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 | ₩46,884 | ₩47,206 | ₩46,683 | ₩46,937 | +0.11% | 29.1만 |
| 2026.10.08 | ₩46,508 | ₩47,192 | ₩45,932 | ₩46,964 | +0.98% | 34.3만 |
| 2026.10.07 | ₩46,401 | ₩47,031 | ₩46,133 | ₩46,589 | +0.40% | 44만 |
| 2026.10.06 | ₩46,280 | ₩46,522 | ₩45,891 | ₩46,414 | +0.29% | 21.2만 |
| 2026.10.05 | ₩45,932 | ₩46,709 | ₩45,610 | ₩45,945 | +0.03% | 31.7만 |
| 2026.10.02 | ₩45,999 | ₩46,750 | ₩45,328 | ₩45,972 | -0.06% | 29.7만 |
| 2026.10.01 | ₩44,684 | ₩45,382 | ₩44,309 | ₩45,315 | +1.41% | 30.8만 |
| 2026.09.30 | ₩45,757 | ₩45,891 | ₩44,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,953 |
| -1.76% |
| 27.9만 |
| 2026.09.29 | ₩45,529 | ₩45,663 | ₩45,288 | ₩45,529 | 0.00% | 22.7만 |
|---|
| 2026.09.28 | ₩45,355 | ₩46,026 | ₩45,060 | ₩45,865 | +1.12% | 31.1만 |
|---|
| 2026.09.25 | ₩45,851 | ₩45,999 | ₩45,248 | ₩45,677 | -0.38% | 27.6만 |
|---|
| 2026.09.24 | ₩46,039 | ₩46,119 | ₩45,663 | ₩45,851 | -0.41% | 30.3만 |
|---|
| 2026.09.23 | ₩46,401 | ₩46,481 | ₩45,623 | ₩45,811 | -1.27% | 26.3만 |
|---|
| 2026.09.22 | ₩47,058 | ₩47,112 | ₩46,200 | ₩46,535 | -1.11% | 27.6만 |
|---|
| 2026.09.21 | ₩46,334 | ₩46,736 | ₩46,066 | ₩46,334 | 0.00% | 20만 |
|---|
| 2026.09.18 | ₩46,401 | ₩46,937 | ₩45,945 | ₩46,361 | -0.09% | 71.4만 |
|---|
| 2026.09.17 | ₩47,340 | ₩47,608 | ₩46,629 | ₩46,844 | -1.05% | 32.1만 |
|---|
| 2026.09.16 | ₩46,468 | ₩47,232 | ₩46,093 | ₩46,964 | +1.07% | 26.3만 |
|---|
| 2026.09.15 | ₩46,549 | ₩46,549 | ₩45,610 | ₩46,414 | -0.29% | 29.3만 |
|---|
| 2026.09.14 | ₩46,978 | ₩49,861 | ₩46,334 | ₩46,414 | -1.20% | 31.9만 |
|---|
| 2026.09.11 | ₩46,642 | ₩46,763 | ₩45,543 | ₩46,575 | -0.14% | 31.9만 |
|---|
| 2026.09.10 | ₩46,079 | ₩46,414 | ₩45,637 | ₩46,012 | -0.15% | 27.7만 |
|---|
| 2026.09.09 | ₩46,924 | ₩47,139 | ₩45,932 | ₩46,052 | -1.86% | 26.4만 |
|---|
| 2026.09.08 | ₩47,916 | ₩47,916 | ₩46,495 | ₩47,326 | -1.23% | 35.5만 |
|---|
| 2026.09.04 | ₩48,359 | ₩48,721 | ₩48,010 | ₩48,372 | +0.03% | 20.9만 |
|---|
| 2026.09.03 | ₩49,539 | ₩49,928 | ₩48,144 | ₩48,359 | -2.38% | 26.6만 |
|---|
| 2026.09.02 | ₩48,855 | ₩49,794 | ₩46,817 | ₩49,137 | +0.58% | 36.3만 |
|---|
| 2026.09.01 | ₩49,646 | ₩50,156 | ₩48,279 | ₩48,842 | -1.62% | 46.7만 |
|---|
| 2026.08.31 | ₩50,451 | ₩50,746 | ₩49,754 | ₩49,901 | -1.09% | 41.3만 |
|---|
| 2026.08.28 | ₩50,867 | ₩51,055 | ₩50,317 | ₩50,706 | -0.32% | 20.2만 |
|---|
| 2026.08.27 | ₩50,652 | ₩50,961 | ₩49,968 | ₩50,585 | -0.13% | 26만 |
|---|
| 2026.08.26 | ₩51,578 | ₩51,618 | ₩50,800 | ₩51,202 | -0.73% | 28.9만 |
|---|
| 2026.08.25 | ₩51,443 | ₩51,779 | ₩50,478 | ₩51,283 | -0.31% | 28.9만 |
|---|
| 2026.08.24 | ₩51,537 | ₩52,288 | ₩51,108 | ₩51,443 | -0.18% | 28.1만 |
|---|
| 2026.08.21 | ₩51,162 | ₩51,725 | ₩50,719 | ₩51,537 | +0.73% | 36.6만 |
|---|
| 2026.08.20 | ₩50,800 | ₩51,215 | ₩50,652 | ₩51,041 | +0.48% | 24만 |
|---|
| 2026.08.19 | ₩51,886 | ₩52,476 | ₩51,068 | ₩51,631 | -0.49% | 24.9만 |
|---|
| 2026.08.18 | ₩50,827 | ₩51,792 | ₩49,593 | ₩51,604 | +1.53% | 33.2만 |
|---|
| 2026.08.17 | ₩50,384 | ₩50,773 | ₩50,062 | ₩50,478 | +0.19% | 35.2만 |
|---|
| 2026.08.14 | ₩51,390 | ₩51,966 | ₩50,585 | ₩50,759 | -1.23% | 23.2만 |
|---|
| 2026.08.13 | ₩52,034 | ₩52,972 | ₩51,524 | ₩51,725 | -0.59% | 23.8만 |
|---|
| 2026.08.12 | ₩51,484 | ₩52,624 | ₩51,175 | ₩52,074 | +1.15% | 38.1만 |
|---|
| 2026.08.11 | ₩51,148 | ₩51,886 | ₩50,424 | ₩51,510 | +0.71% | 40.6만 |
|---|
| 2026.08.10 | ₩51,631 | ₩51,899 | ₩50,585 | ₩51,215 | -0.81% | 29.9만 |
|---|
| 2026.08.07 | ₩53,120 | ₩53,495 | ₩51,068 | ₩52,382 | -1.39% | 42.4만 |
|---|
| 2026.08.06 | ₩51,631 | ₩54,716 | ₩51,631 | ₩54,447 | +5.45% | 68.9만 |
|---|
| 2026.08.05 | ₩52,020 | ₩52,020 | ₩50,813 | ₩51,698 | -0.62% | 20.3만 |
|---|
| 2026.08.04 | ₩51,014 | ₩52,047 | ₩50,853 | ₩51,832 | +1.60% | 27.5만 |
|---|
| 2026.08.03 | ₩51,296 | ₩52,060 | ₩50,961 | ₩51,215 | -0.16% | 27.8만 |
|---|
| 2026.07.31 | ₩50,813 | ₩51,202 | ₩49,633 | ₩50,840 | +0.05% | 31.6만 |
|---|
| 2026.07.30 | ₩51,752 | ₩52,329 | ₩50,491 | ₩51,068 | -1.32% | 27.1만 |
|---|
| 2026.07.29 | ₩51,725 | ₩52,355 | ₩50,518 | ₩52,060 | +0.65% | 25.7만 |
|---|
| 2026.07.28 | ₩52,221 | ₩53,375 | ₩51,980 | ₩52,302 | +0.15% | 19만 |
|---|
| 2026.07.27 | ₩52,248 | ₩52,489 | ₩51,283 | ₩51,323 | -1.77% | 22만 |
|---|
| 2026.07.24 | ₩50,773 | ₩53,388 | ₩49,941 | ₩51,564 | +1.56% | 29.8만 |
|---|
| 2026.07.23 | ₩50,612 | ₩51,819 | ₩50,143 | ₩50,585 | -0.05% | 23.5만 |
|---|
| 2026.07.22 | ₩51,497 | ₩51,953 | ₩50,853 | ₩51,309 | -0.36% | 19.6만 |
|---|
| 2026.07.21 | ₩50,746 | ₩51,564 | ₩50,451 | ₩51,323 | +1.14% | 25.2만 |
|---|
| 2026.07.20 | ₩51,510 | ₩52,302 | ₩50,773 | ₩50,920 | -1.15% | 28.2만 |
|---|
| 2026.07.17 | ₩52,181 | ₩53,308 | ₩50,759 | ₩51,350 | -1.59% | 24.3만 |
|---|
| 2026.07.16 | ₩51,014 | ₩52,489 | ₩50,317 | ₩52,302 | +2.52% | 29.5만 |
|---|
| 2026.07.15 | ₩49,713 | ₩50,894 | ₩49,231 | ₩50,639 | +1.86% | 29.1만 |
|---|
| 2026.07.14 | ₩50,666 | ₩50,907 | ₩49,485 | ₩49,781 | -1.75% | 21.9만 |
|---|
| 2026.07.13 | ₩50,585 | ₩51,108 | ₩49,713 | ₩50,464 | -0.24% | 27.4만 |
|---|
| 2026.07.10 | ₩50,371 | ₩51,175 | ₩50,290 | ₩50,330 | -0.08% | 18.3만 |
|---|
| 2026.07.09 | ₩49,713 | ₩51,470 | ₩49,512 | ₩50,478 | +1.54% | 29.2만 |
|---|
| 2026.07.08 | ₩50,156 | ₩50,438 | ₩49,432 | ₩49,646 | -1.02% | 24.7만 |
|---|
| 2026.07.07 | ₩50,679 | ₩51,899 | ₩49,512 | ₩50,210 | -0.93% | 31.6만 |
|---|
| 2026.07.06 | ₩51,578 | ₩52,302 | ₩49,901 | ₩50,196 | -2.68% | 41.7만 |
|---|
| 2026.07.02 | ₩52,074 | ₩53,629 | ₩51,162 | ₩51,537 | -1.03% | 24.7만 |
|---|
| 2026.07.01 | ₩52,034 | ₩52,691 | ₩51,658 | ₩51,993 | -0.08% | 28.8만 |
|---|
| 2026.06.30 | ₩52,315 | ₩52,516 | ₩51,229 | ₩51,993 | -0.62% | 27.9만 |
|---|
| 2026.06.29 | ₩52,302 | ₩52,557 | ₩51,752 | ₩52,221 | -0.15% | 49.7만 |
|---|
| 2026.06.26 | ₩52,758 | ₩53,576 | ₩51,631 | ₩52,731 | -0.05% | 210.6만 |
|---|
| 2026.06.25 | ₩52,758 | ₩53,562 | ₩51,430 | ₩52,315 | -0.84% | 34.3만 |
|---|
| 2026.06.24 | ₩50,947 | ₩53,281 | ₩50,947 | ₩53,026 | +4.08% | 50.8만 |
|---|
| 2026.06.23 | ₩50,853 | ₩51,792 | ₩49,982 | ₩50,853 | 0.00% | 32.7만 |
|---|
| 2026.06.22 | ₩50,773 | ₩51,135 | ₩50,438 | ₩50,572 | -0.40% | 28.7만 |
|---|
| 2026.06.18 | ₩49,888 | ₩51,510 | ₩49,070 | ₩50,666 | +1.56% | 63.9만 |
|---|
| 2026.06.17 | ₩49,754 | ₩50,639 | ₩48,734 | ₩49,553 | -0.40% | 46.9만 |
|---|
| 2026.06.16 | ₩51,645 | ₩51,980 | ₩50,196 | ₩50,639 | -1.95% | 35.5만 |
|---|
| 2026.06.15 | ₩50,518 | ₩51,108 | ₩50,129 | ₩50,880 | +0.72% | 36.5만 |
|---|
| 2026.06.12 | ₩50,009 | ₩51,162 | ₩50,009 | ₩50,652 | +1.29% | 32.1만 |
|---|
| 2026.06.11 | ₩49,646 | ₩50,116 | ₩48,855 | ₩49,928 | +0.57% | 52.2만 |
|---|
| 2026.06.10 | ₩49,258 | ₩49,767 | ₩49,164 | ₩49,325 | +0.14% | 33만 |
|---|
| 2026.06.09 | ₩47,621 | ₩49,123 | ₩47,326 | ₩48,936 | +2.76% | 24.4만 |
|---|
| 2026.06.08 | ₩47,273 | ₩47,876 | ₩47,219 | ₩47,259 | -0.03% | 24만 |
|---|
| 2026.06.05 | ₩46,844 | ₩48,024 | ₩46,803 | ₩47,353 | +1.09% | 27.2만 |
|---|
| 2026.06.04 | ₩45,422 | ₩46,750 | ₩45,275 | ₩46,696 | +2.80% | 38.2만 |
|---|
| 2026.06.03 | ₩45,570 | ₩45,704 | ₩44,658 | ₩44,805 | -1.68% | 28.5만 |
|---|
| 2026.06.02 | ₩45,744 | ₩46,213 | ₩45,047 | ₩45,476 | -0.59% | 30.9만 |
|---|
| 2026.06.01 | ₩45,704 | ₩45,851 | ₩45,207 | ₩45,717 | +0.03% | 31.1만 |
|---|
| 2026.05.29 | ₩46,602 | ₩46,750 | ₩45,690 | ₩45,771 | -1.78% | 32.9만 |
|---|
| 2026.05.28 | ₩46,468 | ₩46,817 | ₩45,985 | ₩46,777 | +0.66% | 30.2만 |
|---|
| 2026.05.27 | ₩46,777 | ₩47,232 | ₩46,267 | ₩46,468 | -0.66% | 24.5만 |
|---|
| 2026.05.26 | ₩46,401 | ₩47,407 | ₩46,240 | ₩46,441 | +0.09% | 26.9만 |
|---|
| 2026.05.22 | ₩46,468 | ₩47,688 | ₩45,932 | ₩46,361 | -0.23% | 31.4만 |
|---|
| 2026.05.21 | ₩45,677 | ₩46,414 | ₩44,805 | ₩46,361 | +1.50% | 25.8만 |
|---|
| 2026.05.20 | ₩46,106 | ₩46,642 | ₩45,704 | ₩46,039 | -0.15% | 30.7만 |
|---|
| 2026.05.19 | ₩46,093 | ₩46,549 | ₩45,529 | ₩46,294 | +0.44% | 28.6만 |
|---|
| 2026.05.18 | ₩45,288 | ₩46,562 | ₩45,207 | ₩46,414 | +2.49% | 31.4만 |
|---|
| 2026.05.15 | ₩45,677 | ₩45,677 | ₩44,765 | ₩45,100 | -1.26% | 34.9만 |
|---|
| 2026.05.14 | ₩46,508 | ₩46,870 | ₩45,543 | ₩45,596 | -1.96% | 26.6만 |
|---|
| 2026.05.13 | ₩45,985 | ₩46,562 | ₩45,435 | ₩46,079 | +0.20% | 21.4만 |
|---|
| 2026.05.12 | ₩46,240 | ₩46,750 | ₩45,328 | ₩46,133 | -0.23% | 32.2만 |
|---|
| 2026.05.11 | ₩46,093 | ₩47,005 | ₩45,234 | ₩45,891 | -0.44% | 38.4만 |
|---|
| 2026.05.08 | ₩46,562 | ₩46,884 | ₩45,248 | ₩45,918 | -1.38% | 32.4만 |
|---|
| 2026.05.07 | ₩47,031 | ₩50,572 | ₩46,093 | ₩46,589 | -0.94% | 82만 |
|---|
| 2026.05.06 | ₩44,322 | ₩45,462 | ₩43,638 | ₩45,140 | +1.85% | 37.7만 |
|---|
| 2026.05.05 | ₩43,384 | ₩44,255 | ₩43,196 | ₩43,866 | +1.11% | 29.8만 |
|---|
| 2026.05.04 | ₩44,550 | ₩44,550 | ₩42,659 | ₩43,276 | -2.86% | 32.2만 |
|---|
| 2026.05.01 | ₩45,207 | ₩45,851 | ₩44,349 | ₩44,899 | -0.68% | 29.5만 |
|---|
| 2026.04.30 | ₩45,167 | ₩45,690 | ₩44,430 | ₩45,006 | -0.36% | 25.6만 |
|---|
| 2026.04.29 | ₩45,248 | ₩45,851 | ₩44,738 | ₩45,328 | +0.18% | 33.7만 |
|---|
| 2026.04.28 | ₩46,428 | ₩46,736 | ₩45,328 | ₩45,516 | -1.96% | 21.3만 |
|---|
| 2026.04.27 | ₩46,522 | ₩47,232 | ₩45,865 | ₩45,918 | -1.30% | 21만 |
|---|
| 2026.04.24 | ₩46,066 | ₩46,642 | ₩45,610 | ₩46,602 | +1.16% | 16.9만 |
|---|
| 2026.04.23 | ₩45,637 | ₩46,160 | ₩45,449 | ₩45,878 | +0.53% | 23.9만 |
|---|
| 2026.04.22 | ₩46,347 | ₩47,045 | ₩45,221 | ₩45,382 | -2.08% | 24.6만 |
|---|
| 2026.04.21 | ₩46,830 | ₩46,844 | ₩46,146 | ₩46,213 | -1.32% | 23.8만 |
|---|
| 2026.04.20 | ₩46,696 | ₩46,817 | ₩46,133 | ₩46,803 | +0.23% | 21.4만 |
|---|
| 2026.04.17 | ₩45,958 | ₩47,756 | ₩45,932 | ₩46,723 | +1.66% | 46.6만 |
|---|
| 2026.04.16 | ₩44,926 | ₩45,704 | ₩44,805 | ₩45,570 | +1.43% | 29.1만 |
|---|
| 2026.04.15 | ₩44,859 | ₩45,248 | ₩44,336 | ₩45,167 | +0.69% | 18.8만 |
|---|
| 2026.04.14 | ₩45,154 | ₩45,637 | ₩44,698 | ₩45,006 | -0.33% | 30.1만 |
|---|
| 2026.04.13 | ₩44,497 | ₩45,315 | ₩43,893 | ₩45,248 | +1.69% | 19.7만 |
|---|
| 2026.04.10 | ₩44,389 | ₩44,792 | ₩44,108 | ₩44,456 | +0.15% | 17만 |
|---|
| 2026.04.09 | ₩43,518 | ₩44,658 | ₩43,263 | ₩44,389 | +2.00% | 29.7만 |
|---|
| 2026.04.08 | ₩44,282 | ₩45,006 | ₩43,545 | ₩43,786 | -1.12% | 32.9만 |
|---|
| 2026.04.07 | ₩42,995 | ₩43,357 | ₩42,767 | ₩43,263 | +0.62% | 21.3만 |
|---|
| 2026.04.06 | ₩42,163 | ₩43,169 | ₩41,761 | ₩43,129 | +2.29% | 19.4만 |
|---|
| 2026.04.02 | ₩42,874 | ₩43,062 | ₩41,292 | ₩42,297 | -1.35% | 27.1만 |
|---|
| 2026.04.01 | ₩43,464 | ₩43,826 | ₩42,794 | ₩43,062 | -0.93% | 35.4만 |
|---|
| 2026.03.31 | ₩44,403 | ₩44,403 | ₩43,129 | ₩43,477 | -2.08% | 33.6만 |
|---|
| 2026.03.30 | ₩43,893 | ₩44,001 | ₩42,928 | ₩43,853 | -0.09% | 42.9만 |
|---|
| 2026.03.27 | ₩43,933 | ₩44,228 | ₩43,504 | ₩43,571 | -0.82% | 20.9만 |
|---|
| 2026.03.26 | ₩43,826 | ₩44,483 | ₩43,705 | ₩44,068 | +0.55% | 26.1만 |
|---|
| 2026.03.25 | ₩44,202 | ₩44,336 | ₩43,129 | ₩44,081 | -0.27% | 32.3만 |
|---|
| 2026.03.24 | ₩42,901 | ₩43,960 | ₩41,949 | ₩43,732 | +1.94% | 48만 |
|---|
| 2026.03.23 | ₩42,995 | ₩43,786 | ₩42,311 | ₩43,303 | +0.72% | 46.9만 |
|---|
| 2026.03.20 | ₩42,753 | ₩42,968 | ₩41,654 | ₩41,788 | -2.26% | 105.2만 |
|---|
| 2026.03.19 | ₩42,364 | ₩42,995 | ₩41,815 | ₩42,659 | +0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩42,284 | ₩42,606 | ₩41,627 | ₩42,190 | -0.22% | 37.4만 |
|---|
| 2026.03.17 | ₩43,840 | ₩43,920 | ₩42,499 | ₩42,566 | -2.91% | 48.7만 |
|---|
| 2026.03.16 | ₩43,571 | ₩44,255 | ₩43,196 | ₩43,531 | -0.09% | 29.8만 |
|---|
| 2026.03.13 | ₩42,861 | ₩43,115 | ₩42,230 | ₩43,102 | +0.56% | 28.5만 |
|---|
| 2026.03.12 | ₩42,499 | ₩43,035 | ₩42,378 | ₩42,686 | +0.44% | 19.5만 |
|---|
| 2026.03.11 | ₩42,726 | ₩43,263 | ₩42,163 | ₩43,089 | +0.85% | 17.4만 |
|---|
| 2026.03.10 | ₩42,995 | ₩43,665 | ₩42,726 | ₩43,035 | +0.09% | 17.1만 |
|---|
| 2026.03.09 | ₩43,075 | ₩43,410 | ₩41,908 | ₩43,290 | +0.50% | 22.3만 |
|---|
| 2026.03.06 | ₩43,545 | ₩43,705 | ₩42,794 | ₩43,665 | +0.28% | 23.6만 |
|---|
| 2026.03.05 | ₩44,577 | ₩44,752 | ₩43,920 | ₩44,135 | -0.99% | 20.3만 |
|---|
| 2026.03.04 | ₩44,953 | ₩45,234 | ₩43,907 | ₩45,127 | +0.39% | 18.1만 |
|---|
| 2026.03.03 | ₩44,979 | ₩45,047 | ₩43,866 | ₩44,859 | -0.27% | 22.8만 |
|---|
| 2026.03.02 | ₩46,079 | ₩46,146 | ₩45,315 | ₩45,717 | -0.79% | 27.2만 |
|---|
| 2026.02.27 | ₩46,146 | ₩46,937 | ₩45,744 | ₩46,321 | +0.38% | 25.3만 |
|---|
| 2026.02.26 | ₩47,098 | ₩47,246 | ₩46,079 | ₩46,441 | -1.40% | 21.8만 |
|---|
| 2026.02.25 | ₩46,803 | ₩46,924 | ₩45,462 | ₩46,924 | +0.26% | 18.6만 |
|---|
| 2026.02.24 | ₩46,656 | ₩47,273 | ₩46,602 | ₩46,937 | +0.60% | 16.7만 |
|---|
| 2026.02.23 | ₩46,991 | ₩47,608 | ₩46,066 | ₩46,669 | -0.68% | 27.7만 |
|---|
| 2026.02.20 | ₩46,562 | ₩47,393 | ₩46,240 | ₩47,246 | +1.47% | 30.2만 |
|---|
| 2026.02.19 | ₩46,254 | ₩46,683 | ₩45,784 | ₩46,414 | +0.35% | 26.8만 |
|---|
| 2026.02.18 | ₩46,227 | ₩47,528 | ₩45,918 | ₩46,240 | +0.03% | 29.9만 |
|---|
| 2026.02.17 | ₩46,937 | ₩47,098 | ₩45,811 | ₩45,945 | -2.11% | 33.7만 |
|---|
| 2026.02.13 | ₩44,805 | ₩45,717 | ₩44,524 | ₩45,570 | +1.71% | 21.8만 |
|---|
| 2026.02.12 | ₩45,167 | ₩45,194 | ₩44,255 | ₩44,912 | -0.56% | 21.9만 |
|---|
| 2026.02.11 | ₩45,395 | ₩45,784 | ₩44,416 | ₩44,912 | -1.06% | 31.8만 |
|---|
| 2026.02.10 | ₩44,765 | ₩45,905 | ₩44,765 | ₩45,248 | +1.08% | 22.8만 |
|---|
| 2026.02.09 | ₩45,704 | ₩46,240 | ₩44,738 | ₩44,859 | -1.85% | 26.6만 |
|---|
| 2026.02.06 | ₩43,947 | ₩46,280 | ₩43,853 | ₩45,704 | +4.00% | 50.1만 |
|---|
| 2026.02.05 | ₩41,412 | ₩45,207 | ₩38,381 | ₩44,483 | +7.42% | 62.9만 |
|---|
| 2026.02.04 | ₩42,217 | ₩43,357 | ₩42,056 | ₩42,659 | +1.05% | 24.8만 |
|---|
| 2026.02.03 | ₩41,815 | ₩42,914 | ₩41,385 | ₩41,868 | +0.13% | 26.3만 |
|---|
| 2026.02.02 | ₩41,157 | ₩42,914 | ₩40,916 | ₩41,989 | +2.02% | 35.3만 |
|---|
| 2026.01.30 | ₩40,326 | ₩41,292 | ₩39,790 | ₩41,131 | +2.00% | 46.9만 |
|---|
| 2026.01.29 | ₩38,998 | ₩40,447 | ₩38,811 | ₩40,393 | +3.58% | 43.5만 |
|---|
| 2026.01.28 | ₩39,146 | ₩39,642 | ₩38,971 | ₩38,998 | -0.38% | 24.6만 |
|---|
| 2026.01.27 | ₩39,106 | ₩39,414 | ₩38,918 | ₩39,106 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩39,226 | ₩39,575 | ₩39,092 | ₩39,334 | +0.27% | 18.9만 |
|---|
| 2026.01.23 | ₩39,401 | ₩39,964 | ₩39,025 | ₩39,199 | -0.51% | 17.5만 |
|---|
| 2026.01.22 | ₩39,401 | ₩40,071 | ₩39,293 | ₩39,575 | +0.44% | 20.2만 |
|---|
| 2026.01.21 | ₩38,864 | ₩39,427 | ₩38,690 | ₩39,374 | +1.31% | 18.8만 |
|---|
| 2026.01.20 | ₩38,851 | ₩39,186 | ₩38,623 | ₩38,730 | -0.31% | 26.7만 |
|---|
| 2026.01.16 | ₩39,039 | ₩39,521 | ₩38,127 | ₩39,267 | +0.58% | 49.8만 |
|---|
| 2026.01.15 | ₩40,098 | ₩40,567 | ₩39,749 | ₩40,420 | +0.80% | 14.9만 |
|---|
| 2026.01.14 | ₩39,575 | ₩40,594 | ₩39,575 | ₩40,125 | +1.39% | 29.5만 |
|---|
| 2026.01.13 | ₩39,696 | ₩40,098 | ₩39,521 | ₩39,655 | -0.10% | 15.2만 |
|---|
| 2026.01.12 | ₩39,615 | ₩39,790 | ₩39,226 | ₩39,562 | -0.14% | 20.7만 |
|---|
| 2026.01.09 | ₩39,454 | ₩39,803 | ₩39,213 | ₩39,803 | +0.88% | 16.2만 |
|---|
| 2026.01.08 | ₩38,288 | ₩39,709 | ₩38,288 | ₩39,481 | +3.12% | 22.9만 |
|---|
| 2026.01.07 | ₩39,481 | ₩39,682 | ₩38,180 | ₩38,556 | -2.34% | 25.7만 |
|---|
| 2026.01.06 | ₩38,864 | ₩39,414 | ₩38,864 | ₩39,280 | +1.07% | 21.5만 |
|---|
| 2026.01.05 | ₩38,703 | ₩39,199 | ₩38,569 | ₩39,065 | +0.94% | 25.1만 |
|---|
| 2026.01.02 | ₩39,146 | ₩39,535 | ₩38,744 | ₩38,837 | -0.79% | 21만 |
|---|
| 2025.12.31 | ₩39,293 | ₩39,441 | ₩38,971 | ₩39,146 | -0.38% | 15.5만 |
|---|
| 2025.12.30 | ₩39,280 | ₩39,749 | ₩39,213 | ₩39,293 | +0.03% | 19만 |
|---|
| 2025.12.29 | ₩39,736 | ₩40,031 | ₩39,280 | ₩39,427 | -0.78% | 19.9만 |
|---|
| 2025.12.26 | ₩39,615 | ₩39,883 | ₩39,508 | ₩39,696 | +0.20% | 13.7만 |
|---|
| 2025.12.24 | ₩39,173 | ₩39,870 | ₩39,092 | ₩39,615 | +1.13% | 10.4만 |
|---|
| 2025.12.23 | ₩39,092 | ₩39,495 | ₩38,904 | ₩39,159 | +0.17% | 22.7만 |
|---|
| 2025.12.22 | ₩38,985 | ₩39,481 | ₩38,703 | ₩39,186 | +0.52% | 22.6만 |
|---|
| 2025.12.19 | ₩39,441 | ₩39,548 | ₩38,717 | ₩38,971 | -1.19% | 76.3만 |
|---|
| 2025.12.18 | ₩41,117 | ₩41,426 | ₩39,615 | ₩39,642 | -3.59% | 31.9만 |
|---|
| 2025.12.17 | ₩40,782 | ₩41,707 | ₩40,755 | ₩40,983 | +0.49% | 27.2만 |
|---|
| 2025.12.16 | ₩41,318 | ₩41,332 | ₩40,822 | ₩40,862 | -1.10% | 28.6만 |
|---|
| 2025.12.15 | ₩40,983 | ₩41,184 | ₩40,527 | ₩41,010 | +0.07% | 22.3만 |
|---|
| 2025.12.12 | ₩41,104 | ₩41,399 | ₩40,286 | ₩40,822 | -0.69% | 27.4만 |
|---|
| 2025.12.11 | ₩41,466 | ₩42,096 | ₩40,232 | ₩41,010 | -1.10% | 34.8만 |
|---|
| 2025.12.10 | ₩40,111 | ₩41,667 | ₩39,722 | ₩41,265 | +2.88% | 33.2만 |
|---|
| 2025.12.09 | ₩39,991 | ₩40,353 | ₩39,950 | ₩40,071 | +0.20% | 22.9만 |
|---|
| 2025.12.08 | ₩40,956 | ₩41,104 | ₩39,830 | ₩40,018 | -2.29% | 32.8만 |
|---|
| 2025.12.05 | ₩40,621 | ₩41,412 | ₩40,259 | ₩40,822 | +0.50% | 24.3만 |
|---|
| 2025.12.04 | ₩41,265 | ₩41,479 | ₩40,460 | ₩40,742 | -1.27% | 24만 |
|---|
| 2025.12.03 | ₩40,956 | ₩41,466 | ₩40,889 | ₩41,238 | +0.69% | 23.4만 |
|---|
| 2025.12.02 | ₩40,970 | ₩41,117 | ₩40,406 | ₩40,903 | -0.16% | 31.2만 |
|---|
| 2025.12.01 | ₩41,359 | ₩41,667 | ₩40,769 | ₩40,903 | -1.10% | 30만 |
|---|
| 2025.11.28 | ₩41,426 | ₩41,828 | ₩40,849 | ₩41,493 | +0.16% | 26.4만 |
|---|
| 2025.11.26 | ₩41,184 | ₩42,190 | ₩40,997 | ₩41,546 | +0.88% | 87.1만 |
|---|
| 2025.11.25 | ₩40,956 | ₩43,612 | ₩40,326 | ₩41,479 | +1.28% | 79.4만 |
|---|
| 2025.11.24 | ₩39,012 | ₩39,562 | ₩38,167 | ₩38,341 | -1.72% | 56.4만 |
|---|
| 2025.11.21 | ₩37,496 | ₩39,334 | ₩37,376 | ₩39,213 | +4.58% | 53.8만 |
|---|
| 2025.11.20 | ₩37,121 | ₩37,550 | ₩36,759 | ₩37,255 | +0.36% | 52.3만 |
|---|
| 2025.11.19 | ₩37,563 | ₩37,738 | ₩36,879 | ₩36,920 | -1.71% | 35만 |
|---|
| 2025.11.18 | ₩37,644 | ₩37,885 | ₩37,161 | ₩37,523 | -0.32% | 50.9만 |
|---|
| 2025.11.17 | ₩38,341 | ₩38,583 | ₩37,604 | ₩37,671 | -1.75% | 35.6만 |
|---|
| 2025.11.14 | ₩38,381 | ₩38,569 | ₩37,993 | ₩38,341 | -0.10% | 40.9만 |
|---|
| 2025.11.13 | ₩38,381 | ₩39,159 | ₩37,993 | ₩38,730 | +0.91% | 32.4만 |
|---|
| 2025.11.12 | ₩38,301 | ₩38,811 | ₩38,301 | ₩38,422 | +0.32% | 36.4만 |
|---|
| 2025.11.11 | ₩38,489 | ₩39,079 | ₩37,778 | ₩38,301 | -0.49% | 29.2만 |
|---|
| 2025.11.10 | ₩38,153 | ₩38,784 | ₩37,778 | ₩38,355 | +0.53% | 33.2만 |
|---|
| 2025.11.07 | ₩38,046 | ₩38,556 | ₩37,563 | ₩38,073 | +0.07% | 37.2만 |
|---|
| 2025.11.06 | ₩37,966 | ₩38,395 | ₩37,657 | ₩37,805 | -0.42% | 37.8만 |
|---|
| 2025.11.05 | ₩37,349 | ₩38,167 | ₩37,040 | ₩38,100 | +2.01% | 39.6만 |
|---|
| 2025.11.04 | ₩37,671 | ₩37,697 | ₩37,081 | ₩37,322 | -0.93% | 27.2만 |
|---|
| 2025.11.03 | ₩37,188 | ₩37,684 | ₩36,732 | ₩37,671 | +1.30% | 40.1만 |
|---|
| 2025.10.31 | ₩37,657 | ₩37,912 | ₩37,174 | ₩37,295 | -0.96% | 37.8만 |
|---|
| 2025.10.30 | ₩37,805 | ₩38,609 | ₩37,443 | ₩37,912 | +0.28% | 56.5만 |
|---|
| 2025.10.29 | ₩39,079 | ₩39,320 | ₩37,362 | ₩37,778 | -3.33% | 58.8만 |
|---|
| 2025.10.28 | ₩38,931 | ₩39,669 | ₩38,851 | ₩39,307 | +0.96% | 49.2만 |
|---|
| 2025.10.27 | ₩38,931 | ₩39,226 | ₩38,770 | ₩39,199 | +0.69% | 40.9만 |
|---|
| 2025.10.24 | ₩38,489 | ₩38,904 | ₩38,328 | ₩38,904 | +1.08% | 30.6만 |
|---|
| 2025.10.23 | ₩37,899 | ₩38,583 | ₩37,697 | ₩38,462 | +1.49% | 35.6만 |
|---|
| 2025.10.22 | ₩37,590 | ₩38,288 | ₩37,322 | ₩37,993 | +1.07% | 30.9만 |
|---|
| 2025.10.21 | ₩37,416 | ₩38,019 | ₩37,362 | ₩37,523 | +0.29% | 37.2만 |
|---|
| 2025.10.20 | ₩37,148 | ₩37,604 | ₩36,893 | ₩37,309 | +0.43% | 21.3만 |
|---|
| 2025.10.17 | ₩36,236 | ₩37,161 | ₩36,195 | ₩37,094 | +2.37% | 25.8만 |
|---|
| 2025.10.16 | ₩35,807 | ₩36,678 | ₩35,538 | ₩36,263 | +1.27% | 29.7만 |
|---|
| 2025.10.15 | ₩35,994 | ₩36,423 | ₩35,659 | ₩35,833 | -0.45% | 27.4만 |
|---|
| 2025.10.14 | ₩34,989 | ₩35,927 | ₩34,828 | ₩35,793 | +2.30% | 32.3만 |
|---|
| 2025.10.13 | ₩36,222 | ₩36,504 | ₩35,136 | ₩35,230 | -2.74% | 35.1만 |
|---|
| 2025.10.10 | ₩36,732 | ₩37,000 | ₩35,833 | ₩35,887 | -2.30% | 28만 |
|---|