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 | ₩46,847 | ₩47,169 | ₩46,646 | ₩46,901 | +0.11% | 29.1만 |
| 2026.10.08 | ₩46,472 | ₩47,155 | ₩45,896 | ₩46,928 | +0.98% | 34.3만 |
| 2026.10.07 | ₩46,365 | ₩46,995 | ₩46,097 | ₩46,552 | +0.40% | 44만 |
| 2026.10.06 | ₩46,244 | ₩46,485 | ₩45,855 | ₩46,378 | +0.29% | 21.2만 |
| 2026.10.05 | ₩45,896 | ₩46,673 | ₩45,574 | ₩45,909 | +0.03% | 31.7만 |
| 2026.10.02 | ₩45,963 | ₩46,713 | ₩45,293 | ₩45,936 | -0.06% | 29.7만 |
| 2026.10.01 | ₩44,649 | ₩45,346 | ₩44,274 | ₩45,279 | +1.41% | 30.8만 |
| 2026.09.30 | ₩45,721 | ₩45,855 | ₩44,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,917 |
| -1.76% |
| 27.9만 |
| 2026.09.29 | ₩45,494 | ₩45,628 | ₩45,252 | ₩45,494 | 0.00% | 22.7만 |
|---|
| 2026.09.28 | ₩45,319 | ₩45,989 | ₩45,025 | ₩45,829 | +1.12% | 31.1만 |
|---|
| 2026.09.25 | ₩45,815 | ₩45,963 | ₩45,212 | ₩45,641 | -0.38% | 27.6만 |
|---|
| 2026.09.24 | ₩46,003 | ₩46,083 | ₩45,628 | ₩45,815 | -0.41% | 30.3만 |
|---|
| 2026.09.23 | ₩46,365 | ₩46,445 | ₩45,587 | ₩45,775 | -1.27% | 26.3만 |
|---|
| 2026.09.22 | ₩47,021 | ₩47,075 | ₩46,164 | ₩46,499 | -1.11% | 27.6만 |
|---|
| 2026.09.21 | ₩46,298 | ₩46,700 | ₩46,030 | ₩46,298 | 0.00% | 20만 |
|---|
| 2026.09.18 | ₩46,365 | ₩46,901 | ₩45,909 | ₩46,324 | -0.09% | 71.4만 |
|---|
| 2026.09.17 | ₩47,303 | ₩47,571 | ₩46,592 | ₩46,807 | -1.05% | 32.1만 |
|---|
| 2026.09.16 | ₩46,432 | ₩47,196 | ₩46,056 | ₩46,928 | +1.07% | 26.3만 |
|---|
| 2026.09.15 | ₩46,512 | ₩46,512 | ₩45,574 | ₩46,378 | -0.29% | 29.3만 |
|---|
| 2026.09.14 | ₩46,941 | ₩49,822 | ₩46,298 | ₩46,378 | -1.20% | 31.9만 |
|---|
| 2026.09.11 | ₩46,606 | ₩46,726 | ₩45,507 | ₩46,539 | -0.14% | 31.9만 |
|---|
| 2026.09.10 | ₩46,043 | ₩46,378 | ₩45,601 | ₩45,976 | -0.15% | 27.7만 |
|---|
| 2026.09.09 | ₩46,887 | ₩47,102 | ₩45,896 | ₩46,016 | -1.86% | 26.4만 |
|---|
| 2026.09.08 | ₩47,879 | ₩47,879 | ₩46,458 | ₩47,289 | -1.23% | 35.5만 |
|---|
| 2026.09.04 | ₩48,321 | ₩48,683 | ₩47,973 | ₩48,335 | +0.03% | 20.9만 |
|---|
| 2026.09.03 | ₩49,500 | ₩49,889 | ₩48,107 | ₩48,321 | -2.38% | 26.6만 |
|---|
| 2026.09.02 | ₩48,817 | ₩49,755 | ₩46,780 | ₩49,098 | +0.58% | 36.3만 |
|---|
| 2026.09.01 | ₩49,608 | ₩50,117 | ₩48,241 | ₩48,804 | -1.62% | 46.7만 |
|---|
| 2026.08.31 | ₩50,412 | ₩50,706 | ₩49,715 | ₩49,862 | -1.09% | 41.3만 |
|---|
| 2026.08.28 | ₩50,827 | ₩51,015 | ₩50,278 | ₩50,666 | -0.32% | 20.2만 |
|---|
| 2026.08.27 | ₩50,613 | ₩50,921 | ₩49,929 | ₩50,546 | -0.13% | 26만 |
|---|
| 2026.08.26 | ₩51,537 | ₩51,577 | ₩50,760 | ₩51,162 | -0.73% | 28.9만 |
|---|
| 2026.08.25 | ₩51,403 | ₩51,738 | ₩50,438 | ₩51,242 | -0.31% | 28.9만 |
|---|
| 2026.08.24 | ₩51,497 | ₩52,247 | ₩51,068 | ₩51,403 | -0.18% | 28.1만 |
|---|
| 2026.08.21 | ₩51,122 | ₩51,685 | ₩50,680 | ₩51,497 | +0.73% | 36.6만 |
|---|
| 2026.08.20 | ₩50,760 | ₩51,175 | ₩50,613 | ₩51,001 | +0.48% | 24만 |
|---|
| 2026.08.19 | ₩51,845 | ₩52,435 | ₩51,028 | ₩51,591 | -0.49% | 24.9만 |
|---|
| 2026.08.18 | ₩50,787 | ₩51,752 | ₩49,554 | ₩51,564 | +1.53% | 33.2만 |
|---|
| 2026.08.17 | ₩50,345 | ₩50,733 | ₩50,023 | ₩50,438 | +0.19% | 35.2만 |
|---|
| 2026.08.14 | ₩51,350 | ₩51,926 | ₩50,546 | ₩50,720 | -1.23% | 23.2만 |
|---|
| 2026.08.13 | ₩51,993 | ₩52,931 | ₩51,484 | ₩51,685 | -0.59% | 23.8만 |
|---|
| 2026.08.12 | ₩51,443 | ₩52,582 | ₩51,135 | ₩52,033 | +1.15% | 38.1만 |
|---|
| 2026.08.11 | ₩51,108 | ₩51,845 | ₩50,385 | ₩51,470 | +0.71% | 40.6만 |
|---|
| 2026.08.10 | ₩51,591 | ₩51,859 | ₩50,546 | ₩51,175 | -0.81% | 29.9만 |
|---|
| 2026.08.07 | ₩53,078 | ₩53,453 | ₩51,028 | ₩52,341 | -1.39% | 42.4만 |
|---|
| 2026.08.06 | ₩51,591 | ₩54,673 | ₩51,591 | ₩54,405 | +5.45% | 68.9만 |
|---|
| 2026.08.05 | ₩51,979 | ₩51,979 | ₩50,773 | ₩51,658 | -0.62% | 20.3만 |
|---|
| 2026.08.04 | ₩50,974 | ₩52,006 | ₩50,814 | ₩51,792 | +1.60% | 27.5만 |
|---|
| 2026.08.03 | ₩51,256 | ₩52,020 | ₩50,921 | ₩51,175 | -0.16% | 27.8만 |
|---|
| 2026.07.31 | ₩50,773 | ₩51,162 | ₩49,594 | ₩50,800 | +0.05% | 31.6만 |
|---|
| 2026.07.30 | ₩51,711 | ₩52,288 | ₩50,452 | ₩51,028 | -1.32% | 27.1만 |
|---|
| 2026.07.29 | ₩51,685 | ₩52,314 | ₩50,479 | ₩52,020 | +0.65% | 25.7만 |
|---|
| 2026.07.28 | ₩52,180 | ₩53,333 | ₩51,939 | ₩52,261 | +0.15% | 19만 |
|---|
| 2026.07.27 | ₩52,207 | ₩52,448 | ₩51,242 | ₩51,283 | -1.77% | 22만 |
|---|
| 2026.07.24 | ₩50,733 | ₩53,346 | ₩49,902 | ₩51,524 | +1.56% | 29.8만 |
|---|
| 2026.07.23 | ₩50,572 | ₩51,778 | ₩50,103 | ₩50,546 | -0.05% | 23.5만 |
|---|
| 2026.07.22 | ₩51,457 | ₩51,912 | ₩50,814 | ₩51,269 | -0.36% | 19.6만 |
|---|
| 2026.07.21 | ₩50,706 | ₩51,524 | ₩50,412 | ₩51,283 | +1.14% | 25.2만 |
|---|
| 2026.07.20 | ₩51,470 | ₩52,261 | ₩50,733 | ₩50,881 | -1.15% | 28.2만 |
|---|
| 2026.07.17 | ₩52,140 | ₩53,266 | ₩50,720 | ₩51,309 | -1.59% | 24.3만 |
|---|
| 2026.07.16 | ₩50,974 | ₩52,448 | ₩50,278 | ₩52,261 | +2.52% | 29.5만 |
|---|
| 2026.07.15 | ₩49,675 | ₩50,854 | ₩49,192 | ₩50,599 | +1.86% | 29.1만 |
|---|
| 2026.07.14 | ₩50,626 | ₩50,867 | ₩49,447 | ₩49,742 | -1.75% | 21.9만 |
|---|
| 2026.07.13 | ₩50,546 | ₩51,068 | ₩49,675 | ₩50,425 | -0.24% | 27.4만 |
|---|
| 2026.07.10 | ₩50,331 | ₩51,135 | ₩50,251 | ₩50,291 | -0.08% | 18.3만 |
|---|
| 2026.07.09 | ₩49,675 | ₩51,430 | ₩49,474 | ₩50,438 | +1.54% | 29.2만 |
|---|
| 2026.07.08 | ₩50,117 | ₩50,398 | ₩49,393 | ₩49,608 | -1.02% | 24.7만 |
|---|
| 2026.07.07 | ₩50,639 | ₩51,859 | ₩49,474 | ₩50,170 | -0.93% | 31.6만 |
|---|
| 2026.07.06 | ₩51,537 | ₩52,261 | ₩49,862 | ₩50,157 | -2.68% | 41.7만 |
|---|
| 2026.07.02 | ₩52,033 | ₩53,587 | ₩51,122 | ₩51,497 | -1.03% | 24.7만 |
|---|
| 2026.07.01 | ₩51,993 | ₩52,649 | ₩51,618 | ₩51,953 | -0.08% | 28.8만 |
|---|
| 2026.06.30 | ₩52,274 | ₩52,475 | ₩51,189 | ₩51,953 | -0.62% | 27.9만 |
|---|
| 2026.06.29 | ₩52,261 | ₩52,515 | ₩51,711 | ₩52,180 | -0.15% | 49.7만 |
|---|
| 2026.06.26 | ₩52,716 | ₩53,534 | ₩51,591 | ₩52,690 | -0.05% | 210.6만 |
|---|
| 2026.06.25 | ₩52,716 | ₩53,520 | ₩51,390 | ₩52,274 | -0.84% | 34.3만 |
|---|
| 2026.06.24 | ₩50,907 | ₩53,239 | ₩50,907 | ₩52,984 | +4.08% | 50.8만 |
|---|
| 2026.06.23 | ₩50,814 | ₩51,752 | ₩49,943 | ₩50,814 | 0.00% | 32.7만 |
|---|
| 2026.06.22 | ₩50,733 | ₩51,095 | ₩50,398 | ₩50,532 | -0.40% | 28.7만 |
|---|
| 2026.06.18 | ₩49,849 | ₩51,470 | ₩49,031 | ₩50,626 | +1.56% | 63.9만 |
|---|
| 2026.06.17 | ₩49,715 | ₩50,599 | ₩48,696 | ₩49,514 | -0.40% | 46.9만 |
|---|
| 2026.06.16 | ₩51,604 | ₩51,939 | ₩50,157 | ₩50,599 | -1.95% | 35.5만 |
|---|
| 2026.06.15 | ₩50,479 | ₩51,068 | ₩50,090 | ₩50,840 | +0.72% | 36.5만 |
|---|
| 2026.06.12 | ₩49,969 | ₩51,122 | ₩49,969 | ₩50,613 | +1.29% | 32.1만 |
|---|
| 2026.06.11 | ₩49,608 | ₩50,077 | ₩48,817 | ₩49,889 | +0.57% | 52.2만 |
|---|
| 2026.06.10 | ₩49,219 | ₩49,728 | ₩49,125 | ₩49,286 | +0.14% | 33만 |
|---|
| 2026.06.09 | ₩47,584 | ₩49,085 | ₩47,289 | ₩48,897 | +2.76% | 24.4만 |
|---|
| 2026.06.08 | ₩47,236 | ₩47,839 | ₩47,182 | ₩47,222 | -0.03% | 24만 |
|---|
| 2026.06.05 | ₩46,807 | ₩47,986 | ₩46,767 | ₩47,316 | +1.09% | 27.2만 |
|---|
| 2026.06.04 | ₩45,386 | ₩46,713 | ₩45,239 | ₩46,659 | +2.80% | 38.2만 |
|---|
| 2026.06.03 | ₩45,534 | ₩45,668 | ₩44,623 | ₩44,770 | -1.68% | 28.5만 |
|---|
| 2026.06.02 | ₩45,708 | ₩46,177 | ₩45,011 | ₩45,440 | -0.59% | 30.9만 |
|---|
| 2026.06.01 | ₩45,668 | ₩45,815 | ₩45,172 | ₩45,681 | +0.03% | 31.1만 |
|---|
| 2026.05.29 | ₩46,566 | ₩46,713 | ₩45,654 | ₩45,735 | -1.78% | 32.9만 |
|---|
| 2026.05.28 | ₩46,432 | ₩46,780 | ₩45,949 | ₩46,740 | +0.66% | 30.2만 |
|---|
| 2026.05.27 | ₩46,740 | ₩47,196 | ₩46,231 | ₩46,432 | -0.66% | 24.5만 |
|---|
| 2026.05.26 | ₩46,365 | ₩47,370 | ₩46,204 | ₩46,405 | +0.09% | 26.9만 |
|---|
| 2026.05.22 | ₩46,432 | ₩47,651 | ₩45,896 | ₩46,324 | -0.23% | 31.4만 |
|---|
| 2026.05.21 | ₩45,641 | ₩46,378 | ₩44,770 | ₩46,324 | +1.50% | 25.8만 |
|---|
| 2026.05.20 | ₩46,070 | ₩46,606 | ₩45,668 | ₩46,003 | -0.15% | 30.7만 |
|---|
| 2026.05.19 | ₩46,056 | ₩46,512 | ₩45,494 | ₩46,257 | +0.44% | 28.6만 |
|---|
| 2026.05.18 | ₩45,252 | ₩46,525 | ₩45,172 | ₩46,378 | +2.49% | 31.4만 |
|---|
| 2026.05.15 | ₩45,641 | ₩45,641 | ₩44,730 | ₩45,065 | -1.26% | 34.9만 |
|---|
| 2026.05.14 | ₩46,472 | ₩46,834 | ₩45,507 | ₩45,561 | -1.96% | 26.6만 |
|---|
| 2026.05.13 | ₩45,949 | ₩46,525 | ₩45,400 | ₩46,043 | +0.20% | 21.4만 |
|---|
| 2026.05.12 | ₩46,204 | ₩46,713 | ₩45,293 | ₩46,097 | -0.23% | 32.2만 |
|---|
| 2026.05.11 | ₩46,056 | ₩46,968 | ₩45,199 | ₩45,855 | -0.44% | 38.4만 |
|---|
| 2026.05.08 | ₩46,525 | ₩46,847 | ₩45,212 | ₩45,882 | -1.38% | 32.4만 |
|---|
| 2026.05.07 | ₩46,995 | ₩50,532 | ₩46,056 | ₩46,552 | -0.94% | 82만 |
|---|
| 2026.05.06 | ₩44,288 | ₩45,427 | ₩43,604 | ₩45,105 | +1.85% | 37.7만 |
|---|
| 2026.05.05 | ₩43,350 | ₩44,221 | ₩43,162 | ₩43,832 | +1.11% | 29.8만 |
|---|
| 2026.05.04 | ₩44,515 | ₩44,515 | ₩42,626 | ₩43,242 | -2.86% | 32.2만 |
|---|
| 2026.05.01 | ₩45,172 | ₩45,815 | ₩44,314 | ₩44,864 | -0.68% | 29.5만 |
|---|
| 2026.04.30 | ₩45,132 | ₩45,654 | ₩44,395 | ₩44,971 | -0.36% | 25.6만 |
|---|
| 2026.04.29 | ₩45,212 | ₩45,815 | ₩44,703 | ₩45,293 | +0.18% | 33.7만 |
|---|
| 2026.04.28 | ₩46,391 | ₩46,700 | ₩45,293 | ₩45,480 | -1.96% | 21.3만 |
|---|
| 2026.04.27 | ₩46,485 | ₩47,196 | ₩45,829 | ₩45,882 | -1.30% | 21만 |
|---|
| 2026.04.24 | ₩46,030 | ₩46,606 | ₩45,574 | ₩46,566 | +1.16% | 16.9만 |
|---|
| 2026.04.23 | ₩45,601 | ₩46,123 | ₩45,413 | ₩45,842 | +0.53% | 23.9만 |
|---|
| 2026.04.22 | ₩46,311 | ₩47,008 | ₩45,185 | ₩45,346 | -2.08% | 24.6만 |
|---|
| 2026.04.21 | ₩46,793 | ₩46,807 | ₩46,110 | ₩46,177 | -1.32% | 23.8만 |
|---|
| 2026.04.20 | ₩46,659 | ₩46,780 | ₩46,097 | ₩46,767 | +0.23% | 21.4만 |
|---|
| 2026.04.17 | ₩45,922 | ₩47,718 | ₩45,896 | ₩46,686 | +1.66% | 46.6만 |
|---|
| 2026.04.16 | ₩44,891 | ₩45,668 | ₩44,770 | ₩45,534 | +1.43% | 29.1만 |
|---|
| 2026.04.15 | ₩44,824 | ₩45,212 | ₩44,301 | ₩45,132 | +0.69% | 18.8만 |
|---|
| 2026.04.14 | ₩45,118 | ₩45,601 | ₩44,663 | ₩44,971 | -0.33% | 30.1만 |
|---|
| 2026.04.13 | ₩44,462 | ₩45,279 | ₩43,859 | ₩45,212 | +1.69% | 19.7만 |
|---|
| 2026.04.10 | ₩44,355 | ₩44,757 | ₩44,073 | ₩44,422 | +0.15% | 17만 |
|---|
| 2026.04.09 | ₩43,484 | ₩44,623 | ₩43,229 | ₩44,355 | +2.00% | 29.7만 |
|---|
| 2026.04.08 | ₩44,247 | ₩44,971 | ₩43,510 | ₩43,752 | -1.12% | 32.9만 |
|---|
| 2026.04.07 | ₩42,961 | ₩43,323 | ₩42,733 | ₩43,229 | +0.62% | 21.3만 |
|---|
| 2026.04.06 | ₩42,130 | ₩43,135 | ₩41,728 | ₩43,095 | +2.29% | 19.4만 |
|---|
| 2026.04.02 | ₩42,840 | ₩43,028 | ₩41,259 | ₩42,264 | -1.35% | 27.1만 |
|---|
| 2026.04.01 | ₩43,430 | ₩43,792 | ₩42,760 | ₩43,028 | -0.93% | 35.4만 |
|---|
| 2026.03.31 | ₩44,368 | ₩44,368 | ₩43,095 | ₩43,443 | -2.08% | 33.6만 |
|---|
| 2026.03.30 | ₩43,859 | ₩43,966 | ₩42,894 | ₩43,819 | -0.09% | 42.9만 |
|---|
| 2026.03.27 | ₩43,899 | ₩44,194 | ₩43,470 | ₩43,537 | -0.82% | 20.9만 |
|---|
| 2026.03.26 | ₩43,792 | ₩44,448 | ₩43,671 | ₩44,033 | +0.55% | 26.1만 |
|---|
| 2026.03.25 | ₩44,167 | ₩44,301 | ₩43,095 | ₩44,046 | -0.27% | 32.3만 |
|---|
| 2026.03.24 | ₩42,867 | ₩43,926 | ₩41,916 | ₩43,698 | +1.94% | 48만 |
|---|
| 2026.03.23 | ₩42,961 | ₩43,752 | ₩42,278 | ₩43,269 | +0.72% | 46.9만 |
|---|
| 2026.03.20 | ₩42,720 | ₩42,934 | ₩41,621 | ₩41,755 | -2.26% | 105.2만 |
|---|
| 2026.03.19 | ₩42,331 | ₩42,961 | ₩41,782 | ₩42,626 | +0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩42,251 | ₩42,572 | ₩41,594 | ₩42,157 | -0.22% | 37.4만 |
|---|
| 2026.03.17 | ₩43,805 | ₩43,886 | ₩42,465 | ₩42,532 | -2.91% | 48.7만 |
|---|
| 2026.03.16 | ₩43,537 | ₩44,221 | ₩43,162 | ₩43,497 | -0.09% | 29.8만 |
|---|
| 2026.03.13 | ₩42,827 | ₩43,082 | ₩42,197 | ₩43,068 | +0.56% | 28.5만 |
|---|
| 2026.03.12 | ₩42,465 | ₩43,001 | ₩42,345 | ₩42,653 | +0.44% | 19.5만 |
|---|
| 2026.03.11 | ₩42,693 | ₩43,229 | ₩42,130 | ₩43,055 | +0.85% | 17.4만 |
|---|
| 2026.03.10 | ₩42,961 | ₩43,631 | ₩42,693 | ₩43,001 | +0.09% | 17.1만 |
|---|
| 2026.03.09 | ₩43,041 | ₩43,376 | ₩41,876 | ₩43,256 | +0.50% | 22.3만 |
|---|
| 2026.03.06 | ₩43,510 | ₩43,671 | ₩42,760 | ₩43,631 | +0.28% | 23.6만 |
|---|
| 2026.03.05 | ₩44,542 | ₩44,716 | ₩43,886 | ₩44,100 | -0.99% | 20.3만 |
|---|
| 2026.03.04 | ₩44,917 | ₩45,199 | ₩43,872 | ₩45,092 | +0.39% | 18.1만 |
|---|
| 2026.03.03 | ₩44,944 | ₩45,011 | ₩43,832 | ₩44,824 | -0.27% | 22.8만 |
|---|
| 2026.03.02 | ₩46,043 | ₩46,110 | ₩45,279 | ₩45,681 | -0.79% | 27.2만 |
|---|
| 2026.02.27 | ₩46,110 | ₩46,901 | ₩45,708 | ₩46,284 | +0.38% | 25.3만 |
|---|
| 2026.02.26 | ₩47,062 | ₩47,209 | ₩46,043 | ₩46,405 | -1.40% | 21.8만 |
|---|
| 2026.02.25 | ₩46,767 | ₩46,887 | ₩45,427 | ₩46,887 | +0.26% | 18.6만 |
|---|
| 2026.02.24 | ₩46,619 | ₩47,236 | ₩46,566 | ₩46,901 | +0.60% | 16.7만 |
|---|
| 2026.02.23 | ₩46,954 | ₩47,571 | ₩46,030 | ₩46,633 | -0.68% | 27.7만 |
|---|
| 2026.02.20 | ₩46,525 | ₩47,356 | ₩46,204 | ₩47,209 | +1.47% | 30.2만 |
|---|
| 2026.02.19 | ₩46,217 | ₩46,646 | ₩45,748 | ₩46,378 | +0.35% | 26.8만 |
|---|
| 2026.02.18 | ₩46,190 | ₩47,490 | ₩45,882 | ₩46,204 | +0.03% | 29.9만 |
|---|
| 2026.02.17 | ₩46,901 | ₩47,062 | ₩45,775 | ₩45,909 | -2.11% | 33.7만 |
|---|
| 2026.02.13 | ₩44,770 | ₩45,681 | ₩44,489 | ₩45,534 | +1.71% | 21.8만 |
|---|
| 2026.02.12 | ₩45,132 | ₩45,159 | ₩44,221 | ₩44,877 | -0.56% | 21.9만 |
|---|
| 2026.02.11 | ₩45,360 | ₩45,748 | ₩44,381 | ₩44,877 | -1.06% | 31.8만 |
|---|
| 2026.02.10 | ₩44,730 | ₩45,869 | ₩44,730 | ₩45,212 | +1.08% | 22.8만 |
|---|
| 2026.02.09 | ₩45,668 | ₩46,204 | ₩44,703 | ₩44,824 | -1.85% | 26.6만 |
|---|
| 2026.02.06 | ₩43,912 | ₩46,244 | ₩43,819 | ₩45,668 | +4.00% | 50.1만 |
|---|
| 2026.02.05 | ₩41,380 | ₩45,172 | ₩38,351 | ₩44,448 | +7.42% | 62.9만 |
|---|
| 2026.02.04 | ₩42,184 | ₩43,323 | ₩42,023 | ₩42,626 | +1.05% | 24.8만 |
|---|
| 2026.02.03 | ₩41,782 | ₩42,881 | ₩41,353 | ₩41,835 | +0.13% | 26.3만 |
|---|
| 2026.02.02 | ₩41,125 | ₩42,881 | ₩40,884 | ₩41,956 | +2.02% | 35.3만 |
|---|
| 2026.01.30 | ₩40,294 | ₩41,259 | ₩39,758 | ₩41,098 | +2.00% | 46.9만 |
|---|
| 2026.01.29 | ₩38,968 | ₩40,415 | ₩38,780 | ₩40,361 | +3.58% | 43.5만 |
|---|
| 2026.01.28 | ₩39,115 | ₩39,611 | ₩38,941 | ₩38,968 | -0.38% | 24.6만 |
|---|
| 2026.01.27 | ₩39,075 | ₩39,383 | ₩38,887 | ₩39,075 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩39,196 | ₩39,544 | ₩39,062 | ₩39,303 | +0.27% | 18.9만 |
|---|
| 2026.01.23 | ₩39,370 | ₩39,933 | ₩38,995 | ₩39,169 | -0.51% | 17.5만 |
|---|
| 2026.01.22 | ₩39,370 | ₩40,040 | ₩39,263 | ₩39,544 | +0.44% | 20.2만 |
|---|
| 2026.01.21 | ₩38,834 | ₩39,397 | ₩38,660 | ₩39,343 | +1.31% | 18.8만 |
|---|
| 2026.01.20 | ₩38,820 | ₩39,155 | ₩38,593 | ₩38,700 | -0.31% | 26.7만 |
|---|
| 2026.01.16 | ₩39,008 | ₩39,490 | ₩38,097 | ₩39,236 | +0.58% | 49.8만 |
|---|
| 2026.01.15 | ₩40,067 | ₩40,536 | ₩39,718 | ₩40,388 | +0.80% | 14.9만 |
|---|
| 2026.01.14 | ₩39,544 | ₩40,562 | ₩39,544 | ₩40,093 | +1.39% | 29.5만 |
|---|
| 2026.01.13 | ₩39,665 | ₩40,067 | ₩39,490 | ₩39,624 | -0.10% | 15.2만 |
|---|
| 2026.01.12 | ₩39,584 | ₩39,758 | ₩39,196 | ₩39,531 | -0.14% | 20.7만 |
|---|
| 2026.01.09 | ₩39,423 | ₩39,772 | ₩39,182 | ₩39,772 | +0.88% | 16.2만 |
|---|
| 2026.01.08 | ₩38,258 | ₩39,678 | ₩38,258 | ₩39,450 | +3.12% | 22.9만 |
|---|
| 2026.01.07 | ₩39,450 | ₩39,651 | ₩38,150 | ₩38,526 | -2.34% | 25.7만 |
|---|
| 2026.01.06 | ₩38,834 | ₩39,383 | ₩38,834 | ₩39,249 | +1.07% | 21.5만 |
|---|
| 2026.01.05 | ₩38,673 | ₩39,169 | ₩38,539 | ₩39,035 | +0.94% | 25.1만 |
|---|
| 2026.01.02 | ₩39,115 | ₩39,504 | ₩38,713 | ₩38,807 | -0.79% | 21만 |
|---|
| 2025.12.31 | ₩39,263 | ₩39,410 | ₩38,941 | ₩39,115 | -0.38% | 15.5만 |
|---|
| 2025.12.30 | ₩39,249 | ₩39,718 | ₩39,182 | ₩39,263 | +0.03% | 19만 |
|---|
| 2025.12.29 | ₩39,705 | ₩40,000 | ₩39,249 | ₩39,397 | -0.78% | 19.9만 |
|---|
| 2025.12.26 | ₩39,584 | ₩39,852 | ₩39,477 | ₩39,665 | +0.20% | 13.7만 |
|---|
| 2025.12.24 | ₩39,142 | ₩39,839 | ₩39,062 | ₩39,584 | +1.13% | 10.4만 |
|---|
| 2025.12.23 | ₩39,062 | ₩39,464 | ₩38,874 | ₩39,129 | +0.17% | 22.7만 |
|---|
| 2025.12.22 | ₩38,954 | ₩39,450 | ₩38,673 | ₩39,155 | +0.52% | 22.6만 |
|---|
| 2025.12.19 | ₩39,410 | ₩39,517 | ₩38,686 | ₩38,941 | -1.19% | 76.3만 |
|---|
| 2025.12.18 | ₩41,085 | ₩41,393 | ₩39,584 | ₩39,611 | -3.59% | 31.9만 |
|---|
| 2025.12.17 | ₩40,750 | ₩41,675 | ₩40,723 | ₩40,951 | +0.49% | 27.2만 |
|---|
| 2025.12.16 | ₩41,286 | ₩41,299 | ₩40,790 | ₩40,830 | -1.10% | 28.6만 |
|---|
| 2025.12.15 | ₩40,951 | ₩41,152 | ₩40,495 | ₩40,978 | +0.07% | 22.3만 |
|---|
| 2025.12.12 | ₩41,072 | ₩41,366 | ₩40,254 | ₩40,790 | -0.69% | 27.4만 |
|---|
| 2025.12.11 | ₩41,433 | ₩42,063 | ₩40,201 | ₩40,978 | -1.10% | 34.8만 |
|---|
| 2025.12.10 | ₩40,080 | ₩41,634 | ₩39,691 | ₩41,232 | +2.88% | 33.2만 |
|---|
| 2025.12.09 | ₩39,959 | ₩40,321 | ₩39,919 | ₩40,040 | +0.20% | 22.9만 |
|---|
| 2025.12.08 | ₩40,924 | ₩41,072 | ₩39,799 | ₩39,986 | -2.29% | 32.8만 |
|---|
| 2025.12.05 | ₩40,589 | ₩41,380 | ₩40,227 | ₩40,790 | +0.50% | 24.3만 |
|---|
| 2025.12.04 | ₩41,232 | ₩41,447 | ₩40,428 | ₩40,710 | -1.27% | 24만 |
|---|
| 2025.12.03 | ₩40,924 | ₩41,433 | ₩40,857 | ₩41,206 | +0.69% | 23.4만 |
|---|
| 2025.12.02 | ₩40,938 | ₩41,085 | ₩40,375 | ₩40,871 | -0.16% | 31.2만 |
|---|
| 2025.12.01 | ₩41,326 | ₩41,634 | ₩40,737 | ₩40,871 | -1.10% | 30만 |
|---|
| 2025.11.28 | ₩41,393 | ₩41,795 | ₩40,817 | ₩41,460 | +0.16% | 26.4만 |
|---|
| 2025.11.26 | ₩41,152 | ₩42,157 | ₩40,964 | ₩41,514 | +0.88% | 87.1만 |
|---|
| 2025.11.25 | ₩40,924 | ₩43,577 | ₩40,294 | ₩41,447 | +1.28% | 79.4만 |
|---|
| 2025.11.24 | ₩38,981 | ₩39,531 | ₩38,137 | ₩38,311 | -1.72% | 56.4만 |
|---|
| 2025.11.21 | ₩37,467 | ₩39,303 | ₩37,346 | ₩39,182 | +4.58% | 53.8만 |
|---|
| 2025.11.20 | ₩37,092 | ₩37,521 | ₩36,730 | ₩37,226 | +0.36% | 52.3만 |
|---|
| 2025.11.19 | ₩37,534 | ₩37,708 | ₩36,851 | ₩36,891 | -1.71% | 35만 |
|---|
| 2025.11.18 | ₩37,614 | ₩37,856 | ₩37,132 | ₩37,494 | -0.32% | 50.9만 |
|---|
| 2025.11.17 | ₩38,311 | ₩38,552 | ₩37,574 | ₩37,641 | -1.75% | 35.6만 |
|---|
| 2025.11.14 | ₩38,351 | ₩38,539 | ₩37,963 | ₩38,311 | -0.10% | 40.9만 |
|---|
| 2025.11.13 | ₩38,351 | ₩39,129 | ₩37,963 | ₩38,700 | +0.91% | 32.4만 |
|---|
| 2025.11.12 | ₩38,271 | ₩38,780 | ₩38,271 | ₩38,392 | +0.32% | 36.4만 |
|---|
| 2025.11.11 | ₩38,459 | ₩39,048 | ₩37,748 | ₩38,271 | -0.49% | 29.2만 |
|---|
| 2025.11.10 | ₩38,124 | ₩38,753 | ₩37,748 | ₩38,325 | +0.53% | 33.2만 |
|---|
| 2025.11.07 | ₩38,016 | ₩38,526 | ₩37,534 | ₩38,043 | +0.07% | 37.2만 |
|---|
| 2025.11.06 | ₩37,936 | ₩38,365 | ₩37,628 | ₩37,775 | -0.42% | 37.8만 |
|---|
| 2025.11.05 | ₩37,320 | ₩38,137 | ₩37,011 | ₩38,070 | +2.01% | 39.6만 |
|---|
| 2025.11.04 | ₩37,641 | ₩37,668 | ₩37,052 | ₩37,293 | -0.93% | 27.2만 |
|---|
| 2025.11.03 | ₩37,159 | ₩37,655 | ₩36,703 | ₩37,641 | +1.30% | 40.1만 |
|---|
| 2025.10.31 | ₩37,628 | ₩37,882 | ₩37,145 | ₩37,266 | -0.96% | 37.8만 |
|---|
| 2025.10.30 | ₩37,775 | ₩38,579 | ₩37,413 | ₩37,882 | +0.28% | 56.5만 |
|---|
| 2025.10.29 | ₩39,048 | ₩39,289 | ₩37,333 | ₩37,748 | -3.33% | 58.8만 |
|---|
| 2025.10.28 | ₩38,901 | ₩39,638 | ₩38,820 | ₩39,276 | +0.96% | 49.2만 |
|---|
| 2025.10.27 | ₩38,901 | ₩39,196 | ₩38,740 | ₩39,169 | +0.69% | 40.9만 |
|---|
| 2025.10.24 | ₩38,459 | ₩38,874 | ₩38,298 | ₩38,874 | +1.08% | 30.6만 |
|---|
| 2025.10.23 | ₩37,869 | ₩38,552 | ₩37,668 | ₩38,432 | +1.49% | 35.6만 |
|---|
| 2025.10.22 | ₩37,561 | ₩38,258 | ₩37,293 | ₩37,963 | +1.07% | 30.9만 |
|---|
| 2025.10.21 | ₩37,387 | ₩37,990 | ₩37,333 | ₩37,494 | +0.29% | 37.2만 |
|---|
| 2025.10.20 | ₩37,119 | ₩37,574 | ₩36,864 | ₩37,279 | +0.43% | 21.3만 |
|---|
| 2025.10.17 | ₩36,207 | ₩37,132 | ₩36,167 | ₩37,065 | +2.37% | 25.8만 |
|---|
| 2025.10.16 | ₩35,779 | ₩36,650 | ₩35,511 | ₩36,234 | +1.27% | 29.7만 |
|---|
| 2025.10.15 | ₩35,966 | ₩36,395 | ₩35,631 | ₩35,805 | -0.45% | 27.4만 |
|---|
| 2025.10.14 | ₩34,961 | ₩35,899 | ₩34,800 | ₩35,765 | +2.30% | 32.3만 |
|---|
| 2025.10.13 | ₩36,194 | ₩36,475 | ₩35,109 | ₩35,202 | -2.74% | 35.1만 |
|---|
| 2025.10.10 | ₩36,703 | ₩36,971 | ₩35,805 | ₩35,859 | -2.30% | 28만 |
|---|