시장 데이터를 불러오는 중
전체 종목
Central Garden & Pet Company - Common Stock 과거 주가
Central Garden & Pet Company - Common Stock · CENT · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Garden & Pet Company - Common Stock · CENT · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,152 | ₩54,742 | ₩53,053 | ₩54,421 | +0.50% | 3.5만 |
| 2026.10.08 | ₩53,643 | ₩54,689 | ₩53,294 | ₩54,380 | +1.37% | 6만 |
| 2026.10.07 | ₩53,401 | ₩54,756 | ₩53,401 | ₩53,844 | +0.83% | 12.4만 |
| 2026.10.06 | ₩53,240 | ₩53,951 | ₩53,240 | ₩53,670 | +0.81% | 6만 |
| 2026.10.05 | ₩53,039 | ₩53,656 | ₩52,945 | ₩53,240 | +0.38% | 7.2만 |
| 2026.10.02 | ₩53,147 | ₩53,428 | ₩52,543 | ₩53,388 | +0.45% | 8.1만 |
| 2026.10.01 | ₩52,034 | ₩52,771 | ₩51,470 | ₩52,570 | +1.03% | 8.9만 |
| 2026.09.30 | ₩53,120 | ₩53,120 | ₩51,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,154 |
| -1.82% |
| 6.7만 |
| 2026.09.29 | ₩53,214 | ₩53,214 | ₩52,503 | ₩52,650 | -1.06% | 5.5만 |
|---|
| 2026.09.28 | ₩52,758 | ₩53,254 | ₩52,409 | ₩53,214 | +0.86% | 7.3만 |
|---|
| 2026.09.25 | ₩53,039 | ₩53,214 | ₩52,422 | ₩52,986 | -0.10% | 6.3만 |
|---|
| 2026.09.24 | ₩52,972 | ₩53,428 | ₩52,785 | ₩52,986 | +0.03% | 6.5만 |
|---|
| 2026.09.23 | ₩53,643 | ₩55,265 | ₩52,717 | ₩52,959 | -1.27% | 11만 |
|---|
| 2026.09.22 | ₩54,152 | ₩54,649 | ₩53,576 | ₩53,951 | -0.37% | 5.8만 |
|---|
| 2026.09.21 | ₩53,991 | ₩54,206 | ₩53,428 | ₩53,777 | -0.40% | 5.7만 |
|---|
| 2026.09.18 | ₩54,206 | ₩54,488 | ₩53,308 | ₩53,710 | -0.92% | 22.7만 |
|---|
| 2026.09.17 | ₩54,957 | ₩54,957 | ₩54,018 | ₩54,300 | -1.20% | 5.6만 |
|---|
| 2026.09.16 | ₩53,737 | ₩54,742 | ₩53,737 | ₩54,474 | +1.37% | 6.7만 |
|---|
| 2026.09.15 | ₩53,080 | ₩54,005 | ₩53,080 | ₩53,750 | +1.26% | 9.3만 |
|---|
| 2026.09.14 | ₩54,233 | ₩54,474 | ₩53,750 | ₩53,804 | -0.79% | 7.6만 |
|---|
| 2026.09.11 | ₩53,656 | ₩54,474 | ₩52,838 | ₩53,898 | +0.45% | 5.9만 |
|---|
| 2026.09.10 | ₩52,919 | ₩53,576 | ₩52,919 | ₩53,187 | +0.51% | 7.1만 |
|---|
| 2026.09.09 | ₩54,407 | ₩54,595 | ₩53,200 | ₩53,267 | -2.10% | 6만 |
|---|
| 2026.09.08 | ₩55,467 | ₩55,882 | ₩54,689 | ₩54,769 | -1.26% | 8만 |
|---|
| 2026.09.04 | ₩55,614 | ₩56,446 | ₩55,614 | ₩55,936 | +0.58% | 13.7만 |
|---|
| 2026.09.03 | ₩56,969 | ₩56,969 | ₩55,708 | ₩55,923 | -1.84% | 6.5만 |
|---|
| 2026.09.02 | ₩56,781 | ₩57,451 | ₩56,419 | ₩56,767 | -0.02% | 5.3만 |
|---|
| 2026.09.01 | ₩57,639 | ₩58,001 | ₩56,271 | ₩56,486 | -2.00% | 10.6만 |
|---|
| 2026.08.31 | ₩58,484 | ₩59,020 | ₩57,492 | ₩57,639 | -1.44% | 13.9만 |
|---|
| 2026.08.28 | ₩59,047 | ₩59,302 | ₩58,269 | ₩58,739 | -0.52% | 8.1만 |
|---|
| 2026.08.27 | ₩58,739 | ₩59,020 | ₩57,867 | ₩58,605 | -0.23% | 11.6만 |
|---|
| 2026.08.26 | ₩59,704 | ₩59,704 | ₩58,860 | ₩59,248 | -0.76% | 12.8만 |
|---|
| 2026.08.25 | ₩60,898 | ₩61,448 | ₩58,497 | ₩59,329 | -2.58% | 14.7만 |
|---|
| 2026.08.24 | ₩59,852 | ₩61,649 | ₩58,833 | ₩59,409 | -0.74% | 17.4만 |
|---|
| 2026.08.21 | ₩59,155 | ₩59,637 | ₩58,672 | ₩59,544 | +0.66% | 16.3만 |
|---|
| 2026.08.20 | ₩58,819 | ₩59,061 | ₩58,363 | ₩58,967 | +0.25% | 15.8만 |
|---|
| 2026.08.19 | ₩59,530 | ₩60,536 | ₩59,275 | ₩59,503 | -0.05% | 17만 |
|---|
| 2026.08.18 | ₩58,296 | ₩59,597 | ₩57,881 | ₩59,383 | +1.86% | 12.3만 |
|---|
| 2026.08.17 | ₩58,122 | ₩58,457 | ₩57,572 | ₩58,135 | +0.02% | 11.1만 |
|---|
| 2026.08.14 | ₩59,718 | ₩60,281 | ₩58,417 | ₩58,645 | -1.80% | 13.7만 |
|---|
| 2026.08.13 | ₩60,053 | ₩60,590 | ₩59,275 | ₩59,597 | -0.76% | 10.8만 |
|---|
| 2026.08.12 | ₩59,356 | ₩60,522 | ₩59,074 | ₩59,798 | +0.75% | 10.9만 |
|---|
| 2026.08.11 | ₩59,289 | ₩59,544 | ₩58,109 | ₩59,195 | -0.16% | 6.5만 |
|---|
| 2026.08.10 | ₩59,611 | ₩59,611 | ₩58,216 | ₩58,873 | -1.24% | 11.9만 |
|---|
| 2026.08.07 | ₩62,306 | ₩62,990 | ₩58,524 | ₩59,999 | -3.70% | 22.3만 |
|---|
| 2026.08.06 | ₩61,971 | ₩62,588 | ₩53,415 | ₩62,413 | +0.71% | 29만 |
|---|
| 2026.08.05 | ₩59,530 | ₩59,530 | ₩58,404 | ₩59,088 | -0.74% | 8.4만 |
|---|
| 2026.08.04 | ₩58,269 | ₩59,262 | ₩57,706 | ₩59,101 | +1.43% | 6.4만 |
|---|
| 2026.08.03 | ₩58,578 | ₩58,739 | ₩58,162 | ₩58,269 | -0.53% | 7.7만 |
|---|
| 2026.07.31 | ₩57,706 | ₩58,068 | ₩56,338 | ₩57,733 | +0.05% | 7.6만 |
|---|
| 2026.07.30 | ₩58,685 | ₩59,517 | ₩57,746 | ₩58,042 | -1.10% | 4.3만 |
|---|
| 2026.07.29 | ₩59,731 | ₩59,825 | ₩57,948 | ₩59,222 | -0.85% | 7.5만 |
|---|
| 2026.07.28 | ₩58,565 | ₩60,750 | ₩58,565 | ₩59,584 | +1.74% | 6만 |
|---|
| 2026.07.27 | ₩58,269 | ₩59,745 | ₩58,001 | ₩58,001 | -0.46% | 10.2만 |
|---|
| 2026.07.24 | ₩57,626 | ₩58,779 | ₩57,626 | ₩58,672 | +1.82% | 5.4만 |
|---|
| 2026.07.23 | ₩58,068 | ₩58,176 | ₩57,170 | ₩57,639 | -0.74% | 6.5만 |
|---|
| 2026.07.22 | ₩58,417 | ₩59,530 | ₩58,135 | ₩58,645 | +0.39% | 7.5만 |
|---|
| 2026.07.21 | ₩58,068 | ₩58,685 | ₩57,572 | ₩58,511 | +0.76% | 9.6만 |
|---|
| 2026.07.20 | ₩58,618 | ₩59,074 | ₩57,988 | ₩58,162 | -0.78% | 8.2만 |
|---|
| 2026.07.17 | ₩59,678 | ₩60,375 | ₩58,028 | ₩58,484 | -2.00% | 6.8만 |
|---|
| 2026.07.16 | ₩57,760 | ₩59,798 | ₩57,760 | ₩59,678 | +3.32% | 9.1만 |
|---|
| 2026.07.15 | ₩56,687 | ₩58,082 | ₩56,566 | ₩57,760 | +1.89% | 14.5만 |
|---|
| 2026.07.14 | ₩57,787 | ₩58,511 | ₩56,325 | ₩56,808 | -1.69% | 13.9만 |
|---|
| 2026.07.13 | ₩57,223 | ₩58,202 | ₩56,995 | ₩57,840 | +1.08% | 9만 |
|---|
| 2026.07.10 | ₩57,948 | ₩58,524 | ₩57,492 | ₩57,518 | -0.74% | 5.8만 |
|---|
| 2026.07.09 | ₩56,821 | ₩57,760 | ₩56,486 | ₩57,693 | +1.53% | 7.4만 |
|---|
| 2026.07.08 | ₩57,505 | ₩58,605 | ₩56,553 | ₩56,848 | -1.14% | 6.7만 |
|---|
| 2026.07.07 | ₩57,907 | ₩58,216 | ₩56,674 | ₩57,384 | -0.90% | 8.9만 |
|---|
| 2026.07.06 | ₩59,034 | ₩59,570 | ₩57,130 | ₩57,438 | -2.70% | 7.7만 |
|---|
| 2026.07.02 | ₩59,450 | ₩60,254 | ₩58,484 | ₩58,940 | -0.86% | 6.9만 |
|---|
| 2026.07.01 | ₩59,450 | ₩60,107 | ₩59,101 | ₩59,476 | +0.05% | 7.5만 |
|---|
| 2026.06.30 | ₩59,812 | ₩59,986 | ₩58,685 | ₩59,463 | -0.58% | 6.5만 |
|---|
| 2026.06.29 | ₩60,214 | ₩60,214 | ₩59,302 | ₩59,812 | -0.67% | 9.5만 |
|---|
| 2026.06.26 | ₩60,026 | ₩60,683 | ₩58,994 | ₩60,227 | +0.34% | 24.8만 |
|---|
| 2026.06.25 | ₩60,549 | ₩61,394 | ₩58,846 | ₩59,678 | -1.44% | 10만 |
|---|
| 2026.06.24 | ₩58,323 | ₩60,750 | ₩58,323 | ₩60,549 | +3.82% | 8.6만 |
|---|
| 2026.06.23 | ₩57,518 | ₩59,074 | ₩57,518 | ₩58,055 | +0.93% | 14.3만 |
|---|
| 2026.06.22 | ₩57,773 | ₩58,417 | ₩57,250 | ₩57,612 | -0.28% | 5.4만 |
|---|
| 2026.06.18 | ₩56,741 | ₩58,779 | ₩56,446 | ₩57,907 | +2.06% | 12.1만 |
|---|
| 2026.06.17 | ₩57,331 | ₩57,814 | ₩55,681 | ₩56,580 | -1.31% | 9.5만 |
|---|
| 2026.06.16 | ₩58,055 | ₩58,578 | ₩57,197 | ₩57,746 | -0.53% | 7.6만 |
|---|
| 2026.06.15 | ₩57,586 | ₩58,028 | ₩56,888 | ₩57,907 | +0.56% | 4.8만 |
|---|
| 2026.06.12 | ₩57,250 | ₩57,894 | ₩56,271 | ₩57,465 | +0.37% | 7만 |
|---|
| 2026.06.11 | ₩55,976 | ₩56,888 | ₩55,534 | ₩56,835 | +1.53% | 6.4만 |
|---|
| 2026.06.10 | ₩55,574 | ₩56,499 | ₩55,574 | ₩56,016 | +0.80% | 8.4만 |
|---|
| 2026.06.09 | ₩54,702 | ₩55,748 | ₩54,649 | ₩55,574 | +1.59% | 5.2만 |
|---|
| 2026.06.08 | ₩53,857 | ₩54,474 | ₩53,549 | ₩53,562 | -0.55% | 4.9만 |
|---|
| 2026.06.05 | ₩53,482 | ₩54,702 | ₩53,348 | ₩53,857 | +0.70% | 6.8만 |
|---|
| 2026.06.04 | ₩51,283 | ₩53,160 | ₩50,934 | ₩53,080 | +3.50% | 16만 |
|---|
| 2026.06.03 | ₩51,578 | ₩51,698 | ₩50,464 | ₩50,666 | -1.77% | 8.4만 |
|---|
| 2026.06.02 | ₩51,658 | ₩51,993 | ₩50,840 | ₩51,604 | -0.10% | 9만 |
|---|
| 2026.06.01 | ₩51,604 | ₩52,342 | ₩51,081 | ₩51,873 | +0.52% | 10.9만 |
|---|
| 2026.05.29 | ₩52,141 | ₩52,691 | ₩51,578 | ₩51,604 | -1.03% | 7.5만 |
|---|
| 2026.05.28 | ₩52,624 | ₩52,838 | ₩52,382 | ₩52,610 | -0.03% | 3.2만 |
|---|
| 2026.05.27 | ₩52,261 | ₩53,026 | ₩52,261 | ₩52,785 | +1.00% | 6만 |
|---|
| 2026.05.26 | ₩51,738 | ₩52,557 | ₩51,738 | ₩51,993 | +0.49% | 6.5만 |
|---|
| 2026.05.22 | ₩52,597 | ₩52,597 | ₩51,323 | ₩51,738 | -1.63% | 6.4만 |
|---|
| 2026.05.21 | ₩50,692 | ₩51,779 | ₩49,794 | ₩51,779 | +2.14% | 9.3만 |
|---|
| 2026.05.20 | ₩51,175 | ₩51,765 | ₩50,759 | ₩51,229 | +0.10% | 4.1만 |
|---|
| 2026.05.19 | ₩51,323 | ₩51,725 | ₩50,961 | ₩51,443 | +0.24% | 4.2만 |
|---|
| 2026.05.18 | ₩49,861 | ₩51,792 | ₩49,861 | ₩51,712 | +3.71% | 5.7만 |
|---|
| 2026.05.15 | ₩50,478 | ₩50,612 | ₩49,915 | ₩50,129 | -0.69% | 5.7만 |
|---|
| 2026.05.14 | ₩51,175 | ₩51,564 | ₩50,746 | ₩50,813 | -0.71% | 5.7만 |
|---|
| 2026.05.13 | ₩50,827 | ₩51,631 | ₩50,545 | ₩51,269 | +0.87% | 6만 |
|---|
| 2026.05.12 | ₩50,733 | ₩51,859 | ₩50,733 | ₩51,296 | +1.11% | 7.1만 |
|---|
| 2026.05.11 | ₩51,108 | ₩51,162 | ₩50,236 | ₩50,639 | -0.92% | 4.6만 |
|---|
| 2026.05.08 | ₩51,269 | ₩51,792 | ₩50,532 | ₩51,148 | -0.24% | 4.8만 |
|---|
| 2026.05.07 | ₩52,302 | ₩55,695 | ₩51,470 | ₩51,671 | -1.21% | 10.4만 |
|---|
| 2026.05.06 | ₩48,654 | ₩49,834 | ₩48,144 | ₩49,392 | +1.52% | 6.3만 |
|---|
| 2026.05.05 | ₩47,876 | ₩48,493 | ₩47,675 | ₩48,399 | +1.09% | 3.6만 |
|---|
| 2026.05.04 | ₩49,056 | ₩49,660 | ₩47,420 | ₩47,849 | -2.46% | 7.1만 |
|---|
| 2026.05.01 | ₩50,022 | ₩50,049 | ₩48,533 | ₩49,258 | -1.53% | 5.8만 |
|---|
| 2026.04.30 | ₩50,116 | ₩52,288 | ₩49,351 | ₩49,646 | -0.94% | 4.1만 |
|---|
| 2026.04.29 | ₩50,236 | ₩50,518 | ₩49,713 | ₩50,250 | +0.03% | 4.9만 |
|---|
| 2026.04.28 | ₩51,081 | ₩51,591 | ₩50,464 | ₩50,558 | -1.02% | 3만 |
|---|
| 2026.04.27 | ₩51,296 | ₩52,275 | ₩50,987 | ₩51,041 | -0.50% | 3.2만 |
|---|
| 2026.04.24 | ₩50,840 | ₩51,752 | ₩50,827 | ₩51,618 | +1.53% | 2.6만 |
|---|
| 2026.04.23 | ₩50,612 | ₩51,417 | ₩50,438 | ₩50,987 | +0.74% | 4.3만 |
|---|
| 2026.04.22 | ₩51,430 | ₩51,752 | ₩50,397 | ₩50,478 | -1.85% | 4.4만 |
|---|
| 2026.04.21 | ₩52,181 | ₩52,329 | ₩51,256 | ₩51,376 | -1.54% | 5만 |
|---|
| 2026.04.20 | ₩51,631 | ₩52,114 | ₩51,551 | ₩51,966 | +0.65% | 3.3만 |
|---|
| 2026.04.17 | ₩51,296 | ₩53,173 | ₩51,202 | ₩52,275 | +1.91% | 4.9만 |
|---|
| 2026.04.16 | ₩50,116 | ₩50,827 | ₩50,049 | ₩50,786 | +1.34% | 3.7만 |
|---|
| 2026.04.15 | ₩49,177 | ₩50,532 | ₩48,842 | ₩50,384 | +2.45% | 6.4만 |
|---|
| 2026.04.14 | ₩51,095 | ₩53,442 | ₩49,204 | ₩49,485 | -3.15% | 17.5만 |
|---|
| 2026.04.13 | ₩50,129 | ₩51,108 | ₩49,633 | ₩51,095 | +1.93% | 4.4만 |
|---|
| 2026.04.10 | ₩50,022 | ₩50,304 | ₩49,901 | ₩50,129 | +0.21% | 4.9만 |
|---|
| 2026.04.09 | ₩49,204 | ₩50,411 | ₩49,110 | ₩50,009 | +1.64% | 7.3만 |
|---|
| 2026.04.08 | ₩49,848 | ₩50,371 | ₩49,003 | ₩49,660 | -0.38% | 7.2만 |
|---|
| 2026.04.07 | ₩48,614 | ₩49,043 | ₩48,359 | ₩48,694 | +0.17% | 5.2만 |
|---|
| 2026.04.06 | ₩47,756 | ₩48,815 | ₩47,487 | ₩48,761 | +2.11% | 5.7만 |
|---|
| 2026.04.02 | ₩48,627 | ₩48,667 | ₩47,246 | ₩48,024 | -1.24% | 7.9만 |
|---|
| 2026.04.01 | ₩49,244 | ₩49,378 | ₩48,667 | ₩48,815 | -0.87% | 5.7만 |
|---|
| 2026.03.31 | ₩50,424 | ₩50,786 | ₩49,177 | ₩49,311 | -2.21% | 8.1만 |
|---|
| 2026.03.30 | ₩50,156 | ₩50,156 | ₩49,217 | ₩49,740 | -0.83% | 5.6만 |
|---|
| 2026.03.27 | ₩50,009 | ₩50,317 | ₩49,365 | ₩49,646 | -0.72% | 4.6만 |
|---|
| 2026.03.26 | ₩50,062 | ₩50,773 | ₩49,713 | ₩50,062 | 0.00% | 11.2만 |
|---|
| 2026.03.25 | ₩50,223 | ₩50,491 | ₩49,137 | ₩50,397 | +0.35% | 19.7만 |
|---|
| 2026.03.24 | ₩48,506 | ₩50,035 | ₩48,252 | ₩49,727 | +2.52% | 30.2만 |
|---|
| 2026.03.23 | ₩47,916 | ₩49,754 | ₩47,916 | ₩49,083 | +2.43% | 11.4만 |
|---|
| 2026.03.20 | ₩48,627 | ₩48,667 | ₩47,072 | ₩47,192 | -2.95% | 30.9만 |
|---|
| 2026.03.19 | ₩47,621 | ₩48,976 | ₩47,554 | ₩48,533 | +1.91% | 8.4만 |
|---|
| 2026.03.18 | ₩47,930 | ₩48,386 | ₩47,554 | ₩48,077 | +0.31% | 10.2만 |
|---|
| 2026.03.17 | ₩49,579 | ₩50,089 | ₩48,413 | ₩48,439 | -2.30% | 15.6만 |
|---|
| 2026.03.16 | ₩49,740 | ₩50,143 | ₩49,338 | ₩49,593 | -0.30% | 9.3만 |
|---|
| 2026.03.13 | ₩49,284 | ₩49,539 | ₩48,386 | ₩49,271 | -0.03% | 6.9만 |
|---|
| 2026.03.12 | ₩48,734 | ₩49,284 | ₩48,681 | ₩48,936 | +0.41% | 9만 |
|---|
| 2026.03.11 | ₩48,748 | ₩49,526 | ₩48,399 | ₩49,351 | +1.24% | 9.7만 |
|---|
| 2026.03.10 | ₩49,070 | ₩49,807 | ₩48,761 | ₩49,177 | +0.22% | 7.1만 |
|---|
| 2026.03.09 | ₩49,351 | ₩49,606 | ₩48,077 | ₩49,485 | +0.27% | 5.3만 |
|---|
| 2026.03.06 | ₩49,727 | ₩50,062 | ₩49,003 | ₩49,995 | +0.54% | 6.2만 |
|---|
| 2026.03.05 | ₩51,028 | ₩51,135 | ₩50,196 | ₩50,263 | -1.50% | 5.6만 |
|---|
| 2026.03.04 | ₩51,336 | ₩51,698 | ₩50,277 | ₩51,537 | +0.39% | 3.5만 |
|---|
| 2026.03.03 | ₩51,363 | ₩51,537 | ₩50,344 | ₩51,068 | -0.57% | 5.1만 |
|---|
| 2026.03.02 | ₩51,993 | ₩52,650 | ₩51,484 | ₩52,181 | +0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩52,235 | ₩53,106 | ₩51,578 | ₩52,557 | +0.62% | 5.4만 |
|---|
| 2026.02.26 | ₩53,308 | ₩53,308 | ₩52,221 | ₩52,637 | -1.26% | 8.6만 |
|---|
| 2026.02.25 | ₩53,616 | ₩53,616 | ₩51,578 | ₩53,160 | -0.85% | 5.3만 |
|---|
| 2026.02.24 | ₩52,557 | ₩53,549 | ₩52,302 | ₩53,482 | +1.76% | 6.7만 |
|---|
| 2026.02.23 | ₩53,200 | ₩53,616 | ₩52,141 | ₩52,825 | -0.71% | 6.9만 |
|---|
| 2026.02.20 | ₩52,248 | ₩53,536 | ₩52,248 | ₩53,200 | +1.82% | 6.9만 |
|---|
| 2026.02.19 | ₩51,926 | ₩52,530 | ₩51,631 | ₩52,409 | +0.93% | 10.1만 |
|---|
| 2026.02.18 | ₩51,806 | ₩52,811 | ₩51,537 | ₩52,208 | +0.78% | 12.4만 |
|---|
| 2026.02.17 | ₩51,309 | ₩52,945 | ₩50,907 | ₩51,779 | +0.91% | 11.8만 |
|---|
| 2026.02.13 | ₩50,076 | ₩51,309 | ₩49,767 | ₩50,894 | +1.63% | 10.7만 |
|---|
| 2026.02.12 | ₩50,491 | ₩50,719 | ₩49,459 | ₩50,089 | -0.80% | 6.6만 |
|---|
| 2026.02.11 | ₩50,652 | ₩51,028 | ₩49,794 | ₩50,076 | -1.14% | 7.1만 |
|---|
| 2026.02.10 | ₩50,169 | ₩51,256 | ₩50,169 | ₩50,612 | +0.88% | 6.8만 |
|---|
| 2026.02.09 | ₩51,028 | ₩51,537 | ₩49,861 | ₩50,304 | -1.42% | 6.8만 |
|---|
| 2026.02.06 | ₩49,016 | ₩51,470 | ₩48,949 | ₩50,947 | +3.94% | 11.8만 |
|---|
| 2026.02.05 | ₩47,085 | ₩49,794 | ₩42,378 | ₩49,083 | +4.24% | 14.7만 |
|---|
| 2026.02.04 | ₩46,334 | ₩47,769 | ₩46,334 | ₩47,085 | +1.62% | 8.3만 |
|---|
| 2026.02.03 | ₩46,160 | ₩47,112 | ₩45,824 | ₩46,240 | +0.17% | 8만 |
|---|
| 2026.02.02 | ₩45,315 | ₩46,455 | ₩45,194 | ₩46,240 | +2.04% | 5.3만 |
|---|
| 2026.01.30 | ₩44,363 | ₩45,435 | ₩44,108 | ₩45,368 | +2.27% | 8.7만 |
|---|
| 2026.01.29 | ₩43,223 | ₩44,537 | ₩42,700 | ₩44,537 | +3.04% | 6.4만 |
|---|
| 2026.01.28 | ₩43,075 | ₩43,665 | ₩42,954 | ₩43,035 | -0.09% | 9.2만 |
|---|
| 2026.01.27 | ₩43,236 | ₩44,202 | ₩42,847 | ₩43,022 | -0.50% | 4.4만 |
|---|
| 2026.01.26 | ₩43,169 | ₩43,518 | ₩42,941 | ₩43,317 | +0.34% | 5만 |
|---|
| 2026.01.23 | ₩43,585 | ₩43,638 | ₩43,022 | ₩43,156 | -0.98% | 3.5만 |
|---|
| 2026.01.22 | ₩43,504 | ₩44,537 | ₩43,223 | ₩43,598 | +0.22% | 4.8만 |
|---|
| 2026.01.21 | ₩42,700 | ₩43,370 | ₩42,673 | ₩43,330 | +1.48% | 5.4만 |
|---|
| 2026.01.20 | ₩42,928 | ₩43,115 | ₩42,418 | ₩42,646 | -0.66% | 6.6만 |
|---|
| 2026.01.16 | ₩43,947 | ₩44,175 | ₩41,908 | ₩43,250 | -1.59% | 14.4만 |
|---|
| 2026.01.15 | ₩44,255 | ₩44,765 | ₩44,027 | ₩44,577 | +0.73% | 5.8만 |
|---|
| 2026.01.14 | ₩43,719 | ₩44,778 | ₩43,719 | ₩44,376 | +1.50% | 6.8만 |
|---|
| 2026.01.13 | ₩43,759 | ₩44,161 | ₩43,585 | ₩43,665 | -0.21% | 7.7만 |
|---|
| 2026.01.12 | ₩43,719 | ₩43,880 | ₩43,397 | ₩43,545 | -0.40% | 5.5만 |
|---|
| 2026.01.09 | ₩43,464 | ₩43,893 | ₩43,196 | ₩43,880 | +0.96% | 6.7만 |
|---|
| 2026.01.08 | ₩42,190 | ₩43,612 | ₩42,190 | ₩43,424 | +2.92% | 7.8만 |
|---|
| 2026.01.07 | ₩43,491 | ₩43,679 | ₩42,123 | ₩42,458 | -2.37% | 5.5만 |
|---|
| 2026.01.06 | ₩42,874 | ₩43,464 | ₩42,619 | ₩43,276 | +0.94% | 5.5만 |
|---|
| 2026.01.05 | ₩42,740 | ₩43,209 | ₩42,592 | ₩43,115 | +0.88% | 4.3만 |
|---|
| 2026.01.02 | ₩43,089 | ₩43,142 | ₩42,686 | ₩42,847 | -0.56% | 4.4만 |
|---|
| 2025.12.31 | ₩43,290 | ₩43,612 | ₩43,075 | ₩43,115 | -0.40% | 3.3만 |
|---|
| 2025.12.30 | ₩43,866 | ₩43,866 | ₩43,276 | ₩43,290 | -1.31% | 4.2만 |
|---|
| 2025.12.29 | ₩43,907 | ₩44,041 | ₩43,263 | ₩43,491 | -0.95% | 6만 |
|---|
| 2025.12.26 | ₩43,746 | ₩44,510 | ₩43,598 | ₩43,840 | +0.21% | 4.7만 |
|---|
| 2025.12.24 | ₩43,129 | ₩43,866 | ₩43,129 | ₩43,732 | +1.40% | 4.5만 |
|---|
| 2025.12.23 | ₩43,196 | ₩43,451 | ₩42,968 | ₩43,250 | +0.12% | 4.9만 |
|---|
| 2025.12.22 | ₩42,807 | ₩43,451 | ₩42,807 | ₩43,236 | +1.00% | 7만 |
|---|
| 2025.12.19 | ₩43,545 | ₩43,920 | ₩42,726 | ₩42,941 | -1.39% | 22.5만 |
|---|
| 2025.12.18 | ₩45,529 | ₩45,583 | ₩43,759 | ₩43,786 | -3.83% | 9.1만 |
|---|
| 2025.12.17 | ₩45,355 | ₩46,066 | ₩45,087 | ₩45,275 | -0.18% | 6.9만 |
|---|
| 2025.12.16 | ₩45,382 | ₩45,690 | ₩45,154 | ₩45,207 | -0.38% | 6.2만 |
|---|
| 2025.12.15 | ₩45,301 | ₩45,395 | ₩44,752 | ₩45,275 | -0.06% | 5.6만 |
|---|
| 2025.12.12 | ₩45,342 | ₩45,570 | ₩44,524 | ₩45,033 | -0.68% | 7.9만 |
|---|
| 2025.12.11 | ₩45,798 | ₩46,401 | ₩45,207 | ₩45,275 | -1.14% | 7.9만 |
|---|
| 2025.12.10 | ₩44,054 | ₩45,972 | ₩44,054 | ₩45,556 | +3.41% | 11.3만 |
|---|
| 2025.12.09 | ₩45,355 | ₩45,355 | ₩43,987 | ₩44,161 | -2.63% | 7.2만 |
|---|
| 2025.12.08 | ₩45,020 | ₩45,717 | ₩43,907 | ₩44,014 | -2.23% | 9.9만 |
|---|
| 2025.12.05 | ₩44,832 | ₩45,047 | ₩44,524 | ₩44,953 | +0.27% | 5.5만 |
|---|
| 2025.12.04 | ₩45,368 | ₩45,918 | ₩44,497 | ₩44,979 | -0.86% | 9.8만 |
|---|
| 2025.12.03 | ₩45,127 | ₩45,824 | ₩45,127 | ₩45,462 | +0.74% | 5.5만 |
|---|
| 2025.12.02 | ₩45,355 | ₩46,039 | ₩44,564 | ₩45,100 | -0.56% | 9만 |
|---|
| 2025.12.01 | ₩45,449 | ₩46,093 | ₩45,006 | ₩45,207 | -0.53% | 11.3만 |
|---|
| 2025.11.28 | ₩46,428 | ₩46,428 | ₩45,395 | ₩45,811 | -1.33% | 6.4만 |
|---|
| 2025.11.26 | ₩45,798 | ₩46,535 | ₩45,516 | ₩45,878 | +0.18% | 16.8만 |
|---|
| 2025.11.25 | ₩44,108 | ₩48,185 | ₩44,108 | ₩45,798 | +3.83% | 25.9만 |
|---|
| 2025.11.24 | ₩43,062 | ₩43,638 | ₩41,305 | ₩42,150 | -2.12% | 25.1만 |
|---|
| 2025.11.21 | ₩41,506 | ₩43,397 | ₩41,131 | ₩43,303 | +4.33% | 7.9만 |
|---|
| 2025.11.20 | ₩41,117 | ₩41,573 | ₩40,755 | ₩41,305 | +0.46% | 7.1만 |
|---|
| 2025.11.19 | ₩41,493 | ₩41,801 | ₩40,755 | ₩40,862 | -1.52% | 4.5만 |
|---|
| 2025.11.18 | ₩41,627 | ₩42,351 | ₩41,211 | ₩41,399 | -0.55% | 6.2만 |
|---|
| 2025.11.17 | ₩42,485 | ₩42,566 | ₩41,573 | ₩41,627 | -2.02% | 6.1만 |
|---|
| 2025.11.14 | ₩42,834 | ₩42,834 | ₩41,989 | ₩42,499 | -0.78% | 6.5만 |
|---|
| 2025.11.13 | ₩42,552 | ₩43,182 | ₩42,418 | ₩42,834 | +0.66% | 4.8만 |
|---|
| 2025.11.12 | ₩42,177 | ₩42,914 | ₩42,177 | ₩42,552 | +0.89% | 5.7만 |
|---|
| 2025.11.11 | ₩42,780 | ₩43,196 | ₩42,338 | ₩42,364 | -0.97% | 6만 |
|---|
| 2025.11.10 | ₩42,431 | ₩42,847 | ₩41,895 | ₩42,592 | +0.38% | 5.6만 |
|---|
| 2025.11.07 | ₩42,043 | ₩42,606 | ₩42,002 | ₩42,136 | +0.22% | 7.8만 |
|---|
| 2025.11.06 | ₩42,029 | ₩42,364 | ₩41,748 | ₩41,949 | -0.19% | 9.9만 |
|---|
| 2025.11.05 | ₩41,198 | ₩42,150 | ₩41,104 | ₩42,056 | +2.08% | 5.5만 |
|---|
| 2025.11.04 | ₩41,412 | ₩41,600 | ₩41,064 | ₩41,198 | -0.52% | 8.4만 |
|---|
| 2025.11.03 | ₩41,131 | ₩41,613 | ₩40,527 | ₩41,587 | +1.11% | 6.9만 |
|---|
| 2025.10.31 | ₩41,627 | ₩41,680 | ₩41,037 | ₩41,131 | -1.19% | 6.5만 |
|---|
| 2025.10.30 | ₩41,613 | ₩42,552 | ₩41,613 | ₩41,855 | +0.58% | 5.3만 |
|---|
| 2025.10.29 | ₩43,518 | ₩43,518 | ₩41,385 | ₩41,815 | -3.91% | 7.3만 |
|---|
| 2025.10.28 | ₩42,981 | ₩43,719 | ₩42,981 | ₩43,477 | +1.15% | 6.3만 |
|---|
| 2025.10.27 | ₩43,022 | ₩43,330 | ₩42,914 | ₩43,276 | +0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩42,767 | ₩42,954 | ₩42,123 | ₩42,928 | +0.38% | 6.6만 |
|---|
| 2025.10.23 | ₩41,868 | ₩42,592 | ₩41,855 | ₩42,458 | +1.41% | 10.8만 |
|---|
| 2025.10.22 | ₩41,439 | ₩42,230 | ₩41,439 | ₩41,962 | +1.26% | 5.2만 |
|---|
| 2025.10.21 | ₩41,117 | ₩42,002 | ₩41,117 | ₩41,452 | +0.82% | 5.8만 |
|---|
| 2025.10.20 | ₩41,211 | ₩41,680 | ₩40,715 | ₩41,359 | +0.36% | 11만 |
|---|
| 2025.10.17 | ₩39,870 | ₩41,037 | ₩39,588 | ₩40,970 | +2.76% | 5.5만 |
|---|
| 2025.10.16 | ₩39,575 | ₩40,541 | ₩39,226 | ₩40,058 | +1.22% | 10.2만 |
|---|
| 2025.10.15 | ₩39,763 | ₩39,950 | ₩39,387 | ₩39,562 | -0.51% | 4.4만 |
|---|
| 2025.10.14 | ₩38,730 | ₩39,682 | ₩38,583 | ₩39,535 | +2.08% | 7.1만 |
|---|
| 2025.10.13 | ₩39,883 | ₩41,184 | ₩38,811 | ₩38,864 | -2.56% | 6.8만 |
|---|
| 2025.10.10 | ₩40,500 | ₩40,648 | ₩39,602 | ₩39,669 | -2.05% | 5만 |
|---|