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 | ₩46,881 | ₩47,202 | ₩46,680 | ₩46,934 | +0.11% | 29.1만 |
| 2026.10.08 | ₩46,505 | ₩47,189 | ₩45,929 | ₩46,961 | +0.98% | 34.3만 |
| 2026.10.07 | ₩46,398 | ₩47,028 | ₩46,130 | ₩46,586 | +0.40% | 44만 |
| 2026.10.06 | ₩46,277 | ₩46,519 | ₩45,888 | ₩46,411 | +0.29% | 21.2만 |
| 2026.10.05 | ₩45,929 | ₩46,706 | ₩45,607 | ₩45,942 | +0.03% | 31.7만 |
| 2026.10.02 | ₩45,996 | ₩46,747 | ₩45,325 | ₩45,969 | -0.06% | 29.7만 |
| 2026.10.01 | ₩44,681 | ₩45,379 | ₩44,306 | ₩45,312 | +1.41% | 30.8만 |
| 2026.09.30 | ₩45,754 | ₩45,888 | ₩44,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,950 |
| -1.76% |
| 27.9만 |
| 2026.09.29 | ₩45,526 | ₩45,660 | ₩45,285 | ₩45,526 | 0.00% | 22.7만 |
|---|
| 2026.09.28 | ₩45,352 | ₩46,022 | ₩45,057 | ₩45,862 | +1.12% | 31.1만 |
|---|
| 2026.09.25 | ₩45,848 | ₩45,996 | ₩45,245 | ₩45,674 | -0.38% | 27.6만 |
|---|
| 2026.09.24 | ₩46,036 | ₩46,116 | ₩45,660 | ₩45,848 | -0.41% | 30.3만 |
|---|
| 2026.09.23 | ₩46,398 | ₩46,478 | ₩45,620 | ₩45,808 | -1.27% | 26.3만 |
|---|
| 2026.09.22 | ₩47,055 | ₩47,109 | ₩46,197 | ₩46,532 | -1.11% | 27.6만 |
|---|
| 2026.09.21 | ₩46,331 | ₩46,733 | ₩46,063 | ₩46,331 | 0.00% | 20만 |
|---|
| 2026.09.18 | ₩46,398 | ₩46,934 | ₩45,942 | ₩46,358 | -0.09% | 71.4만 |
|---|
| 2026.09.17 | ₩47,337 | ₩47,605 | ₩46,626 | ₩46,840 | -1.05% | 32.1만 |
|---|
| 2026.09.16 | ₩46,465 | ₩47,229 | ₩46,089 | ₩46,961 | +1.07% | 26.3만 |
|---|
| 2026.09.15 | ₩46,545 | ₩46,545 | ₩45,607 | ₩46,411 | -0.29% | 29.3만 |
|---|
| 2026.09.14 | ₩46,975 | ₩49,858 | ₩46,331 | ₩46,411 | -1.20% | 31.9만 |
|---|
| 2026.09.11 | ₩46,639 | ₩46,760 | ₩45,540 | ₩46,572 | -0.14% | 31.9만 |
|---|
| 2026.09.10 | ₩46,076 | ₩46,411 | ₩45,634 | ₩46,009 | -0.15% | 27.7만 |
|---|
| 2026.09.09 | ₩46,921 | ₩47,135 | ₩45,929 | ₩46,049 | -1.86% | 26.4만 |
|---|
| 2026.09.08 | ₩47,913 | ₩47,913 | ₩46,492 | ₩47,323 | -1.23% | 35.5만 |
|---|
| 2026.09.04 | ₩48,356 | ₩48,718 | ₩48,007 | ₩48,369 | +0.03% | 20.9만 |
|---|
| 2026.09.03 | ₩49,536 | ₩49,925 | ₩48,141 | ₩48,356 | -2.38% | 26.6만 |
|---|
| 2026.09.02 | ₩48,852 | ₩49,791 | ₩46,814 | ₩49,134 | +0.58% | 36.3만 |
|---|
| 2026.09.01 | ₩49,643 | ₩50,153 | ₩48,275 | ₩48,838 | -1.62% | 46.7만 |
|---|
| 2026.08.31 | ₩50,448 | ₩50,743 | ₩49,750 | ₩49,898 | -1.09% | 41.3만 |
|---|
| 2026.08.28 | ₩50,863 | ₩51,051 | ₩50,314 | ₩50,702 | -0.32% | 20.2만 |
|---|
| 2026.08.27 | ₩50,649 | ₩50,957 | ₩49,965 | ₩50,582 | -0.13% | 26만 |
|---|
| 2026.08.26 | ₩51,574 | ₩51,614 | ₩50,796 | ₩51,199 | -0.73% | 28.9만 |
|---|
| 2026.08.25 | ₩51,440 | ₩51,775 | ₩50,474 | ₩51,279 | -0.31% | 28.9만 |
|---|
| 2026.08.24 | ₩51,534 | ₩52,285 | ₩51,105 | ₩51,440 | -0.18% | 28.1만 |
|---|
| 2026.08.21 | ₩51,158 | ₩51,722 | ₩50,716 | ₩51,534 | +0.73% | 36.6만 |
|---|
| 2026.08.20 | ₩50,796 | ₩51,212 | ₩50,649 | ₩51,038 | +0.48% | 24만 |
|---|
| 2026.08.19 | ₩51,883 | ₩52,473 | ₩51,065 | ₩51,628 | -0.49% | 24.9만 |
|---|
| 2026.08.18 | ₩50,823 | ₩51,789 | ₩49,589 | ₩51,601 | +1.53% | 33.2만 |
|---|
| 2026.08.17 | ₩50,381 | ₩50,770 | ₩50,059 | ₩50,474 | +0.19% | 35.2만 |
|---|
| 2026.08.14 | ₩51,386 | ₩51,963 | ₩50,582 | ₩50,756 | -1.23% | 23.2만 |
|---|
| 2026.08.13 | ₩52,030 | ₩52,969 | ₩51,520 | ₩51,722 | -0.59% | 23.8만 |
|---|
| 2026.08.12 | ₩51,480 | ₩52,620 | ₩51,172 | ₩52,070 | +1.15% | 38.1만 |
|---|
| 2026.08.11 | ₩51,145 | ₩51,883 | ₩50,421 | ₩51,507 | +0.71% | 40.6만 |
|---|
| 2026.08.10 | ₩51,628 | ₩51,896 | ₩50,582 | ₩51,212 | -0.81% | 29.9만 |
|---|
| 2026.08.07 | ₩53,116 | ₩53,492 | ₩51,065 | ₩52,379 | -1.39% | 42.4만 |
|---|
| 2026.08.06 | ₩51,628 | ₩54,712 | ₩51,628 | ₩54,444 | +5.45% | 68.9만 |
|---|
| 2026.08.05 | ₩52,017 | ₩52,017 | ₩50,810 | ₩51,695 | -0.62% | 20.3만 |
|---|
| 2026.08.04 | ₩51,011 | ₩52,043 | ₩50,850 | ₩51,829 | +1.60% | 27.5만 |
|---|
| 2026.08.03 | ₩51,292 | ₩52,057 | ₩50,957 | ₩51,212 | -0.16% | 27.8만 |
|---|
| 2026.07.31 | ₩50,810 | ₩51,199 | ₩49,630 | ₩50,837 | +0.05% | 31.6만 |
|---|
| 2026.07.30 | ₩51,748 | ₩52,325 | ₩50,488 | ₩51,065 | -1.32% | 27.1만 |
|---|
| 2026.07.29 | ₩51,722 | ₩52,352 | ₩50,515 | ₩52,057 | +0.65% | 25.7만 |
|---|
| 2026.07.28 | ₩52,218 | ₩53,371 | ₩51,976 | ₩52,298 | +0.15% | 19만 |
|---|
| 2026.07.27 | ₩52,245 | ₩52,486 | ₩51,279 | ₩51,319 | -1.77% | 22만 |
|---|
| 2026.07.24 | ₩50,770 | ₩53,384 | ₩49,938 | ₩51,561 | +1.56% | 29.8만 |
|---|
| 2026.07.23 | ₩50,609 | ₩51,815 | ₩50,139 | ₩50,582 | -0.05% | 23.5만 |
|---|
| 2026.07.22 | ₩51,494 | ₩51,950 | ₩50,850 | ₩51,306 | -0.36% | 19.6만 |
|---|
| 2026.07.21 | ₩50,743 | ₩51,561 | ₩50,448 | ₩51,319 | +1.14% | 25.2만 |
|---|
| 2026.07.20 | ₩51,507 | ₩52,298 | ₩50,770 | ₩50,917 | -1.15% | 28.2만 |
|---|
| 2026.07.17 | ₩52,178 | ₩53,304 | ₩50,756 | ₩51,346 | -1.59% | 24.3만 |
|---|
| 2026.07.16 | ₩51,011 | ₩52,486 | ₩50,314 | ₩52,298 | +2.52% | 29.5만 |
|---|
| 2026.07.15 | ₩49,710 | ₩50,890 | ₩49,227 | ₩50,635 | +1.86% | 29.1만 |
|---|
| 2026.07.14 | ₩50,662 | ₩50,904 | ₩49,482 | ₩49,777 | -1.75% | 21.9만 |
|---|
| 2026.07.13 | ₩50,582 | ₩51,105 | ₩49,710 | ₩50,461 | -0.24% | 27.4만 |
|---|
| 2026.07.10 | ₩50,367 | ₩51,172 | ₩50,287 | ₩50,327 | -0.08% | 18.3만 |
|---|
| 2026.07.09 | ₩49,710 | ₩51,467 | ₩49,509 | ₩50,474 | +1.54% | 29.2만 |
|---|
| 2026.07.08 | ₩50,153 | ₩50,434 | ₩49,429 | ₩49,643 | -1.02% | 24.7만 |
|---|
| 2026.07.07 | ₩50,676 | ₩51,896 | ₩49,509 | ₩50,206 | -0.93% | 31.6만 |
|---|
| 2026.07.06 | ₩51,574 | ₩52,298 | ₩49,898 | ₩50,193 | -2.68% | 41.7만 |
|---|
| 2026.07.02 | ₩52,070 | ₩53,626 | ₩51,158 | ₩51,534 | -1.03% | 24.7만 |
|---|
| 2026.07.01 | ₩52,030 | ₩52,687 | ₩51,655 | ₩51,990 | -0.08% | 28.8만 |
|---|
| 2026.06.30 | ₩52,312 | ₩52,513 | ₩51,225 | ₩51,990 | -0.62% | 27.9만 |
|---|
| 2026.06.29 | ₩52,298 | ₩52,553 | ₩51,748 | ₩52,218 | -0.15% | 49.7만 |
|---|
| 2026.06.26 | ₩52,754 | ₩53,572 | ₩51,628 | ₩52,727 | -0.05% | 210.6만 |
|---|
| 2026.06.25 | ₩52,754 | ₩53,559 | ₩51,427 | ₩52,312 | -0.84% | 34.3만 |
|---|
| 2026.06.24 | ₩50,944 | ₩53,277 | ₩50,944 | ₩53,022 | +4.08% | 50.8만 |
|---|
| 2026.06.23 | ₩50,850 | ₩51,789 | ₩49,978 | ₩50,850 | 0.00% | 32.7만 |
|---|
| 2026.06.22 | ₩50,770 | ₩51,132 | ₩50,434 | ₩50,568 | -0.40% | 28.7만 |
|---|
| 2026.06.18 | ₩49,884 | ₩51,507 | ₩49,066 | ₩50,662 | +1.56% | 63.9만 |
|---|
| 2026.06.17 | ₩49,750 | ₩50,635 | ₩48,731 | ₩49,549 | -0.40% | 46.9만 |
|---|
| 2026.06.16 | ₩51,641 | ₩51,976 | ₩50,193 | ₩50,635 | -1.95% | 35.5만 |
|---|
| 2026.06.15 | ₩50,515 | ₩51,105 | ₩50,126 | ₩50,877 | +0.72% | 36.5만 |
|---|
| 2026.06.12 | ₩50,005 | ₩51,158 | ₩50,005 | ₩50,649 | +1.29% | 32.1만 |
|---|
| 2026.06.11 | ₩49,643 | ₩50,112 | ₩48,852 | ₩49,925 | +0.57% | 52.2만 |
|---|
| 2026.06.10 | ₩49,254 | ₩49,764 | ₩49,160 | ₩49,321 | +0.14% | 33만 |
|---|
| 2026.06.09 | ₩47,618 | ₩49,120 | ₩47,323 | ₩48,932 | +2.76% | 24.4만 |
|---|
| 2026.06.08 | ₩47,270 | ₩47,873 | ₩47,216 | ₩47,256 | -0.03% | 24만 |
|---|
| 2026.06.05 | ₩46,840 | ₩48,020 | ₩46,800 | ₩47,350 | +1.09% | 27.2만 |
|---|
| 2026.06.04 | ₩45,419 | ₩46,747 | ₩45,271 | ₩46,693 | +2.80% | 38.2만 |
|---|
| 2026.06.03 | ₩45,566 | ₩45,701 | ₩44,655 | ₩44,802 | -1.68% | 28.5만 |
|---|
| 2026.06.02 | ₩45,741 | ₩46,210 | ₩45,044 | ₩45,473 | -0.59% | 30.9만 |
|---|
| 2026.06.01 | ₩45,701 | ₩45,848 | ₩45,204 | ₩45,714 | +0.03% | 31.1만 |
|---|
| 2026.05.29 | ₩46,599 | ₩46,747 | ₩45,687 | ₩45,768 | -1.78% | 32.9만 |
|---|
| 2026.05.28 | ₩46,465 | ₩46,814 | ₩45,982 | ₩46,773 | +0.66% | 30.2만 |
|---|
| 2026.05.27 | ₩46,773 | ₩47,229 | ₩46,264 | ₩46,465 | -0.66% | 24.5만 |
|---|
| 2026.05.26 | ₩46,398 | ₩47,404 | ₩46,237 | ₩46,438 | +0.09% | 26.9만 |
|---|
| 2026.05.22 | ₩46,465 | ₩47,685 | ₩45,929 | ₩46,358 | -0.23% | 31.4만 |
|---|
| 2026.05.21 | ₩45,674 | ₩46,411 | ₩44,802 | ₩46,358 | +1.50% | 25.8만 |
|---|
| 2026.05.20 | ₩46,103 | ₩46,639 | ₩45,701 | ₩46,036 | -0.15% | 30.7만 |
|---|
| 2026.05.19 | ₩46,089 | ₩46,545 | ₩45,526 | ₩46,291 | +0.44% | 28.6만 |
|---|
| 2026.05.18 | ₩45,285 | ₩46,559 | ₩45,204 | ₩46,411 | +2.49% | 31.4만 |
|---|
| 2026.05.15 | ₩45,674 | ₩45,674 | ₩44,762 | ₩45,097 | -1.26% | 34.9만 |
|---|
| 2026.05.14 | ₩46,505 | ₩46,867 | ₩45,540 | ₩45,593 | -1.96% | 26.6만 |
|---|
| 2026.05.13 | ₩45,982 | ₩46,559 | ₩45,432 | ₩46,076 | +0.20% | 21.4만 |
|---|
| 2026.05.12 | ₩46,237 | ₩46,747 | ₩45,325 | ₩46,130 | -0.23% | 32.2만 |
|---|
| 2026.05.11 | ₩46,089 | ₩47,001 | ₩45,231 | ₩45,888 | -0.44% | 38.4만 |
|---|
| 2026.05.08 | ₩46,559 | ₩46,881 | ₩45,245 | ₩45,915 | -1.38% | 32.4만 |
|---|
| 2026.05.07 | ₩47,028 | ₩50,568 | ₩46,089 | ₩46,586 | -0.94% | 82만 |
|---|
| 2026.05.06 | ₩44,319 | ₩45,459 | ₩43,635 | ₩45,137 | +1.85% | 37.7만 |
|---|
| 2026.05.05 | ₩43,381 | ₩44,252 | ₩43,193 | ₩43,863 | +1.11% | 29.8만 |
|---|
| 2026.05.04 | ₩44,547 | ₩44,547 | ₩42,657 | ₩43,273 | -2.86% | 32.2만 |
|---|
| 2026.05.01 | ₩45,204 | ₩45,848 | ₩44,346 | ₩44,896 | -0.68% | 29.5만 |
|---|
| 2026.04.30 | ₩45,164 | ₩45,687 | ₩44,427 | ₩45,003 | -0.36% | 25.6만 |
|---|
| 2026.04.29 | ₩45,245 | ₩45,848 | ₩44,735 | ₩45,325 | +0.18% | 33.7만 |
|---|
| 2026.04.28 | ₩46,425 | ₩46,733 | ₩45,325 | ₩45,513 | -1.96% | 21.3만 |
|---|
| 2026.04.27 | ₩46,519 | ₩47,229 | ₩45,862 | ₩45,915 | -1.30% | 21만 |
|---|
| 2026.04.24 | ₩46,063 | ₩46,639 | ₩45,607 | ₩46,599 | +1.16% | 16.9만 |
|---|
| 2026.04.23 | ₩45,634 | ₩46,157 | ₩45,446 | ₩45,875 | +0.53% | 23.9만 |
|---|
| 2026.04.22 | ₩46,344 | ₩47,042 | ₩45,218 | ₩45,379 | -2.08% | 24.6만 |
|---|
| 2026.04.21 | ₩46,827 | ₩46,840 | ₩46,143 | ₩46,210 | -1.32% | 23.8만 |
|---|
| 2026.04.20 | ₩46,693 | ₩46,814 | ₩46,130 | ₩46,800 | +0.23% | 21.4만 |
|---|
| 2026.04.17 | ₩45,955 | ₩47,752 | ₩45,929 | ₩46,720 | +1.66% | 46.6만 |
|---|
| 2026.04.16 | ₩44,923 | ₩45,701 | ₩44,802 | ₩45,566 | +1.43% | 29.1만 |
|---|
| 2026.04.15 | ₩44,856 | ₩45,245 | ₩44,333 | ₩45,164 | +0.69% | 18.8만 |
|---|
| 2026.04.14 | ₩45,151 | ₩45,634 | ₩44,695 | ₩45,003 | -0.33% | 30.1만 |
|---|
| 2026.04.13 | ₩44,494 | ₩45,312 | ₩43,890 | ₩45,245 | +1.69% | 19.7만 |
|---|
| 2026.04.10 | ₩44,386 | ₩44,789 | ₩44,105 | ₩44,453 | +0.15% | 17만 |
|---|
| 2026.04.09 | ₩43,515 | ₩44,655 | ₩43,260 | ₩44,386 | +2.00% | 29.7만 |
|---|
| 2026.04.08 | ₩44,279 | ₩45,003 | ₩43,542 | ₩43,783 | -1.12% | 32.9만 |
|---|
| 2026.04.07 | ₩42,992 | ₩43,354 | ₩42,764 | ₩43,260 | +0.62% | 21.3만 |
|---|
| 2026.04.06 | ₩42,160 | ₩43,166 | ₩41,758 | ₩43,126 | +2.29% | 19.4만 |
|---|
| 2026.04.02 | ₩42,871 | ₩43,059 | ₩41,289 | ₩42,295 | -1.35% | 27.1만 |
|---|
| 2026.04.01 | ₩43,461 | ₩43,823 | ₩42,791 | ₩43,059 | -0.93% | 35.4만 |
|---|
| 2026.03.31 | ₩44,400 | ₩44,400 | ₩43,126 | ₩43,475 | -2.08% | 33.6만 |
|---|
| 2026.03.30 | ₩43,890 | ₩43,998 | ₩42,925 | ₩43,850 | -0.09% | 42.9만 |
|---|
| 2026.03.27 | ₩43,931 | ₩44,226 | ₩43,501 | ₩43,568 | -0.82% | 20.9만 |
|---|
| 2026.03.26 | ₩43,823 | ₩44,480 | ₩43,703 | ₩44,065 | +0.55% | 26.1만 |
|---|
| 2026.03.25 | ₩44,199 | ₩44,333 | ₩43,126 | ₩44,078 | -0.27% | 32.3만 |
|---|
| 2026.03.24 | ₩42,898 | ₩43,957 | ₩41,946 | ₩43,729 | +1.94% | 48만 |
|---|
| 2026.03.23 | ₩42,992 | ₩43,783 | ₩42,308 | ₩43,300 | +0.72% | 46.9만 |
|---|
| 2026.03.20 | ₩42,750 | ₩42,965 | ₩41,651 | ₩41,785 | -2.26% | 105.2만 |
|---|
| 2026.03.19 | ₩42,362 | ₩42,992 | ₩41,812 | ₩42,657 | +0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩42,281 | ₩42,603 | ₩41,624 | ₩42,187 | -0.22% | 37.4만 |
|---|
| 2026.03.17 | ₩43,837 | ₩43,917 | ₩42,496 | ₩42,563 | -2.91% | 48.7만 |
|---|
| 2026.03.16 | ₩43,568 | ₩44,252 | ₩43,193 | ₩43,528 | -0.09% | 29.8만 |
|---|
| 2026.03.13 | ₩42,858 | ₩43,113 | ₩42,227 | ₩43,099 | +0.56% | 28.5만 |
|---|
| 2026.03.12 | ₩42,496 | ₩43,032 | ₩42,375 | ₩42,683 | +0.44% | 19.5만 |
|---|
| 2026.03.11 | ₩42,724 | ₩43,260 | ₩42,160 | ₩43,086 | +0.85% | 17.4만 |
|---|
| 2026.03.10 | ₩42,992 | ₩43,662 | ₩42,724 | ₩43,032 | +0.09% | 17.1만 |
|---|
| 2026.03.09 | ₩43,072 | ₩43,408 | ₩41,906 | ₩43,287 | +0.50% | 22.3만 |
|---|
| 2026.03.06 | ₩43,542 | ₩43,703 | ₩42,791 | ₩43,662 | +0.28% | 23.6만 |
|---|
| 2026.03.05 | ₩44,574 | ₩44,749 | ₩43,917 | ₩44,132 | -0.99% | 20.3만 |
|---|
| 2026.03.04 | ₩44,950 | ₩45,231 | ₩43,904 | ₩45,124 | +0.39% | 18.1만 |
|---|
| 2026.03.03 | ₩44,976 | ₩45,044 | ₩43,863 | ₩44,856 | -0.27% | 22.8만 |
|---|
| 2026.03.02 | ₩46,076 | ₩46,143 | ₩45,312 | ₩45,714 | -0.79% | 27.2만 |
|---|
| 2026.02.27 | ₩46,143 | ₩46,934 | ₩45,741 | ₩46,317 | +0.38% | 25.3만 |
|---|
| 2026.02.26 | ₩47,095 | ₩47,243 | ₩46,076 | ₩46,438 | -1.40% | 21.8만 |
|---|
| 2026.02.25 | ₩46,800 | ₩46,921 | ₩45,459 | ₩46,921 | +0.26% | 18.6만 |
|---|
| 2026.02.24 | ₩46,653 | ₩47,270 | ₩46,599 | ₩46,934 | +0.60% | 16.7만 |
|---|
| 2026.02.23 | ₩46,988 | ₩47,605 | ₩46,063 | ₩46,666 | -0.68% | 27.7만 |
|---|
| 2026.02.20 | ₩46,559 | ₩47,390 | ₩46,237 | ₩47,243 | +1.47% | 30.2만 |
|---|
| 2026.02.19 | ₩46,250 | ₩46,680 | ₩45,781 | ₩46,411 | +0.35% | 26.8만 |
|---|
| 2026.02.18 | ₩46,224 | ₩47,524 | ₩45,915 | ₩46,237 | +0.03% | 29.9만 |
|---|
| 2026.02.17 | ₩46,934 | ₩47,095 | ₩45,808 | ₩45,942 | -2.11% | 33.7만 |
|---|
| 2026.02.13 | ₩44,802 | ₩45,714 | ₩44,521 | ₩45,566 | +1.71% | 21.8만 |
|---|
| 2026.02.12 | ₩45,164 | ₩45,191 | ₩44,252 | ₩44,909 | -0.56% | 21.9만 |
|---|
| 2026.02.11 | ₩45,392 | ₩45,781 | ₩44,413 | ₩44,909 | -1.06% | 31.8만 |
|---|
| 2026.02.10 | ₩44,762 | ₩45,902 | ₩44,762 | ₩45,245 | +1.08% | 22.8만 |
|---|
| 2026.02.09 | ₩45,701 | ₩46,237 | ₩44,735 | ₩44,856 | -1.85% | 26.6만 |
|---|
| 2026.02.06 | ₩43,944 | ₩46,277 | ₩43,850 | ₩45,701 | +4.00% | 50.1만 |
|---|
| 2026.02.05 | ₩41,409 | ₩45,204 | ₩38,379 | ₩44,480 | +7.42% | 62.9만 |
|---|
| 2026.02.04 | ₩42,214 | ₩43,354 | ₩42,053 | ₩42,657 | +1.05% | 24.8만 |
|---|
| 2026.02.03 | ₩41,812 | ₩42,911 | ₩41,383 | ₩41,865 | +0.13% | 26.3만 |
|---|
| 2026.02.02 | ₩41,155 | ₩42,911 | ₩40,913 | ₩41,986 | +2.02% | 35.3만 |
|---|
| 2026.01.30 | ₩40,323 | ₩41,289 | ₩39,787 | ₩41,128 | +2.00% | 46.9만 |
|---|
| 2026.01.29 | ₩38,996 | ₩40,444 | ₩38,808 | ₩40,390 | +3.58% | 43.5만 |
|---|
| 2026.01.28 | ₩39,143 | ₩39,639 | ₩38,969 | ₩38,996 | -0.38% | 24.6만 |
|---|
| 2026.01.27 | ₩39,103 | ₩39,411 | ₩38,915 | ₩39,103 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩39,224 | ₩39,572 | ₩39,090 | ₩39,331 | +0.27% | 18.9만 |
|---|
| 2026.01.23 | ₩39,398 | ₩39,961 | ₩39,023 | ₩39,197 | -0.51% | 17.5만 |
|---|
| 2026.01.22 | ₩39,398 | ₩40,068 | ₩39,291 | ₩39,572 | +0.44% | 20.2만 |
|---|
| 2026.01.21 | ₩38,862 | ₩39,425 | ₩38,687 | ₩39,371 | +1.31% | 18.8만 |
|---|
| 2026.01.20 | ₩38,848 | ₩39,183 | ₩38,620 | ₩38,728 | -0.31% | 26.7만 |
|---|
| 2026.01.16 | ₩39,036 | ₩39,519 | ₩38,124 | ₩39,264 | +0.58% | 49.8만 |
|---|
| 2026.01.15 | ₩40,095 | ₩40,565 | ₩39,747 | ₩40,417 | +0.80% | 14.9만 |
|---|
| 2026.01.14 | ₩39,572 | ₩40,591 | ₩39,572 | ₩40,122 | +1.39% | 29.5만 |
|---|
| 2026.01.13 | ₩39,693 | ₩40,095 | ₩39,519 | ₩39,653 | -0.10% | 15.2만 |
|---|
| 2026.01.12 | ₩39,613 | ₩39,787 | ₩39,224 | ₩39,559 | -0.14% | 20.7만 |
|---|
| 2026.01.09 | ₩39,452 | ₩39,800 | ₩39,210 | ₩39,800 | +0.88% | 16.2만 |
|---|
| 2026.01.08 | ₩38,285 | ₩39,706 | ₩38,285 | ₩39,478 | +3.12% | 22.9만 |
|---|
| 2026.01.07 | ₩39,478 | ₩39,680 | ₩38,178 | ₩38,553 | -2.34% | 25.7만 |
|---|
| 2026.01.06 | ₩38,862 | ₩39,411 | ₩38,862 | ₩39,277 | +1.07% | 21.5만 |
|---|
| 2026.01.05 | ₩38,701 | ₩39,197 | ₩38,567 | ₩39,063 | +0.94% | 25.1만 |
|---|
| 2026.01.02 | ₩39,143 | ₩39,532 | ₩38,741 | ₩38,835 | -0.79% | 21만 |
|---|
| 2025.12.31 | ₩39,291 | ₩39,438 | ₩38,969 | ₩39,143 | -0.38% | 15.5만 |
|---|
| 2025.12.30 | ₩39,277 | ₩39,747 | ₩39,210 | ₩39,291 | +0.03% | 19만 |
|---|
| 2025.12.29 | ₩39,733 | ₩40,028 | ₩39,277 | ₩39,425 | -0.78% | 19.9만 |
|---|
| 2025.12.26 | ₩39,613 | ₩39,881 | ₩39,505 | ₩39,693 | +0.20% | 13.7만 |
|---|
| 2025.12.24 | ₩39,170 | ₩39,867 | ₩39,090 | ₩39,613 | +1.13% | 10.4만 |
|---|
| 2025.12.23 | ₩39,090 | ₩39,492 | ₩38,902 | ₩39,157 | +0.17% | 22.7만 |
|---|
| 2025.12.22 | ₩38,982 | ₩39,478 | ₩38,701 | ₩39,183 | +0.52% | 22.6만 |
|---|
| 2025.12.19 | ₩39,438 | ₩39,545 | ₩38,714 | ₩38,969 | -1.19% | 76.3만 |
|---|
| 2025.12.18 | ₩41,114 | ₩41,423 | ₩39,613 | ₩39,639 | -3.59% | 31.9만 |
|---|
| 2025.12.17 | ₩40,779 | ₩41,704 | ₩40,752 | ₩40,980 | +0.49% | 27.2만 |
|---|
| 2025.12.16 | ₩41,316 | ₩41,329 | ₩40,819 | ₩40,860 | -1.10% | 28.6만 |
|---|
| 2025.12.15 | ₩40,980 | ₩41,181 | ₩40,524 | ₩41,007 | +0.07% | 22.3만 |
|---|
| 2025.12.12 | ₩41,101 | ₩41,396 | ₩40,283 | ₩40,819 | -0.69% | 27.4만 |
|---|
| 2025.12.11 | ₩41,463 | ₩42,093 | ₩40,229 | ₩41,007 | -1.10% | 34.8만 |
|---|
| 2025.12.10 | ₩40,109 | ₩41,664 | ₩39,720 | ₩41,262 | +2.88% | 33.2만 |
|---|
| 2025.12.09 | ₩39,988 | ₩40,350 | ₩39,948 | ₩40,068 | +0.20% | 22.9만 |
|---|
| 2025.12.08 | ₩40,954 | ₩41,101 | ₩39,827 | ₩40,015 | -2.29% | 32.8만 |
|---|
| 2025.12.05 | ₩40,618 | ₩41,409 | ₩40,256 | ₩40,819 | +0.50% | 24.3만 |
|---|
| 2025.12.04 | ₩41,262 | ₩41,477 | ₩40,457 | ₩40,739 | -1.27% | 24만 |
|---|
| 2025.12.03 | ₩40,954 | ₩41,463 | ₩40,886 | ₩41,235 | +0.69% | 23.4만 |
|---|
| 2025.12.02 | ₩40,967 | ₩41,114 | ₩40,404 | ₩40,900 | -0.16% | 31.2만 |
|---|
| 2025.12.01 | ₩41,356 | ₩41,664 | ₩40,766 | ₩40,900 | -1.10% | 30만 |
|---|
| 2025.11.28 | ₩41,423 | ₩41,825 | ₩40,846 | ₩41,490 | +0.16% | 26.4만 |
|---|
| 2025.11.26 | ₩41,181 | ₩42,187 | ₩40,994 | ₩41,544 | +0.88% | 87.1만 |
|---|
| 2025.11.25 | ₩40,954 | ₩43,609 | ₩40,323 | ₩41,477 | +1.28% | 79.4만 |
|---|
| 2025.11.24 | ₩39,009 | ₩39,559 | ₩38,164 | ₩38,339 | -1.72% | 56.4만 |
|---|
| 2025.11.21 | ₩37,494 | ₩39,331 | ₩37,373 | ₩39,210 | +4.58% | 53.8만 |
|---|
| 2025.11.20 | ₩37,118 | ₩37,547 | ₩36,756 | ₩37,252 | +0.36% | 52.3만 |
|---|
| 2025.11.19 | ₩37,561 | ₩37,735 | ₩36,877 | ₩36,917 | -1.71% | 35만 |
|---|
| 2025.11.18 | ₩37,641 | ₩37,883 | ₩37,159 | ₩37,521 | -0.32% | 50.9만 |
|---|
| 2025.11.17 | ₩38,339 | ₩38,580 | ₩37,601 | ₩37,668 | -1.75% | 35.6만 |
|---|
| 2025.11.14 | ₩38,379 | ₩38,567 | ₩37,990 | ₩38,339 | -0.10% | 40.9만 |
|---|
| 2025.11.13 | ₩38,379 | ₩39,157 | ₩37,990 | ₩38,728 | +0.91% | 32.4만 |
|---|
| 2025.11.12 | ₩38,298 | ₩38,808 | ₩38,298 | ₩38,419 | +0.32% | 36.4만 |
|---|
| 2025.11.11 | ₩38,486 | ₩39,076 | ₩37,775 | ₩38,298 | -0.49% | 29.2만 |
|---|
| 2025.11.10 | ₩38,151 | ₩38,781 | ₩37,775 | ₩38,352 | +0.53% | 33.2만 |
|---|
| 2025.11.07 | ₩38,044 | ₩38,553 | ₩37,561 | ₩38,070 | +0.07% | 37.2만 |
|---|
| 2025.11.06 | ₩37,963 | ₩38,392 | ₩37,655 | ₩37,802 | -0.42% | 37.8만 |
|---|
| 2025.11.05 | ₩37,346 | ₩38,164 | ₩37,038 | ₩38,097 | +2.01% | 39.6만 |
|---|
| 2025.11.04 | ₩37,668 | ₩37,695 | ₩37,078 | ₩37,319 | -0.93% | 27.2만 |
|---|
| 2025.11.03 | ₩37,185 | ₩37,682 | ₩36,729 | ₩37,668 | +1.30% | 40.1만 |
|---|
| 2025.10.31 | ₩37,655 | ₩37,910 | ₩37,172 | ₩37,293 | -0.96% | 37.8만 |
|---|
| 2025.10.30 | ₩37,802 | ₩38,607 | ₩37,440 | ₩37,910 | +0.28% | 56.5만 |
|---|
| 2025.10.29 | ₩39,076 | ₩39,318 | ₩37,360 | ₩37,775 | -3.33% | 58.8만 |
|---|
| 2025.10.28 | ₩38,929 | ₩39,666 | ₩38,848 | ₩39,304 | +0.96% | 49.2만 |
|---|
| 2025.10.27 | ₩38,929 | ₩39,224 | ₩38,768 | ₩39,197 | +0.69% | 40.9만 |
|---|
| 2025.10.24 | ₩38,486 | ₩38,902 | ₩38,325 | ₩38,902 | +1.08% | 30.6만 |
|---|
| 2025.10.23 | ₩37,896 | ₩38,580 | ₩37,695 | ₩38,459 | +1.49% | 35.6만 |
|---|
| 2025.10.22 | ₩37,588 | ₩38,285 | ₩37,319 | ₩37,990 | +1.07% | 30.9만 |
|---|
| 2025.10.21 | ₩37,413 | ₩38,017 | ₩37,360 | ₩37,521 | +0.29% | 37.2만 |
|---|
| 2025.10.20 | ₩37,145 | ₩37,601 | ₩36,890 | ₩37,306 | +0.43% | 21.3만 |
|---|
| 2025.10.17 | ₩36,233 | ₩37,159 | ₩36,193 | ₩37,092 | +2.37% | 25.8만 |
|---|
| 2025.10.16 | ₩35,804 | ₩36,676 | ₩35,536 | ₩36,260 | +1.27% | 29.7만 |
|---|
| 2025.10.15 | ₩35,992 | ₩36,421 | ₩35,657 | ₩35,831 | -0.45% | 27.4만 |
|---|
| 2025.10.14 | ₩34,986 | ₩35,925 | ₩34,825 | ₩35,791 | +2.30% | 32.3만 |
|---|
| 2025.10.13 | ₩36,220 | ₩36,501 | ₩35,134 | ₩35,228 | -2.74% | 35.1만 |
|---|
| 2025.10.10 | ₩36,729 | ₩36,998 | ₩35,831 | ₩35,885 | -2.30% | 28만 |
|---|