시장 데이터를 불러오는 중
전체 종목
Central Garden & Pet Company - Class A Common Stock Nonvoting 과거 주가
Central Garden & Pet Company - Class A Common Stock Nonvoting · CENTA · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Garden & Pet Company - Class A Common Stock Nonvoting · CENTA · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,885 | ₩47,207 | ₩46,684 | ₩46,939 | +0.11% | 29.1만 |
| 2026.10.08 | ₩46,509 | ₩47,193 | ₩45,933 | ₩46,965 | +0.98% | 34.3만 |
| 2026.10.07 | ₩46,402 | ₩47,032 | ₩46,134 | ₩46,590 | +0.40% | 44만 |
| 2026.10.06 | ₩46,281 | ₩46,523 | ₩45,892 | ₩46,415 | +0.29% | 21.2만 |
| 2026.10.05 | ₩45,933 | ₩46,711 | ₩45,611 | ₩45,946 | +0.03% | 31.7만 |
| 2026.10.02 | ₩46,000 | ₩46,751 | ₩45,329 | ₩45,973 | -0.06% | 29.7만 |
| 2026.10.01 | ₩44,685 | ₩45,383 | ₩44,310 | ₩45,316 | +1.41% | 30.8만 |
| 2026.09.30 | ₩45,758 | ₩45,892 | ₩44,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,954 |
| -1.76% |
| 27.9만 |
| 2026.09.29 | ₩45,530 | ₩45,664 | ₩45,289 | ₩45,530 | 0.00% | 22.7만 |
|---|
| 2026.09.28 | ₩45,356 | ₩46,027 | ₩45,061 | ₩45,866 | +1.12% | 31.1만 |
|---|
| 2026.09.25 | ₩45,852 | ₩46,000 | ₩45,249 | ₩45,678 | -0.38% | 27.6만 |
|---|
| 2026.09.24 | ₩46,040 | ₩46,120 | ₩45,664 | ₩45,852 | -0.41% | 30.3만 |
|---|
| 2026.09.23 | ₩46,402 | ₩46,483 | ₩45,624 | ₩45,812 | -1.27% | 26.3만 |
|---|
| 2026.09.22 | ₩47,059 | ₩47,113 | ₩46,201 | ₩46,536 | -1.11% | 27.6만 |
|---|
| 2026.09.21 | ₩46,335 | ₩46,737 | ₩46,067 | ₩46,335 | 0.00% | 20만 |
|---|
| 2026.09.18 | ₩46,402 | ₩46,939 | ₩45,946 | ₩46,362 | -0.09% | 71.4만 |
|---|
| 2026.09.17 | ₩47,341 | ₩47,609 | ₩46,630 | ₩46,845 | -1.05% | 32.1만 |
|---|
| 2026.09.16 | ₩46,469 | ₩47,234 | ₩46,094 | ₩46,965 | +1.07% | 26.3만 |
|---|
| 2026.09.15 | ₩46,550 | ₩46,550 | ₩45,611 | ₩46,415 | -0.29% | 29.3만 |
|---|
| 2026.09.14 | ₩46,979 | ₩49,862 | ₩46,335 | ₩46,415 | -1.20% | 31.9만 |
|---|
| 2026.09.11 | ₩46,643 | ₩46,764 | ₩45,544 | ₩46,576 | -0.14% | 31.9만 |
|---|
| 2026.09.10 | ₩46,080 | ₩46,415 | ₩45,638 | ₩46,013 | -0.15% | 27.7만 |
|---|
| 2026.09.09 | ₩46,925 | ₩47,140 | ₩45,933 | ₩46,053 | -1.86% | 26.4만 |
|---|
| 2026.09.08 | ₩47,918 | ₩47,918 | ₩46,496 | ₩47,327 | -1.23% | 35.5만 |
|---|
| 2026.09.04 | ₩48,360 | ₩48,722 | ₩48,011 | ₩48,373 | +0.03% | 20.9만 |
|---|
| 2026.09.03 | ₩49,540 | ₩49,929 | ₩48,145 | ₩48,360 | -2.38% | 26.6만 |
|---|
| 2026.09.02 | ₩48,856 | ₩49,795 | ₩46,818 | ₩49,138 | +0.58% | 36.3만 |
|---|
| 2026.09.01 | ₩49,648 | ₩50,157 | ₩48,280 | ₩48,843 | -1.62% | 46.7만 |
|---|
| 2026.08.31 | ₩50,452 | ₩50,747 | ₩49,755 | ₩49,902 | -1.09% | 41.3만 |
|---|
| 2026.08.28 | ₩50,868 | ₩51,056 | ₩50,318 | ₩50,707 | -0.32% | 20.2만 |
|---|
| 2026.08.27 | ₩50,653 | ₩50,962 | ₩49,969 | ₩50,586 | -0.13% | 26만 |
|---|
| 2026.08.26 | ₩51,579 | ₩51,619 | ₩50,801 | ₩51,203 | -0.73% | 28.9만 |
|---|
| 2026.08.25 | ₩51,445 | ₩51,780 | ₩50,479 | ₩51,284 | -0.31% | 28.9만 |
|---|
| 2026.08.24 | ₩51,538 | ₩52,289 | ₩51,109 | ₩51,445 | -0.18% | 28.1만 |
|---|
| 2026.08.21 | ₩51,163 | ₩51,726 | ₩50,720 | ₩51,538 | +0.73% | 36.6만 |
|---|
| 2026.08.20 | ₩50,801 | ₩51,217 | ₩50,653 | ₩51,042 | +0.48% | 24만 |
|---|
| 2026.08.19 | ₩51,887 | ₩52,477 | ₩51,069 | ₩51,632 | -0.49% | 24.9만 |
|---|
| 2026.08.18 | ₩50,828 | ₩51,793 | ₩49,594 | ₩51,606 | +1.53% | 33.2만 |
|---|
| 2026.08.17 | ₩50,385 | ₩50,774 | ₩50,063 | ₩50,479 | +0.19% | 35.2만 |
|---|
| 2026.08.14 | ₩51,391 | ₩51,968 | ₩50,586 | ₩50,761 | -1.23% | 23.2만 |
|---|
| 2026.08.13 | ₩52,035 | ₩52,973 | ₩51,525 | ₩51,726 | -0.59% | 23.8만 |
|---|
| 2026.08.12 | ₩51,485 | ₩52,625 | ₩51,176 | ₩52,075 | +1.15% | 38.1만 |
|---|
| 2026.08.11 | ₩51,150 | ₩51,887 | ₩50,425 | ₩51,512 | +0.71% | 40.6만 |
|---|
| 2026.08.10 | ₩51,632 | ₩51,901 | ₩50,586 | ₩51,217 | -0.81% | 29.9만 |
|---|
| 2026.08.07 | ₩53,121 | ₩53,496 | ₩51,069 | ₩52,383 | -1.39% | 42.4만 |
|---|
| 2026.08.06 | ₩51,632 | ₩54,717 | ₩51,632 | ₩54,449 | +5.45% | 68.9만 |
|---|
| 2026.08.05 | ₩52,021 | ₩52,021 | ₩50,814 | ₩51,699 | -0.62% | 20.3만 |
|---|
| 2026.08.04 | ₩51,015 | ₩52,048 | ₩50,855 | ₩51,834 | +1.60% | 27.5만 |
|---|
| 2026.08.03 | ₩51,297 | ₩52,062 | ₩50,962 | ₩51,217 | -0.16% | 27.8만 |
|---|
| 2026.07.31 | ₩50,814 | ₩51,203 | ₩49,634 | ₩50,841 | +0.05% | 31.6만 |
|---|
| 2026.07.30 | ₩51,753 | ₩52,330 | ₩50,492 | ₩51,069 | -1.32% | 27.1만 |
|---|
| 2026.07.29 | ₩51,726 | ₩52,357 | ₩50,519 | ₩52,062 | +0.65% | 25.7만 |
|---|
| 2026.07.28 | ₩52,222 | ₩53,376 | ₩51,981 | ₩52,303 | +0.15% | 19만 |
|---|
| 2026.07.27 | ₩52,249 | ₩52,491 | ₩51,284 | ₩51,324 | -1.77% | 22만 |
|---|
| 2026.07.24 | ₩50,774 | ₩53,389 | ₩49,943 | ₩51,565 | +1.56% | 29.8만 |
|---|
| 2026.07.23 | ₩50,613 | ₩51,820 | ₩50,144 | ₩50,586 | -0.05% | 23.5만 |
|---|
| 2026.07.22 | ₩51,498 | ₩51,954 | ₩50,855 | ₩51,310 | -0.36% | 19.6만 |
|---|
| 2026.07.21 | ₩50,747 | ₩51,565 | ₩50,452 | ₩51,324 | +1.14% | 25.2만 |
|---|
| 2026.07.20 | ₩51,512 | ₩52,303 | ₩50,774 | ₩50,922 | -1.15% | 28.2만 |
|---|
| 2026.07.17 | ₩52,182 | ₩53,309 | ₩50,761 | ₩51,351 | -1.59% | 24.3만 |
|---|
| 2026.07.16 | ₩51,015 | ₩52,491 | ₩50,318 | ₩52,303 | +2.52% | 29.5만 |
|---|
| 2026.07.15 | ₩49,715 | ₩50,895 | ₩49,232 | ₩50,640 | +1.86% | 29.1만 |
|---|
| 2026.07.14 | ₩50,667 | ₩50,908 | ₩49,487 | ₩49,782 | -1.75% | 21.9만 |
|---|
| 2026.07.13 | ₩50,586 | ₩51,109 | ₩49,715 | ₩50,466 | -0.24% | 27.4만 |
|---|
| 2026.07.10 | ₩50,372 | ₩51,176 | ₩50,291 | ₩50,331 | -0.08% | 18.3만 |
|---|
| 2026.07.09 | ₩49,715 | ₩51,471 | ₩49,513 | ₩50,479 | +1.54% | 29.2만 |
|---|
| 2026.07.08 | ₩50,157 | ₩50,439 | ₩49,433 | ₩49,648 | -1.02% | 24.7만 |
|---|
| 2026.07.07 | ₩50,680 | ₩51,901 | ₩49,513 | ₩50,211 | -0.93% | 31.6만 |
|---|
| 2026.07.06 | ₩51,579 | ₩52,303 | ₩49,902 | ₩50,197 | -2.68% | 41.7만 |
|---|
| 2026.07.02 | ₩52,075 | ₩53,631 | ₩51,163 | ₩51,538 | -1.03% | 24.7만 |
|---|
| 2026.07.01 | ₩52,035 | ₩52,692 | ₩51,659 | ₩51,994 | -0.08% | 28.8만 |
|---|
| 2026.06.30 | ₩52,316 | ₩52,517 | ₩51,230 | ₩51,994 | -0.62% | 27.9만 |
|---|
| 2026.06.29 | ₩52,303 | ₩52,558 | ₩51,753 | ₩52,222 | -0.15% | 49.7만 |
|---|
| 2026.06.26 | ₩52,759 | ₩53,577 | ₩51,632 | ₩52,732 | -0.05% | 210.6만 |
|---|
| 2026.06.25 | ₩52,759 | ₩53,564 | ₩51,431 | ₩52,316 | -0.84% | 34.3만 |
|---|
| 2026.06.24 | ₩50,948 | ₩53,282 | ₩50,948 | ₩53,027 | +4.08% | 50.8만 |
|---|
| 2026.06.23 | ₩50,855 | ₩51,793 | ₩49,983 | ₩50,855 | 0.00% | 32.7만 |
|---|
| 2026.06.22 | ₩50,774 | ₩51,136 | ₩50,439 | ₩50,573 | -0.40% | 28.7만 |
|---|
| 2026.06.18 | ₩49,889 | ₩51,512 | ₩49,071 | ₩50,667 | +1.56% | 63.9만 |
|---|
| 2026.06.17 | ₩49,755 | ₩50,640 | ₩48,736 | ₩49,554 | -0.40% | 46.9만 |
|---|
| 2026.06.16 | ₩51,646 | ₩51,981 | ₩50,197 | ₩50,640 | -1.95% | 35.5만 |
|---|
| 2026.06.15 | ₩50,519 | ₩51,109 | ₩50,130 | ₩50,881 | +0.72% | 36.5만 |
|---|
| 2026.06.12 | ₩50,010 | ₩51,163 | ₩50,010 | ₩50,653 | +1.29% | 32.1만 |
|---|
| 2026.06.11 | ₩49,648 | ₩50,117 | ₩48,856 | ₩49,929 | +0.57% | 52.2만 |
|---|
| 2026.06.10 | ₩49,259 | ₩49,768 | ₩49,165 | ₩49,326 | +0.14% | 33만 |
|---|
| 2026.06.09 | ₩47,622 | ₩49,124 | ₩47,327 | ₩48,937 | +2.76% | 24.4만 |
|---|
| 2026.06.08 | ₩47,274 | ₩47,877 | ₩47,220 | ₩47,260 | -0.03% | 24만 |
|---|
| 2026.06.05 | ₩46,845 | ₩48,025 | ₩46,804 | ₩47,354 | +1.09% | 27.2만 |
|---|
| 2026.06.04 | ₩45,423 | ₩46,751 | ₩45,276 | ₩46,697 | +2.80% | 38.2만 |
|---|
| 2026.06.03 | ₩45,571 | ₩45,705 | ₩44,659 | ₩44,806 | -1.68% | 28.5만 |
|---|
| 2026.06.02 | ₩45,745 | ₩46,214 | ₩45,048 | ₩45,477 | -0.59% | 30.9만 |
|---|
| 2026.06.01 | ₩45,705 | ₩45,852 | ₩45,208 | ₩45,718 | +0.03% | 31.1만 |
|---|
| 2026.05.29 | ₩46,603 | ₩46,751 | ₩45,691 | ₩45,772 | -1.78% | 32.9만 |
|---|
| 2026.05.28 | ₩46,469 | ₩46,818 | ₩45,986 | ₩46,778 | +0.66% | 30.2만 |
|---|
| 2026.05.27 | ₩46,778 | ₩47,234 | ₩46,268 | ₩46,469 | -0.66% | 24.5만 |
|---|
| 2026.05.26 | ₩46,402 | ₩47,408 | ₩46,241 | ₩46,442 | +0.09% | 26.9만 |
|---|
| 2026.05.22 | ₩46,469 | ₩47,690 | ₩45,933 | ₩46,362 | -0.23% | 31.4만 |
|---|
| 2026.05.21 | ₩45,678 | ₩46,415 | ₩44,806 | ₩46,362 | +1.50% | 25.8만 |
|---|
| 2026.05.20 | ₩46,107 | ₩46,643 | ₩45,705 | ₩46,040 | -0.15% | 30.7만 |
|---|
| 2026.05.19 | ₩46,094 | ₩46,550 | ₩45,530 | ₩46,295 | +0.44% | 28.6만 |
|---|
| 2026.05.18 | ₩45,289 | ₩46,563 | ₩45,208 | ₩46,415 | +2.49% | 31.4만 |
|---|
| 2026.05.15 | ₩45,678 | ₩45,678 | ₩44,766 | ₩45,101 | -1.26% | 34.9만 |
|---|
| 2026.05.14 | ₩46,509 | ₩46,871 | ₩45,544 | ₩45,597 | -1.96% | 26.6만 |
|---|
| 2026.05.13 | ₩45,986 | ₩46,563 | ₩45,436 | ₩46,080 | +0.20% | 21.4만 |
|---|
| 2026.05.12 | ₩46,241 | ₩46,751 | ₩45,329 | ₩46,134 | -0.23% | 32.2만 |
|---|
| 2026.05.11 | ₩46,094 | ₩47,006 | ₩45,235 | ₩45,892 | -0.44% | 38.4만 |
|---|
| 2026.05.08 | ₩46,563 | ₩46,885 | ₩45,249 | ₩45,919 | -1.38% | 32.4만 |
|---|
| 2026.05.07 | ₩47,032 | ₩50,573 | ₩46,094 | ₩46,590 | -0.94% | 82만 |
|---|
| 2026.05.06 | ₩44,323 | ₩45,463 | ₩43,639 | ₩45,141 | +1.85% | 37.7만 |
|---|
| 2026.05.05 | ₩43,385 | ₩44,256 | ₩43,197 | ₩43,867 | +1.11% | 29.8만 |
|---|
| 2026.05.04 | ₩44,551 | ₩44,551 | ₩42,660 | ₩43,277 | -2.86% | 32.2만 |
|---|
| 2026.05.01 | ₩45,208 | ₩45,852 | ₩44,350 | ₩44,900 | -0.68% | 29.5만 |
|---|
| 2026.04.30 | ₩45,168 | ₩45,691 | ₩44,431 | ₩45,007 | -0.36% | 25.6만 |
|---|
| 2026.04.29 | ₩45,249 | ₩45,852 | ₩44,739 | ₩45,329 | +0.18% | 33.7만 |
|---|
| 2026.04.28 | ₩46,429 | ₩46,737 | ₩45,329 | ₩45,517 | -1.96% | 21.3만 |
|---|
| 2026.04.27 | ₩46,523 | ₩47,234 | ₩45,866 | ₩45,919 | -1.30% | 21만 |
|---|
| 2026.04.24 | ₩46,067 | ₩46,643 | ₩45,611 | ₩46,603 | +1.16% | 16.9만 |
|---|
| 2026.04.23 | ₩45,638 | ₩46,161 | ₩45,450 | ₩45,879 | +0.53% | 23.9만 |
|---|
| 2026.04.22 | ₩46,348 | ₩47,046 | ₩45,222 | ₩45,383 | -2.08% | 24.6만 |
|---|
| 2026.04.21 | ₩46,831 | ₩46,845 | ₩46,147 | ₩46,214 | -1.32% | 23.8만 |
|---|
| 2026.04.20 | ₩46,697 | ₩46,818 | ₩46,134 | ₩46,804 | +0.23% | 21.4만 |
|---|
| 2026.04.17 | ₩45,959 | ₩47,757 | ₩45,933 | ₩46,724 | +1.66% | 46.6만 |
|---|
| 2026.04.16 | ₩44,927 | ₩45,705 | ₩44,806 | ₩45,571 | +1.43% | 29.1만 |
|---|
| 2026.04.15 | ₩44,860 | ₩45,249 | ₩44,337 | ₩45,168 | +0.69% | 18.8만 |
|---|
| 2026.04.14 | ₩45,155 | ₩45,638 | ₩44,699 | ₩45,007 | -0.33% | 30.1만 |
|---|
| 2026.04.13 | ₩44,498 | ₩45,316 | ₩43,894 | ₩45,249 | +1.69% | 19.7만 |
|---|
| 2026.04.10 | ₩44,390 | ₩44,793 | ₩44,109 | ₩44,457 | +0.15% | 17만 |
|---|
| 2026.04.09 | ₩43,519 | ₩44,659 | ₩43,264 | ₩44,390 | +2.00% | 29.7만 |
|---|
| 2026.04.08 | ₩44,283 | ₩45,007 | ₩43,546 | ₩43,787 | -1.12% | 32.9만 |
|---|
| 2026.04.07 | ₩42,996 | ₩43,358 | ₩42,768 | ₩43,264 | +0.62% | 21.3만 |
|---|
| 2026.04.06 | ₩42,164 | ₩43,170 | ₩41,762 | ₩43,130 | +2.29% | 19.4만 |
|---|
| 2026.04.02 | ₩42,875 | ₩43,063 | ₩41,292 | ₩42,298 | -1.35% | 27.1만 |
|---|
| 2026.04.01 | ₩43,465 | ₩43,827 | ₩42,795 | ₩43,063 | -0.93% | 35.4만 |
|---|
| 2026.03.31 | ₩44,404 | ₩44,404 | ₩43,130 | ₩43,478 | -2.08% | 33.6만 |
|---|
| 2026.03.30 | ₩43,894 | ₩44,001 | ₩42,929 | ₩43,854 | -0.09% | 42.9만 |
|---|
| 2026.03.27 | ₩43,934 | ₩44,229 | ₩43,505 | ₩43,572 | -0.82% | 20.9만 |
|---|
| 2026.03.26 | ₩43,827 | ₩44,484 | ₩43,706 | ₩44,069 | +0.55% | 26.1만 |
|---|
| 2026.03.25 | ₩44,203 | ₩44,337 | ₩43,130 | ₩44,082 | -0.27% | 32.3만 |
|---|
| 2026.03.24 | ₩42,902 | ₩43,961 | ₩41,950 | ₩43,733 | +1.94% | 48만 |
|---|
| 2026.03.23 | ₩42,996 | ₩43,787 | ₩42,312 | ₩43,304 | +0.72% | 46.9만 |
|---|
| 2026.03.20 | ₩42,754 | ₩42,969 | ₩41,655 | ₩41,789 | -2.26% | 105.2만 |
|---|
| 2026.03.19 | ₩42,365 | ₩42,996 | ₩41,815 | ₩42,660 | +0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩42,285 | ₩42,607 | ₩41,628 | ₩42,191 | -0.22% | 37.4만 |
|---|
| 2026.03.17 | ₩43,841 | ₩43,921 | ₩42,499 | ₩42,567 | -2.91% | 48.7만 |
|---|
| 2026.03.16 | ₩43,572 | ₩44,256 | ₩43,197 | ₩43,532 | -0.09% | 29.8만 |
|---|
| 2026.03.13 | ₩42,862 | ₩43,116 | ₩42,231 | ₩43,103 | +0.56% | 28.5만 |
|---|
| 2026.03.12 | ₩42,499 | ₩43,036 | ₩42,379 | ₩42,687 | +0.44% | 19.5만 |
|---|
| 2026.03.11 | ₩42,727 | ₩43,264 | ₩42,164 | ₩43,090 | +0.85% | 17.4만 |
|---|
| 2026.03.10 | ₩42,996 | ₩43,666 | ₩42,727 | ₩43,036 | +0.09% | 17.1만 |
|---|
| 2026.03.09 | ₩43,076 | ₩43,411 | ₩41,909 | ₩43,291 | +0.50% | 22.3만 |
|---|
| 2026.03.06 | ₩43,546 | ₩43,706 | ₩42,795 | ₩43,666 | +0.28% | 23.6만 |
|---|
| 2026.03.05 | ₩44,578 | ₩44,753 | ₩43,921 | ₩44,136 | -0.99% | 20.3만 |
|---|
| 2026.03.04 | ₩44,954 | ₩45,235 | ₩43,908 | ₩45,128 | +0.39% | 18.1만 |
|---|
| 2026.03.03 | ₩44,980 | ₩45,048 | ₩43,867 | ₩44,860 | -0.27% | 22.8만 |
|---|
| 2026.03.02 | ₩46,080 | ₩46,147 | ₩45,316 | ₩45,718 | -0.79% | 27.2만 |
|---|
| 2026.02.27 | ₩46,147 | ₩46,939 | ₩45,745 | ₩46,322 | +0.38% | 25.3만 |
|---|
| 2026.02.26 | ₩47,099 | ₩47,247 | ₩46,080 | ₩46,442 | -1.40% | 21.8만 |
|---|
| 2026.02.25 | ₩46,804 | ₩46,925 | ₩45,463 | ₩46,925 | +0.26% | 18.6만 |
|---|
| 2026.02.24 | ₩46,657 | ₩47,274 | ₩46,603 | ₩46,939 | +0.60% | 16.7만 |
|---|
| 2026.02.23 | ₩46,992 | ₩47,609 | ₩46,067 | ₩46,670 | -0.68% | 27.7만 |
|---|
| 2026.02.20 | ₩46,563 | ₩47,394 | ₩46,241 | ₩47,247 | +1.47% | 30.2만 |
|---|
| 2026.02.19 | ₩46,255 | ₩46,684 | ₩45,785 | ₩46,415 | +0.35% | 26.8만 |
|---|
| 2026.02.18 | ₩46,228 | ₩47,529 | ₩45,919 | ₩46,241 | +0.03% | 29.9만 |
|---|
| 2026.02.17 | ₩46,939 | ₩47,099 | ₩45,812 | ₩45,946 | -2.11% | 33.7만 |
|---|
| 2026.02.13 | ₩44,806 | ₩45,718 | ₩44,525 | ₩45,571 | +1.71% | 21.8만 |
|---|
| 2026.02.12 | ₩45,168 | ₩45,195 | ₩44,256 | ₩44,913 | -0.56% | 21.9만 |
|---|
| 2026.02.11 | ₩45,396 | ₩45,785 | ₩44,417 | ₩44,913 | -1.06% | 31.8만 |
|---|
| 2026.02.10 | ₩44,766 | ₩45,906 | ₩44,766 | ₩45,249 | +1.08% | 22.8만 |
|---|
| 2026.02.09 | ₩45,705 | ₩46,241 | ₩44,739 | ₩44,860 | -1.85% | 26.6만 |
|---|
| 2026.02.06 | ₩43,948 | ₩46,281 | ₩43,854 | ₩45,705 | +4.00% | 50.1만 |
|---|
| 2026.02.05 | ₩41,413 | ₩45,208 | ₩38,382 | ₩44,484 | +7.42% | 62.9만 |
|---|
| 2026.02.04 | ₩42,218 | ₩43,358 | ₩42,057 | ₩42,660 | +1.05% | 24.8만 |
|---|
| 2026.02.03 | ₩41,815 | ₩42,915 | ₩41,386 | ₩41,869 | +0.13% | 26.3만 |
|---|
| 2026.02.02 | ₩41,158 | ₩42,915 | ₩40,917 | ₩41,990 | +2.02% | 35.3만 |
|---|
| 2026.01.30 | ₩40,327 | ₩41,292 | ₩39,790 | ₩41,132 | +2.00% | 46.9만 |
|---|
| 2026.01.29 | ₩38,999 | ₩40,448 | ₩38,811 | ₩40,394 | +3.58% | 43.5만 |
|---|
| 2026.01.28 | ₩39,147 | ₩39,643 | ₩38,972 | ₩38,999 | -0.38% | 24.6만 |
|---|
| 2026.01.27 | ₩39,106 | ₩39,415 | ₩38,919 | ₩39,106 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩39,227 | ₩39,576 | ₩39,093 | ₩39,334 | +0.27% | 18.9만 |
|---|
| 2026.01.23 | ₩39,402 | ₩39,965 | ₩39,026 | ₩39,200 | -0.51% | 17.5만 |
|---|
| 2026.01.22 | ₩39,402 | ₩40,072 | ₩39,294 | ₩39,576 | +0.44% | 20.2만 |
|---|
| 2026.01.21 | ₩38,865 | ₩39,428 | ₩38,691 | ₩39,375 | +1.31% | 18.8만 |
|---|
| 2026.01.20 | ₩38,852 | ₩39,187 | ₩38,624 | ₩38,731 | -0.31% | 26.7만 |
|---|
| 2026.01.16 | ₩39,039 | ₩39,522 | ₩38,127 | ₩39,267 | +0.58% | 49.8만 |
|---|
| 2026.01.15 | ₩40,099 | ₩40,568 | ₩39,750 | ₩40,421 | +0.80% | 14.9만 |
|---|
| 2026.01.14 | ₩39,576 | ₩40,595 | ₩39,576 | ₩40,126 | +1.39% | 29.5만 |
|---|
| 2026.01.13 | ₩39,697 | ₩40,099 | ₩39,522 | ₩39,656 | -0.10% | 15.2만 |
|---|
| 2026.01.12 | ₩39,616 | ₩39,790 | ₩39,227 | ₩39,562 | -0.14% | 20.7만 |
|---|
| 2026.01.09 | ₩39,455 | ₩39,804 | ₩39,214 | ₩39,804 | +0.88% | 16.2만 |
|---|
| 2026.01.08 | ₩38,288 | ₩39,710 | ₩38,288 | ₩39,482 | +3.12% | 22.9만 |
|---|
| 2026.01.07 | ₩39,482 | ₩39,683 | ₩38,181 | ₩38,557 | -2.34% | 25.7만 |
|---|
| 2026.01.06 | ₩38,865 | ₩39,415 | ₩38,865 | ₩39,281 | +1.07% | 21.5만 |
|---|
| 2026.01.05 | ₩38,704 | ₩39,200 | ₩38,570 | ₩39,066 | +0.94% | 25.1만 |
|---|
| 2026.01.02 | ₩39,147 | ₩39,536 | ₩38,744 | ₩38,838 | -0.79% | 21만 |
|---|
| 2025.12.31 | ₩39,294 | ₩39,442 | ₩38,972 | ₩39,147 | -0.38% | 15.5만 |
|---|
| 2025.12.30 | ₩39,281 | ₩39,750 | ₩39,214 | ₩39,294 | +0.03% | 19만 |
|---|
| 2025.12.29 | ₩39,737 | ₩40,032 | ₩39,281 | ₩39,428 | -0.78% | 19.9만 |
|---|
| 2025.12.26 | ₩39,616 | ₩39,884 | ₩39,509 | ₩39,697 | +0.20% | 13.7만 |
|---|
| 2025.12.24 | ₩39,174 | ₩39,871 | ₩39,093 | ₩39,616 | +1.13% | 10.4만 |
|---|
| 2025.12.23 | ₩39,093 | ₩39,495 | ₩38,905 | ₩39,160 | +0.17% | 22.7만 |
|---|
| 2025.12.22 | ₩38,986 | ₩39,482 | ₩38,704 | ₩39,187 | +0.52% | 22.6만 |
|---|
| 2025.12.19 | ₩39,442 | ₩39,549 | ₩38,718 | ₩38,972 | -1.19% | 76.3만 |
|---|
| 2025.12.18 | ₩41,118 | ₩41,427 | ₩39,616 | ₩39,643 | -3.59% | 31.9만 |
|---|
| 2025.12.17 | ₩40,783 | ₩41,708 | ₩40,756 | ₩40,984 | +0.49% | 27.2만 |
|---|
| 2025.12.16 | ₩41,319 | ₩41,333 | ₩40,823 | ₩40,863 | -1.10% | 28.6만 |
|---|
| 2025.12.15 | ₩40,984 | ₩41,185 | ₩40,528 | ₩41,011 | +0.07% | 22.3만 |
|---|
| 2025.12.12 | ₩41,105 | ₩41,400 | ₩40,287 | ₩40,823 | -0.69% | 27.4만 |
|---|
| 2025.12.11 | ₩41,467 | ₩42,097 | ₩40,233 | ₩41,011 | -1.10% | 34.8만 |
|---|
| 2025.12.10 | ₩40,112 | ₩41,668 | ₩39,723 | ₩41,266 | +2.88% | 33.2만 |
|---|
| 2025.12.09 | ₩39,992 | ₩40,354 | ₩39,951 | ₩40,072 | +0.20% | 22.9만 |
|---|
| 2025.12.08 | ₩40,957 | ₩41,105 | ₩39,831 | ₩40,018 | -2.29% | 32.8만 |
|---|
| 2025.12.05 | ₩40,622 | ₩41,413 | ₩40,260 | ₩40,823 | +0.50% | 24.3만 |
|---|
| 2025.12.04 | ₩41,266 | ₩41,480 | ₩40,461 | ₩40,743 | -1.27% | 24만 |
|---|
| 2025.12.03 | ₩40,957 | ₩41,467 | ₩40,890 | ₩41,239 | +0.69% | 23.4만 |
|---|
| 2025.12.02 | ₩40,971 | ₩41,118 | ₩40,407 | ₩40,904 | -0.16% | 31.2만 |
|---|
| 2025.12.01 | ₩41,360 | ₩41,668 | ₩40,769 | ₩40,904 | -1.10% | 30만 |
|---|
| 2025.11.28 | ₩41,427 | ₩41,829 | ₩40,850 | ₩41,494 | +0.16% | 26.4만 |
|---|
| 2025.11.26 | ₩41,185 | ₩42,191 | ₩40,997 | ₩41,547 | +0.88% | 87.1만 |
|---|
| 2025.11.25 | ₩40,957 | ₩43,613 | ₩40,327 | ₩41,480 | +1.28% | 79.4만 |
|---|
| 2025.11.24 | ₩39,013 | ₩39,562 | ₩38,168 | ₩38,342 | -1.72% | 56.4만 |
|---|
| 2025.11.21 | ₩37,497 | ₩39,334 | ₩37,376 | ₩39,214 | +4.58% | 53.8만 |
|---|
| 2025.11.20 | ₩37,122 | ₩37,551 | ₩36,760 | ₩37,256 | +0.36% | 52.3만 |
|---|
| 2025.11.19 | ₩37,564 | ₩37,739 | ₩36,880 | ₩36,920 | -1.71% | 35만 |
|---|
| 2025.11.18 | ₩37,645 | ₩37,886 | ₩37,162 | ₩37,524 | -0.32% | 50.9만 |
|---|
| 2025.11.17 | ₩38,342 | ₩38,583 | ₩37,604 | ₩37,671 | -1.75% | 35.6만 |
|---|
| 2025.11.14 | ₩38,382 | ₩38,570 | ₩37,993 | ₩38,342 | -0.10% | 40.9만 |
|---|
| 2025.11.13 | ₩38,382 | ₩39,160 | ₩37,993 | ₩38,731 | +0.91% | 32.4만 |
|---|
| 2025.11.12 | ₩38,302 | ₩38,811 | ₩38,302 | ₩38,423 | +0.32% | 36.4만 |
|---|
| 2025.11.11 | ₩38,490 | ₩39,080 | ₩37,779 | ₩38,302 | -0.49% | 29.2만 |
|---|
| 2025.11.10 | ₩38,154 | ₩38,785 | ₩37,779 | ₩38,355 | +0.53% | 33.2만 |
|---|
| 2025.11.07 | ₩38,047 | ₩38,557 | ₩37,564 | ₩38,074 | +0.07% | 37.2만 |
|---|
| 2025.11.06 | ₩37,967 | ₩38,396 | ₩37,658 | ₩37,806 | -0.42% | 37.8만 |
|---|
| 2025.11.05 | ₩37,350 | ₩38,168 | ₩37,041 | ₩38,101 | +2.01% | 39.6만 |
|---|
| 2025.11.04 | ₩37,671 | ₩37,698 | ₩37,081 | ₩37,323 | -0.93% | 27.2만 |
|---|
| 2025.11.03 | ₩37,189 | ₩37,685 | ₩36,733 | ₩37,671 | +1.30% | 40.1만 |
|---|
| 2025.10.31 | ₩37,658 | ₩37,913 | ₩37,175 | ₩37,296 | -0.96% | 37.8만 |
|---|
| 2025.10.30 | ₩37,806 | ₩38,610 | ₩37,444 | ₩37,913 | +0.28% | 56.5만 |
|---|
| 2025.10.29 | ₩39,080 | ₩39,321 | ₩37,363 | ₩37,779 | -3.33% | 58.8만 |
|---|
| 2025.10.28 | ₩38,932 | ₩39,670 | ₩38,852 | ₩39,308 | +0.96% | 49.2만 |
|---|
| 2025.10.27 | ₩38,932 | ₩39,227 | ₩38,771 | ₩39,200 | +0.69% | 40.9만 |
|---|
| 2025.10.24 | ₩38,490 | ₩38,905 | ₩38,329 | ₩38,905 | +1.08% | 30.6만 |
|---|
| 2025.10.23 | ₩37,899 | ₩38,583 | ₩37,698 | ₩38,463 | +1.49% | 35.6만 |
|---|
| 2025.10.22 | ₩37,591 | ₩38,288 | ₩37,323 | ₩37,993 | +1.07% | 30.9만 |
|---|
| 2025.10.21 | ₩37,417 | ₩38,020 | ₩37,363 | ₩37,524 | +0.29% | 37.2만 |
|---|
| 2025.10.20 | ₩37,148 | ₩37,604 | ₩36,894 | ₩37,309 | +0.43% | 21.3만 |
|---|
| 2025.10.17 | ₩36,237 | ₩37,162 | ₩36,196 | ₩37,095 | +2.37% | 25.8만 |
|---|
| 2025.10.16 | ₩35,807 | ₩36,679 | ₩35,539 | ₩36,263 | +1.27% | 29.7만 |
|---|
| 2025.10.15 | ₩35,995 | ₩36,424 | ₩35,660 | ₩35,834 | -0.45% | 27.4만 |
|---|
| 2025.10.14 | ₩34,989 | ₩35,928 | ₩34,828 | ₩35,794 | +2.30% | 32.3만 |
|---|
| 2025.10.13 | ₩36,223 | ₩36,505 | ₩35,137 | ₩35,231 | -2.74% | 35.1만 |
|---|
| 2025.10.10 | ₩36,733 | ₩37,001 | ₩35,834 | ₩35,888 | -2.30% | 28만 |
|---|