | 9.1만 |
|---|
| 2026.05.01 | ₩40,881 | ₩41,458 | ₩40,291 | ₩41,150 | +0.66% | 7.8만 |
|---|
| 2026.04.30 | ₩40,305 | ₩41,136 | ₩40,090 | ₩40,747 | +1.10% | 10.5만 |
|---|
| 2026.04.29 | ₩41,619 | ₩41,820 | ₩40,546 | ₩40,680 | -2.26% | 15.1만 |
|---|
| 2026.04.28 | ₩41,512 | ₩42,303 | ₩41,512 | ₩41,914 | +0.97% | 12.2만 |
|---|
| 2026.04.27 | ₩40,358 | ₩41,337 | ₩40,238 | ₩41,310 | +2.36% | 12.7만 |
|---|
| 2026.04.24 | ₩40,667 | ₩40,814 | ₩40,144 | ₩40,466 | -0.49% | 11.1만 |
|---|
| 2026.04.23 | ₩40,533 | ₩41,163 | ₩40,009 | ₩40,895 | +0.89% | 11.5만 |
|---|
| 2026.04.22 | ₩40,278 | ₩40,989 | ₩39,755 | ₩40,533 | +0.63% | 13.1만 |
|---|
| 2026.04.21 | ₩41,579 | ₩42,169 | ₩40,009 | ₩40,103 | -3.55% | 19.5만 |
|---|
| 2026.04.20 | ₩41,780 | ₩42,316 | ₩41,471 | ₩41,552 | -0.55% | 16.6만 |
|---|
| 2026.04.17 | ₩41,217 | ₩42,652 | ₩41,042 | ₩42,048 | +2.02% | 28.1만 |
|---|
| 2026.04.16 | ₩40,640 | ₩41,069 | ₩40,640 | ₩40,868 | +0.56% | 12.3만 |
|---|
| 2026.04.15 | ₩41,217 | ₩41,552 | ₩40,881 | ₩40,908 | -0.75% | 11.1만 |
|---|
| 2026.04.14 | ₩41,310 | ₩41,673 | ₩40,613 | ₩41,418 | +0.26% | 11.6만 |
|---|
| 2026.04.13 | ₩41,726 | ₩41,726 | ₩41,150 | ₩41,498 | -0.55% | 16.4만 |
|---|
| 2026.04.10 | ₩41,927 | ₩41,927 | ₩41,310 | ₩41,847 | -0.19% | 12.7만 |
|---|
| 2026.04.09 | ₩40,908 | ₩42,142 | ₩40,908 | ₩41,995 | +2.66% | 16.3만 |
|---|
| 2026.04.08 | ₩41,659 | ₩42,155 | ₩41,163 | ₩41,284 | -0.90% | 17.4만 |
|---|
| 2026.04.07 | ₩40,090 | ₩40,935 | ₩39,755 | ₩40,868 | +1.94% | 16.7만 |
|---|
| 2026.04.06 | ₩39,312 | ₩40,197 | ₩39,178 | ₩40,157 | +2.15% | 16.6만 |
|---|
| 2026.04.02 | ₩38,910 | ₩39,594 | ₩38,776 | ₩39,312 | +1.03% | 31.2만 |
|---|
| 2026.04.01 | ₩39,071 | ₩39,902 | ₩39,071 | ₩39,312 | +0.62% | 13.7만 |
|---|
| 2026.03.31 | ₩38,883 | ₩38,990 | ₩38,226 | ₩38,843 | -0.10% | 18.2만 |
|---|
| 2026.03.30 | ₩38,212 | ₩38,454 | ₩37,904 | ₩38,360 | +0.39% | 17.6만 |
|---|
| 2026.03.27 | ₩38,105 | ₩38,346 | ₩37,863 | ₩38,051 | -0.14% | 14.7만 |
|---|
| 2026.03.26 | ₩37,984 | ₩38,561 | ₩37,984 | ₩38,306 | +0.85% | 26.4만 |
|---|
| 2026.03.25 | ₩38,467 | ₩38,655 | ₩37,971 | ₩38,252 | -0.56% | 27만 |
|---|
| 2026.03.24 | ₩37,354 | ₩38,641 | ₩37,260 | ₩37,998 | +1.72% | 26.5만 |
|---|
| 2026.03.23 | ₩37,796 | ₩38,601 | ₩37,568 | ₩37,783 | -0.04% | 39.1만 |
|---|
| 2026.03.20 | ₩37,112 | ₩37,850 | ₩36,402 | ₩36,817 | -0.80% | 23.6만 |
|---|
| 2026.03.19 | ₩36,080 | ₩37,300 | ₩35,972 | ₩37,032 | +2.64% | 20.1만 |
|---|
| 2026.03.18 | ₩36,603 | ₩36,951 | ₩36,013 | ₩36,308 | -0.81% | 14.4만 |
|---|
| 2026.03.17 | ₩36,844 | ₩37,153 | ₩36,522 | ₩36,858 | +0.04% | 17.6만 |
|---|
| 2026.03.16 | ₩36,723 | ₩37,367 | ₩36,495 | ₩36,777 | +0.15% | 16.1만 |
|---|
| 2026.03.13 | ₩36,576 | ₩36,817 | ₩35,945 | ₩36,388 | -0.51% | 14.1만 |
|---|
| 2026.03.12 | ₩35,396 | ₩36,482 | ₩35,208 | ₩36,334 | +2.65% | 13.7만 |
|---|
| 2026.03.11 | ₩36,723 | ₩36,777 | ₩35,919 | ₩36,174 | -1.50% | 8.1만 |
|---|
| 2026.03.10 | ₩36,428 | ₩37,501 | ₩36,348 | ₩36,777 | +0.96% | 9.2만 |
|---|
| 2026.03.09 | ₩36,576 | ₩36,978 | ₩35,355 | ₩36,697 | +0.33% | 12.1만 |
|---|
| 2026.03.06 | ₩36,549 | ₩37,890 | ₩36,013 | ₩36,858 | +0.84% | 12.5만 |
|---|
| 2026.03.05 | ₩37,676 | ₩38,145 | ₩37,112 | ₩37,367 | -0.82% | 12.6만 |
|---|
| 2026.03.04 | ₩38,320 | ₩38,628 | ₩37,904 | ₩38,239 | -0.21% | 11.3만 |
|---|
| 2026.03.03 | ₩37,367 | ₩38,333 | ₩36,951 | ₩37,917 | +1.47% | 11.6만 |
|---|
| 2026.03.02 | ₩36,951 | ₩38,601 | ₩36,549 | ₩38,266 | +3.56% | 11.9만 |
|---|
| 2026.02.27 | ₩38,843 | ₩38,923 | ₩37,354 | ₩37,568 | -3.28% | 16.8만 |
|---|
| 2026.02.26 | ₩39,956 | ₩40,640 | ₩39,044 | ₩39,647 | -0.77% | 11.5만 |
|---|
| 2026.02.25 | ₩39,178 | ₩39,969 | ₩38,816 | ₩39,822 | +1.64% | 26.1만 |
|---|
| 2026.02.24 | ₩39,178 | ₩39,285 | ₩38,762 | ₩39,124 | -0.14% | 17.5만 |
|---|
| 2026.02.23 | ₩40,184 | ₩40,533 | ₩38,561 | ₩39,030 | -2.87% | 23.5만 |
|---|
| 2026.02.20 | ₩39,513 | ₩40,238 | ₩39,071 | ₩40,211 | +1.77% | 13.8만 |
|---|
| 2026.02.19 | ₩39,258 | ₩39,580 | ₩39,030 | ₩39,553 | +0.75% | 11.3만 |
|---|
| 2026.02.18 | ₩40,050 | ₩40,586 | ₩39,460 | ₩39,553 | -1.24% | 15.1만 |
|---|
| 2026.02.17 | ₩39,929 | ₩40,479 | ₩39,406 | ₩40,050 | +0.30% | 12.9만 |
|---|
| 2026.02.13 | ₩39,607 | ₩40,090 | ₩39,030 | ₩39,808 | +0.51% | 14.2만 |
|---|
| 2026.02.12 | ₩40,318 | ₩40,559 | ₩39,071 | ₩39,580 | -1.83% | 19.5만 |
|---|
| 2026.02.11 | ₩39,004 | ₩41,364 | ₩39,004 | ₩40,036 | +2.65% | 49.6만 |
|---|
| 2026.02.10 | ₩38,990 | ₩39,205 | ₩38,320 | ₩38,534 | -1.17% | 13.2만 |
|---|
| 2026.02.09 | ₩39,218 | ₩39,352 | ₩38,682 | ₩39,057 | -0.41% | 8.6만 |
|---|
| 2026.02.06 | ₩39,299 | ₩39,567 | ₩39,030 | ₩39,111 | -0.48% | 15.9만 |
|---|
| 2026.02.05 | ₩38,869 | ₩39,165 | ₩38,628 | ₩38,977 | +0.28% | 11.7만 |
|---|
| 2026.02.04 | ₩38,762 | ₩39,366 | ₩38,601 | ₩38,896 | +0.35% | 17.3만 |
|---|
| 2026.02.03 | ₩37,890 | ₩38,641 | ₩37,649 | ₩38,387 | +1.31% | 11.9만 |
|---|
| 2026.02.02 | ₩37,153 | ₩38,548 | ₩37,005 | ₩37,944 | +2.13% | 18.1만 |
|---|
| 2026.01.30 | ₩36,415 | ₩37,260 | ₩36,402 | ₩37,153 | +2.03% | 13만 |
|---|
| 2026.01.29 | ₩36,120 | ₩37,206 | ₩35,825 | ₩36,616 | +1.37% | 13.1만 |
|---|
| 2026.01.28 | ₩36,509 | ₩37,005 | ₩35,208 | ₩36,013 | -1.36% | 18.7만 |
|---|
| 2026.01.27 | ₩36,388 | ₩36,670 | ₩36,120 | ₩36,294 | -0.26% | 12.6만 |
|---|
| 2026.01.26 | ₩36,348 | ₩37,019 | ₩35,865 | ₩36,334 | -0.04% | 10.7만 |
|---|
| 2026.01.23 | ₩37,448 | ₩37,890 | ₩36,093 | ₩36,334 | -2.97% | 12.2만 |
|---|
| 2026.01.22 | ₩37,635 | ₩38,360 | ₩37,555 | ₩37,783 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩35,999 | ₩37,810 | ₩35,999 | ₩37,635 | +4.55% | 18.3만 |
|---|
| 2026.01.20 | ₩35,785 | ₩36,174 | ₩35,543 | ₩35,798 | +0.04% | 21.1만 |
|---|
| 2026.01.16 | ₩36,093 | ₩36,589 | ₩36,066 | ₩36,348 | +0.71% | 20만 |
|---|
| 2026.01.15 | ₩35,637 | ₩36,214 | ₩35,449 | ₩36,214 | +1.62% | 23.6만 |
|---|
| 2026.01.14 | ₩34,953 | ₩35,677 | ₩34,832 | ₩35,409 | +1.30% | 7.7만 |
|---|
| 2026.01.13 | ₩35,047 | ₩35,047 | ₩34,497 | ₩34,779 | -0.77% | 8.6만 |
|---|
| 2026.01.12 | ₩34,953 | ₩35,221 | ₩34,524 | ₩34,953 | 0.00% | 8.2만 |
|---|
| 2026.01.09 | ₩35,543 | ₩35,825 | ₩35,033 | ₩35,181 | -1.02% | 10.8만 |
|---|
| 2026.01.08 | ₩34,537 | ₩35,852 | ₩34,537 | ₩35,543 | +2.91% | 18.4만 |
|---|
| 2026.01.07 | ₩35,114 | ₩35,181 | ₩34,229 | ₩34,698 | -1.18% | 11.2만 |
|---|
| 2026.01.06 | ₩34,886 | ₩35,114 | ₩34,658 | ₩35,087 | +0.58% | 14.3만 |
|---|
| 2026.01.05 | ₩34,470 | ₩35,530 | ₩34,416 | ₩35,060 | +1.71% | 27.2만 |
|---|
| 2026.01.02 | ₩35,355 | ₩35,355 | ₩34,443 | ₩34,524 | -2.35% | 14.6만 |
|---|
| 2025.12.31 | ₩35,422 | ₩35,489 | ₩34,993 | ₩35,101 | -0.91% | 9.1만 |
|---|
| 2025.12.30 | ₩35,785 | ₩35,798 | ₩35,261 | ₩35,396 | -1.09% | 8만 |
|---|
| 2025.12.29 | ₩35,972 | ₩36,200 | ₩35,691 | ₩35,717 | -0.71% | 10.3만 |
|---|
| 2025.12.26 | ₩36,013 | ₩36,415 | ₩35,785 | ₩35,972 | -0.11% | 14.7만 |
|---|
| 2025.12.24 | ₩36,026 | ₩36,281 | ₩35,785 | ₩36,039 | +0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩36,495 | ₩36,670 | ₩36,013 | ₩36,053 | -1.21% | 12.3만 |
|---|
| 2025.12.22 | ₩36,764 | ₩36,925 | ₩36,308 | ₩36,415 | -0.95% | 12.1만 |
|---|
| 2025.12.19 | ₩37,340 | ₩37,394 | ₩36,603 | ₩36,710 | -1.69% | 27.9만 |
|---|
| 2025.12.18 | ₩37,340 | ₩37,501 | ₩37,126 | ₩37,287 | -0.14% | 12.1만 |
|---|
| 2025.12.17 | ₩37,179 | ₩37,568 | ₩36,951 | ₩37,019 | -0.43% | 10.7만 |
|---|
| 2025.12.16 | ₩37,488 | ₩37,555 | ₩37,099 | ₩37,179 | -0.82% | 11.7만 |
|---|
| 2025.12.15 | ₩37,542 | ₩37,609 | ₩37,193 | ₩37,354 | -0.50% | 12.8만 |
|---|
| 2025.12.12 | ₩37,488 | ₩37,555 | ₩36,925 | ₩37,394 | -0.25% | 16.5만 |
|---|
| 2025.12.11 | ₩36,965 | ₩37,555 | ₩36,965 | ₩37,220 | +0.69% | 14.2만 |
|---|
| 2025.12.10 | ₩35,878 | ₩37,233 | ₩35,878 | ₩37,032 | +3.21% | 20.3만 |
|---|
| 2025.12.09 | ₩35,610 | ₩36,200 | ₩35,543 | ₩35,758 | +0.41% | 8.3만 |
|---|
| 2025.12.08 | ₩35,771 | ₩35,999 | ₩35,476 | ₩35,610 | -0.45% | 12.9만 |
|---|
| 2025.12.05 | ₩36,133 | ₩36,254 | ₩35,557 | ₩35,583 | -1.52% | 16.2만 |
|---|
| 2025.12.04 | ₩36,147 | ₩36,469 | ₩35,959 | ₩36,133 | -0.04% | 12.3만 |
|---|
| 2025.12.03 | ₩35,288 | ₩36,200 | ₩35,261 | ₩36,147 | +2.43% | 11.8만 |
|---|
| 2025.12.02 | ₩35,261 | ₩35,570 | ₩34,980 | ₩35,101 | -0.46% | 15.4만 |
|---|
| 2025.12.01 | ₩34,577 | ₩35,409 | ₩34,577 | ₩35,194 | +1.78% | 14.3만 |
|---|
| 2025.11.28 | ₩34,980 | ₩34,980 | ₩34,671 | ₩34,765 | -0.61% | 5.8만 |
|---|
| 2025.11.26 | ₩34,618 | ₩35,141 | ₩34,416 | ₩35,101 | +1.39% | 15.3만 |
|---|
| 2025.11.25 | ₩34,068 | ₩34,940 | ₩34,068 | ₩34,873 | +2.36% | 12.3만 |
|---|
| 2025.11.24 | ₩33,732 | ₩34,121 | ₩33,048 | ₩33,813 | +0.24% | 11.7만 |
|---|
| 2025.11.21 | ₩32,458 | ₩33,732 | ₩32,324 | ₩33,558 | +3.39% | 11.3만 |
|---|
| 2025.11.20 | ₩32,673 | ₩33,411 | ₩32,042 | ₩32,458 | -0.66% | 14.3만 |
|---|
| 2025.11.19 | ₩32,190 | ₩32,592 | ₩31,895 | ₩32,217 | +0.08% | 6만 |
|---|
| 2025.11.18 | ₩32,592 | ₩32,914 | ₩32,069 | ₩32,190 | -1.23% | 7.5만 |
|---|
| 2025.11.17 | ₩33,518 | ₩33,518 | ₩32,566 | ₩32,633 | -2.64% | 15.1만 |
|---|
| 2025.11.14 | ₩33,424 | ₩33,571 | ₩32,955 | ₩33,504 | +0.24% | 8.9만 |
|---|
| 2025.11.13 | ₩33,451 | ₩33,987 | ₩33,290 | ₩33,531 | +0.24% | 11.4만 |
|---|
| 2025.11.12 | ₩33,706 | ₩34,202 | ₩33,424 | ₩33,585 | -0.36% | 7.5만 |
|---|
| 2025.11.11 | ₩33,451 | ₩33,759 | ₩33,196 | ₩33,732 | +0.84% | 5.9만 |
|---|
| 2025.11.10 | ₩33,397 | ₩33,679 | ₩33,048 | ₩33,384 | -0.04% | 11만 |
|---|
| 2025.11.07 | ₩32,820 | ₩33,290 | ₩32,445 | ₩33,223 | +1.23% | 9만 |
|---|
| 2025.11.06 | ₩33,062 | ₩33,504 | ₩32,579 | ₩32,820 | -0.73% | 6.3만 |
|---|
| 2025.11.05 | ₩32,820 | ₩33,384 | ₩32,592 | ₩33,115 | +0.90% | 8.6만 |
|---|
| 2025.11.04 | ₩32,700 | ₩32,834 | ₩32,378 | ₩32,807 | +0.33% | 11.4만 |
|---|
| 2025.11.03 | ₩32,780 | ₩33,142 | ₩32,391 | ₩32,887 | +0.33% | 13.9만 |
|---|
| 2025.10.31 | ₩33,276 | ₩33,411 | ₩32,740 | ₩32,995 | -0.85% | 8.3만 |
|---|
| 2025.10.30 | ₩32,284 | ₩32,713 | ₩32,284 | ₩32,458 | +0.54% | 9.5만 |
|---|
| 2025.10.29 | ₩32,646 | ₩32,955 | ₩32,150 | ₩32,579 | -0.21% | 16.3만 |
|---|
| 2025.10.28 | ₩32,861 | ₩32,887 | ₩32,485 | ₩32,794 | -0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩33,330 | ₩33,330 | ₩32,673 | ₩32,887 | -1.33% | 9.3만 |
|---|
| 2025.10.24 | ₩32,981 | ₩33,303 | ₩32,847 | ₩33,183 | +0.61% | 6만 |
|---|
| 2025.10.23 | ₩32,753 | ₩33,075 | ₩32,190 | ₩32,592 | -0.49% | 8.5만 |
|---|
| 2025.10.22 | ₩32,525 | ₩33,290 | ₩32,324 | ₩32,713 | +0.58% | 10.6만 |
|---|
| 2025.10.21 | ₩32,391 | ₩32,887 | ₩32,190 | ₩32,472 | +0.25% | 8.2만 |
|---|
| 2025.10.20 | ₩31,358 | ₩32,579 | ₩31,345 | ₩32,445 | +3.46% | 13.1만 |
|---|
| 2025.10.17 | ₩31,171 | ₩31,358 | ₩30,580 | ₩31,077 | -0.30% | 11.8만 |
|---|
| 2025.10.16 | ₩32,646 | ₩32,700 | ₩30,755 | ₩30,902 | -5.34% | 15.9만 |
|---|
| 2025.10.15 | ₩33,317 | ₩33,545 | ₩32,525 | ₩32,807 | -1.53% | 8.7만 |
|---|
| 2025.10.14 | ₩31,721 | ₩33,156 | ₩31,721 | ₩33,062 | +4.23% | 9.6만 |
|---|
| 2025.10.13 | ₩32,150 | ₩32,244 | ₩31,479 | ₩32,002 | -0.46% | 13.6만 |
|---|
| 2025.10.10 | ₩32,700 | ₩32,995 | ₩31,586 | ₩31,654 | -3.20% | 20.8만 |
|---|