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 | ₩46,886 | ₩47,208 | ₩46,685 | ₩46,940 | +0.11% | 29.1만 |
| 2026.10.08 | ₩46,511 | ₩47,195 | ₩45,934 | ₩46,967 | +0.98% | 34.3만 |
| 2026.10.07 | ₩46,403 | ₩47,034 | ₩46,135 | ₩46,591 | +0.40% | 44만 |
| 2026.10.06 | ₩46,283 | ₩46,524 | ₩45,894 | ₩46,417 | +0.29% | 21.2만 |
| 2026.10.05 | ₩45,934 | ₩46,712 | ₩45,612 | ₩45,947 | +0.03% | 31.7만 |
| 2026.10.02 | ₩46,001 | ₩46,752 | ₩45,331 | ₩45,974 | -0.06% | 29.7만 |
| 2026.10.01 | ₩44,687 | ₩45,384 | ₩44,311 | ₩45,317 | +1.41% | 30.8만 |
| 2026.09.30 | ₩45,760 | ₩45,894 | ₩44,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,955 |
| -1.76% |
| 27.9만 |
| 2026.09.29 | ₩45,532 | ₩45,666 | ₩45,290 | ₩45,532 | 0.00% | 22.7만 |
|---|
| 2026.09.28 | ₩45,357 | ₩46,028 | ₩45,062 | ₩45,867 | +1.12% | 31.1만 |
|---|
| 2026.09.25 | ₩45,854 | ₩46,001 | ₩45,250 | ₩45,679 | -0.38% | 27.6만 |
|---|
| 2026.09.24 | ₩46,041 | ₩46,122 | ₩45,666 | ₩45,854 | -0.41% | 30.3만 |
|---|
| 2026.09.23 | ₩46,403 | ₩46,484 | ₩45,626 | ₩45,813 | -1.27% | 26.3만 |
|---|
| 2026.09.22 | ₩47,061 | ₩47,114 | ₩46,202 | ₩46,538 | -1.11% | 27.6만 |
|---|
| 2026.09.21 | ₩46,336 | ₩46,739 | ₩46,068 | ₩46,336 | 0.00% | 20만 |
|---|
| 2026.09.18 | ₩46,403 | ₩46,940 | ₩45,947 | ₩46,363 | -0.09% | 71.4만 |
|---|
| 2026.09.17 | ₩47,342 | ₩47,610 | ₩46,631 | ₩46,846 | -1.05% | 32.1만 |
|---|
| 2026.09.16 | ₩46,471 | ₩47,235 | ₩46,095 | ₩46,967 | +1.07% | 26.3만 |
|---|
| 2026.09.15 | ₩46,551 | ₩46,551 | ₩45,612 | ₩46,417 | -0.29% | 29.3만 |
|---|
| 2026.09.14 | ₩46,980 | ₩49,864 | ₩46,336 | ₩46,417 | -1.20% | 31.9만 |
|---|
| 2026.09.11 | ₩46,645 | ₩46,766 | ₩45,545 | ₩46,578 | -0.14% | 31.9만 |
|---|
| 2026.09.10 | ₩46,082 | ₩46,417 | ₩45,639 | ₩46,015 | -0.15% | 27.7만 |
|---|
| 2026.09.09 | ₩46,926 | ₩47,141 | ₩45,934 | ₩46,055 | -1.86% | 26.4만 |
|---|
| 2026.09.08 | ₩47,919 | ₩47,919 | ₩46,497 | ₩47,329 | -1.23% | 35.5만 |
|---|
| 2026.09.04 | ₩48,362 | ₩48,724 | ₩48,013 | ₩48,375 | +0.03% | 20.9만 |
|---|
| 2026.09.03 | ₩49,542 | ₩49,931 | ₩48,147 | ₩48,362 | -2.38% | 26.6만 |
|---|
| 2026.09.02 | ₩48,858 | ₩49,797 | ₩46,819 | ₩49,139 | +0.58% | 36.3만 |
|---|
| 2026.09.01 | ₩49,649 | ₩50,159 | ₩48,281 | ₩48,844 | -1.62% | 46.7만 |
|---|
| 2026.08.31 | ₩50,454 | ₩50,749 | ₩49,756 | ₩49,904 | -1.09% | 41.3만 |
|---|
| 2026.08.28 | ₩50,869 | ₩51,057 | ₩50,320 | ₩50,709 | -0.32% | 20.2만 |
|---|
| 2026.08.27 | ₩50,655 | ₩50,963 | ₩49,971 | ₩50,588 | -0.13% | 26만 |
|---|
| 2026.08.26 | ₩51,580 | ₩51,620 | ₩50,802 | ₩51,205 | -0.73% | 28.9만 |
|---|
| 2026.08.25 | ₩51,446 | ₩51,781 | ₩50,481 | ₩51,285 | -0.31% | 28.9만 |
|---|
| 2026.08.24 | ₩51,540 | ₩52,291 | ₩51,111 | ₩51,446 | -0.18% | 28.1만 |
|---|
| 2026.08.21 | ₩51,164 | ₩51,728 | ₩50,722 | ₩51,540 | +0.73% | 36.6만 |
|---|
| 2026.08.20 | ₩50,802 | ₩51,218 | ₩50,655 | ₩51,044 | +0.48% | 24만 |
|---|
| 2026.08.19 | ₩51,889 | ₩52,479 | ₩51,071 | ₩51,634 | -0.49% | 24.9만 |
|---|
| 2026.08.18 | ₩50,829 | ₩51,795 | ₩49,595 | ₩51,607 | +1.53% | 33.2만 |
|---|
| 2026.08.17 | ₩50,387 | ₩50,776 | ₩50,065 | ₩50,481 | +0.19% | 35.2만 |
|---|
| 2026.08.14 | ₩51,392 | ₩51,969 | ₩50,588 | ₩50,762 | -1.23% | 23.2만 |
|---|
| 2026.08.13 | ₩52,036 | ₩52,975 | ₩51,527 | ₩51,728 | -0.59% | 23.8만 |
|---|
| 2026.08.12 | ₩51,486 | ₩52,626 | ₩51,178 | ₩52,076 | +1.15% | 38.1만 |
|---|
| 2026.08.11 | ₩51,151 | ₩51,889 | ₩50,427 | ₩51,513 | +0.71% | 40.6만 |
|---|
| 2026.08.10 | ₩51,634 | ₩51,902 | ₩50,588 | ₩51,218 | -0.81% | 29.9만 |
|---|
| 2026.08.07 | ₩53,123 | ₩53,498 | ₩51,071 | ₩52,385 | -1.39% | 42.4만 |
|---|
| 2026.08.06 | ₩51,634 | ₩54,719 | ₩51,634 | ₩54,450 | +5.45% | 68.9만 |
|---|
| 2026.08.05 | ₩52,023 | ₩52,023 | ₩50,816 | ₩51,701 | -0.62% | 20.3만 |
|---|
| 2026.08.04 | ₩51,017 | ₩52,050 | ₩50,856 | ₩51,835 | +1.60% | 27.5만 |
|---|
| 2026.08.03 | ₩51,299 | ₩52,063 | ₩50,963 | ₩51,218 | -0.16% | 27.8만 |
|---|
| 2026.07.31 | ₩50,816 | ₩51,205 | ₩49,636 | ₩50,843 | +0.05% | 31.6만 |
|---|
| 2026.07.30 | ₩51,755 | ₩52,331 | ₩50,494 | ₩51,071 | -1.32% | 27.1만 |
|---|
| 2026.07.29 | ₩51,728 | ₩52,358 | ₩50,521 | ₩52,063 | +0.65% | 25.7만 |
|---|
| 2026.07.28 | ₩52,224 | ₩53,377 | ₩51,983 | ₩52,304 | +0.15% | 19만 |
|---|
| 2026.07.27 | ₩52,251 | ₩52,492 | ₩51,285 | ₩51,325 | -1.77% | 22만 |
|---|
| 2026.07.24 | ₩50,776 | ₩53,391 | ₩49,944 | ₩51,567 | +1.56% | 29.8만 |
|---|
| 2026.07.23 | ₩50,615 | ₩51,822 | ₩50,145 | ₩50,588 | -0.05% | 23.5만 |
|---|
| 2026.07.22 | ₩51,500 | ₩51,956 | ₩50,856 | ₩51,312 | -0.36% | 19.6만 |
|---|
| 2026.07.21 | ₩50,749 | ₩51,567 | ₩50,454 | ₩51,325 | +1.14% | 25.2만 |
|---|
| 2026.07.20 | ₩51,513 | ₩52,304 | ₩50,776 | ₩50,923 | -1.15% | 28.2만 |
|---|
| 2026.07.17 | ₩52,184 | ₩53,310 | ₩50,762 | ₩51,352 | -1.59% | 24.3만 |
|---|
| 2026.07.16 | ₩51,017 | ₩52,492 | ₩50,320 | ₩52,304 | +2.52% | 29.5만 |
|---|
| 2026.07.15 | ₩49,716 | ₩50,896 | ₩49,233 | ₩50,641 | +1.86% | 29.1만 |
|---|
| 2026.07.14 | ₩50,668 | ₩50,910 | ₩49,488 | ₩49,783 | -1.75% | 21.9만 |
|---|
| 2026.07.13 | ₩50,588 | ₩51,111 | ₩49,716 | ₩50,467 | -0.24% | 27.4만 |
|---|
| 2026.07.10 | ₩50,373 | ₩51,178 | ₩50,293 | ₩50,333 | -0.08% | 18.3만 |
|---|
| 2026.07.09 | ₩49,716 | ₩51,473 | ₩49,515 | ₩50,481 | +1.54% | 29.2만 |
|---|
| 2026.07.08 | ₩50,159 | ₩50,440 | ₩49,434 | ₩49,649 | -1.02% | 24.7만 |
|---|
| 2026.07.07 | ₩50,682 | ₩51,902 | ₩49,515 | ₩50,212 | -0.93% | 31.6만 |
|---|
| 2026.07.06 | ₩51,580 | ₩52,304 | ₩49,904 | ₩50,199 | -2.68% | 41.7만 |
|---|
| 2026.07.02 | ₩52,076 | ₩53,632 | ₩51,164 | ₩51,540 | -1.03% | 24.7만 |
|---|
| 2026.07.01 | ₩52,036 | ₩52,693 | ₩51,661 | ₩51,996 | -0.08% | 28.8만 |
|---|
| 2026.06.30 | ₩52,318 | ₩52,519 | ₩51,232 | ₩51,996 | -0.62% | 27.9만 |
|---|
| 2026.06.29 | ₩52,304 | ₩52,559 | ₩51,755 | ₩52,224 | -0.15% | 49.7만 |
|---|
| 2026.06.26 | ₩52,760 | ₩53,579 | ₩51,634 | ₩52,734 | -0.05% | 210.6만 |
|---|
| 2026.06.25 | ₩52,760 | ₩53,565 | ₩51,433 | ₩52,318 | -0.84% | 34.3만 |
|---|
| 2026.06.24 | ₩50,950 | ₩53,283 | ₩50,950 | ₩53,029 | +4.08% | 50.8만 |
|---|
| 2026.06.23 | ₩50,856 | ₩51,795 | ₩49,984 | ₩50,856 | 0.00% | 32.7만 |
|---|
| 2026.06.22 | ₩50,776 | ₩51,138 | ₩50,440 | ₩50,574 | -0.40% | 28.7만 |
|---|
| 2026.06.18 | ₩49,890 | ₩51,513 | ₩49,072 | ₩50,668 | +1.56% | 63.9만 |
|---|
| 2026.06.17 | ₩49,756 | ₩50,641 | ₩48,737 | ₩49,555 | -0.40% | 46.9만 |
|---|
| 2026.06.16 | ₩51,647 | ₩51,983 | ₩50,199 | ₩50,641 | -1.95% | 35.5만 |
|---|
| 2026.06.15 | ₩50,521 | ₩51,111 | ₩50,132 | ₩50,883 | +0.72% | 36.5만 |
|---|
| 2026.06.12 | ₩50,011 | ₩51,164 | ₩50,011 | ₩50,655 | +1.29% | 32.1만 |
|---|
| 2026.06.11 | ₩49,649 | ₩50,118 | ₩48,858 | ₩49,931 | +0.57% | 52.2만 |
|---|
| 2026.06.10 | ₩49,260 | ₩49,770 | ₩49,166 | ₩49,327 | +0.14% | 33만 |
|---|
| 2026.06.09 | ₩47,624 | ₩49,126 | ₩47,329 | ₩48,938 | +2.76% | 24.4만 |
|---|
| 2026.06.08 | ₩47,275 | ₩47,879 | ₩47,222 | ₩47,262 | -0.03% | 24만 |
|---|
| 2026.06.05 | ₩46,846 | ₩48,026 | ₩46,806 | ₩47,356 | +1.09% | 27.2만 |
|---|
| 2026.06.04 | ₩45,424 | ₩46,752 | ₩45,277 | ₩46,698 | +2.80% | 38.2만 |
|---|
| 2026.06.03 | ₩45,572 | ₩45,706 | ₩44,660 | ₩44,807 | -1.68% | 28.5만 |
|---|
| 2026.06.02 | ₩45,746 | ₩46,216 | ₩45,049 | ₩45,478 | -0.59% | 30.9만 |
|---|
| 2026.06.01 | ₩45,706 | ₩45,854 | ₩45,210 | ₩45,719 | +0.03% | 31.1만 |
|---|
| 2026.05.29 | ₩46,605 | ₩46,752 | ₩45,693 | ₩45,773 | -1.78% | 32.9만 |
|---|
| 2026.05.28 | ₩46,471 | ₩46,819 | ₩45,988 | ₩46,779 | +0.66% | 30.2만 |
|---|
| 2026.05.27 | ₩46,779 | ₩47,235 | ₩46,269 | ₩46,471 | -0.66% | 24.5만 |
|---|
| 2026.05.26 | ₩46,403 | ₩47,409 | ₩46,243 | ₩46,444 | +0.09% | 26.9만 |
|---|
| 2026.05.22 | ₩46,471 | ₩47,691 | ₩45,934 | ₩46,363 | -0.23% | 31.4만 |
|---|
| 2026.05.21 | ₩45,679 | ₩46,417 | ₩44,807 | ₩46,363 | +1.50% | 25.8만 |
|---|
| 2026.05.20 | ₩46,108 | ₩46,645 | ₩45,706 | ₩46,041 | -0.15% | 30.7만 |
|---|
| 2026.05.19 | ₩46,095 | ₩46,551 | ₩45,532 | ₩46,296 | +0.44% | 28.6만 |
|---|
| 2026.05.18 | ₩45,290 | ₩46,564 | ₩45,210 | ₩46,417 | +2.49% | 31.4만 |
|---|
| 2026.05.15 | ₩45,679 | ₩45,679 | ₩44,767 | ₩45,103 | -1.26% | 34.9만 |
|---|
| 2026.05.14 | ₩46,511 | ₩46,873 | ₩45,545 | ₩45,599 | -1.96% | 26.6만 |
|---|
| 2026.05.13 | ₩45,988 | ₩46,564 | ₩45,438 | ₩46,082 | +0.20% | 21.4만 |
|---|
| 2026.05.12 | ₩46,243 | ₩46,752 | ₩45,331 | ₩46,135 | -0.23% | 32.2만 |
|---|
| 2026.05.11 | ₩46,095 | ₩47,007 | ₩45,237 | ₩45,894 | -0.44% | 38.4만 |
|---|
| 2026.05.08 | ₩46,564 | ₩46,886 | ₩45,250 | ₩45,921 | -1.38% | 32.4만 |
|---|
| 2026.05.07 | ₩47,034 | ₩50,574 | ₩46,095 | ₩46,591 | -0.94% | 82만 |
|---|
| 2026.05.06 | ₩44,325 | ₩45,465 | ₩43,641 | ₩45,143 | +1.85% | 37.7만 |
|---|
| 2026.05.05 | ₩43,386 | ₩44,258 | ₩43,198 | ₩43,869 | +1.11% | 29.8만 |
|---|
| 2026.05.04 | ₩44,553 | ₩44,553 | ₩42,662 | ₩43,279 | -2.86% | 32.2만 |
|---|
| 2026.05.01 | ₩45,210 | ₩45,854 | ₩44,351 | ₩44,901 | -0.68% | 29.5만 |
|---|
| 2026.04.30 | ₩45,170 | ₩45,693 | ₩44,432 | ₩45,009 | -0.36% | 25.6만 |
|---|
| 2026.04.29 | ₩45,250 | ₩45,854 | ₩44,740 | ₩45,331 | +0.18% | 33.7만 |
|---|
| 2026.04.28 | ₩46,430 | ₩46,739 | ₩45,331 | ₩45,518 | -1.96% | 21.3만 |
|---|
| 2026.04.27 | ₩46,524 | ₩47,235 | ₩45,867 | ₩45,921 | -1.30% | 21만 |
|---|
| 2026.04.24 | ₩46,068 | ₩46,645 | ₩45,612 | ₩46,605 | +1.16% | 16.9만 |
|---|
| 2026.04.23 | ₩45,639 | ₩46,162 | ₩45,451 | ₩45,880 | +0.53% | 23.9만 |
|---|
| 2026.04.22 | ₩46,350 | ₩47,047 | ₩45,223 | ₩45,384 | -2.08% | 24.6만 |
|---|
| 2026.04.21 | ₩46,833 | ₩46,846 | ₩46,149 | ₩46,216 | -1.32% | 23.8만 |
|---|
| 2026.04.20 | ₩46,698 | ₩46,819 | ₩46,135 | ₩46,806 | +0.23% | 21.4만 |
|---|
| 2026.04.17 | ₩45,961 | ₩47,758 | ₩45,934 | ₩46,725 | +1.66% | 46.6만 |
|---|
| 2026.04.16 | ₩44,928 | ₩45,706 | ₩44,807 | ₩45,572 | +1.43% | 29.1만 |
|---|
| 2026.04.15 | ₩44,861 | ₩45,250 | ₩44,338 | ₩45,170 | +0.69% | 18.8만 |
|---|
| 2026.04.14 | ₩45,156 | ₩45,639 | ₩44,700 | ₩45,009 | -0.33% | 30.1만 |
|---|
| 2026.04.13 | ₩44,499 | ₩45,317 | ₩43,896 | ₩45,250 | +1.69% | 19.7만 |
|---|
| 2026.04.10 | ₩44,392 | ₩44,794 | ₩44,110 | ₩44,459 | +0.15% | 17만 |
|---|
| 2026.04.09 | ₩43,520 | ₩44,660 | ₩43,265 | ₩44,392 | +2.00% | 29.7만 |
|---|
| 2026.04.08 | ₩44,284 | ₩45,009 | ₩43,547 | ₩43,788 | -1.12% | 32.9만 |
|---|
| 2026.04.07 | ₩42,997 | ₩43,359 | ₩42,769 | ₩43,265 | +0.62% | 21.3만 |
|---|
| 2026.04.06 | ₩42,165 | ₩43,171 | ₩41,763 | ₩43,131 | +2.29% | 19.4만 |
|---|
| 2026.04.02 | ₩42,876 | ₩43,064 | ₩41,294 | ₩42,300 | -1.35% | 27.1만 |
|---|
| 2026.04.01 | ₩43,466 | ₩43,828 | ₩42,796 | ₩43,064 | -0.93% | 35.4만 |
|---|
| 2026.03.31 | ₩44,405 | ₩44,405 | ₩43,131 | ₩43,480 | -2.08% | 33.6만 |
|---|
| 2026.03.30 | ₩43,896 | ₩44,003 | ₩42,930 | ₩43,855 | -0.09% | 42.9만 |
|---|
| 2026.03.27 | ₩43,936 | ₩44,231 | ₩43,507 | ₩43,574 | -0.82% | 20.9만 |
|---|
| 2026.03.26 | ₩43,828 | ₩44,486 | ₩43,708 | ₩44,070 | +0.55% | 26.1만 |
|---|
| 2026.03.25 | ₩44,204 | ₩44,338 | ₩43,131 | ₩44,083 | -0.27% | 32.3만 |
|---|
| 2026.03.24 | ₩42,903 | ₩43,963 | ₩41,951 | ₩43,735 | +1.94% | 48만 |
|---|
| 2026.03.23 | ₩42,997 | ₩43,788 | ₩42,313 | ₩43,305 | +0.72% | 46.9만 |
|---|
| 2026.03.20 | ₩42,756 | ₩42,970 | ₩41,656 | ₩41,790 | -2.26% | 105.2만 |
|---|
| 2026.03.19 | ₩42,367 | ₩42,997 | ₩41,817 | ₩42,662 | +0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩42,286 | ₩42,608 | ₩41,629 | ₩42,192 | -0.22% | 37.4만 |
|---|
| 2026.03.17 | ₩43,842 | ₩43,922 | ₩42,501 | ₩42,568 | -2.91% | 48.7만 |
|---|
| 2026.03.16 | ₩43,574 | ₩44,258 | ₩43,198 | ₩43,533 | -0.09% | 29.8만 |
|---|
| 2026.03.13 | ₩42,863 | ₩43,118 | ₩42,232 | ₩43,104 | +0.56% | 28.5만 |
|---|
| 2026.03.12 | ₩42,501 | ₩43,037 | ₩42,380 | ₩42,688 | +0.44% | 19.5만 |
|---|
| 2026.03.11 | ₩42,729 | ₩43,265 | ₩42,165 | ₩43,091 | +0.85% | 17.4만 |
|---|
| 2026.03.10 | ₩42,997 | ₩43,668 | ₩42,729 | ₩43,037 | +0.09% | 17.1만 |
|---|
| 2026.03.09 | ₩43,077 | ₩43,413 | ₩41,911 | ₩43,292 | +0.50% | 22.3만 |
|---|
| 2026.03.06 | ₩43,547 | ₩43,708 | ₩42,796 | ₩43,668 | +0.28% | 23.6만 |
|---|
| 2026.03.05 | ₩44,579 | ₩44,754 | ₩43,922 | ₩44,137 | -0.99% | 20.3만 |
|---|
| 2026.03.04 | ₩44,955 | ₩45,237 | ₩43,909 | ₩45,129 | +0.39% | 18.1만 |
|---|
| 2026.03.03 | ₩44,982 | ₩45,049 | ₩43,869 | ₩44,861 | -0.27% | 22.8만 |
|---|
| 2026.03.02 | ₩46,082 | ₩46,149 | ₩45,317 | ₩45,719 | -0.79% | 27.2만 |
|---|
| 2026.02.27 | ₩46,149 | ₩46,940 | ₩45,746 | ₩46,323 | +0.38% | 25.3만 |
|---|
| 2026.02.26 | ₩47,101 | ₩47,248 | ₩46,082 | ₩46,444 | -1.40% | 21.8만 |
|---|
| 2026.02.25 | ₩46,806 | ₩46,926 | ₩45,465 | ₩46,926 | +0.26% | 18.6만 |
|---|
| 2026.02.24 | ₩46,658 | ₩47,275 | ₩46,605 | ₩46,940 | +0.60% | 16.7만 |
|---|
| 2026.02.23 | ₩46,994 | ₩47,610 | ₩46,068 | ₩46,672 | -0.68% | 27.7만 |
|---|
| 2026.02.20 | ₩46,564 | ₩47,396 | ₩46,243 | ₩47,248 | +1.47% | 30.2만 |
|---|
| 2026.02.19 | ₩46,256 | ₩46,685 | ₩45,787 | ₩46,417 | +0.35% | 26.8만 |
|---|
| 2026.02.18 | ₩46,229 | ₩47,530 | ₩45,921 | ₩46,243 | +0.03% | 29.9만 |
|---|
| 2026.02.17 | ₩46,940 | ₩47,101 | ₩45,813 | ₩45,947 | -2.11% | 33.7만 |
|---|
| 2026.02.13 | ₩44,807 | ₩45,719 | ₩44,526 | ₩45,572 | +1.71% | 21.8만 |
|---|
| 2026.02.12 | ₩45,170 | ₩45,196 | ₩44,258 | ₩44,915 | -0.56% | 21.9만 |
|---|
| 2026.02.11 | ₩45,398 | ₩45,787 | ₩44,419 | ₩44,915 | -1.06% | 31.8만 |
|---|
| 2026.02.10 | ₩44,767 | ₩45,907 | ₩44,767 | ₩45,250 | +1.08% | 22.8만 |
|---|
| 2026.02.09 | ₩45,706 | ₩46,243 | ₩44,740 | ₩44,861 | -1.85% | 26.6만 |
|---|
| 2026.02.06 | ₩43,949 | ₩46,283 | ₩43,855 | ₩45,706 | +4.00% | 50.1만 |
|---|
| 2026.02.05 | ₩41,414 | ₩45,210 | ₩38,383 | ₩44,486 | +7.42% | 62.9만 |
|---|
| 2026.02.04 | ₩42,219 | ₩43,359 | ₩42,058 | ₩42,662 | +1.05% | 24.8만 |
|---|
| 2026.02.03 | ₩41,817 | ₩42,916 | ₩41,388 | ₩41,870 | +0.13% | 26.3만 |
|---|
| 2026.02.02 | ₩41,160 | ₩42,916 | ₩40,918 | ₩41,991 | +2.02% | 35.3만 |
|---|
| 2026.01.30 | ₩40,328 | ₩41,294 | ₩39,792 | ₩41,133 | +2.00% | 46.9만 |
|---|
| 2026.01.29 | ₩39,000 | ₩40,449 | ₩38,813 | ₩40,395 | +3.58% | 43.5만 |
|---|
| 2026.01.28 | ₩39,148 | ₩39,644 | ₩38,974 | ₩39,000 | -0.38% | 24.6만 |
|---|
| 2026.01.27 | ₩39,108 | ₩39,416 | ₩38,920 | ₩39,108 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩39,228 | ₩39,577 | ₩39,094 | ₩39,336 | +0.27% | 18.9만 |
|---|
| 2026.01.23 | ₩39,403 | ₩39,966 | ₩39,027 | ₩39,202 | -0.51% | 17.5만 |
|---|
| 2026.01.22 | ₩39,403 | ₩40,073 | ₩39,295 | ₩39,577 | +0.44% | 20.2만 |
|---|
| 2026.01.21 | ₩38,866 | ₩39,430 | ₩38,692 | ₩39,376 | +1.31% | 18.8만 |
|---|
| 2026.01.20 | ₩38,853 | ₩39,188 | ₩38,625 | ₩38,732 | -0.31% | 26.7만 |
|---|
| 2026.01.16 | ₩39,041 | ₩39,523 | ₩38,129 | ₩39,269 | +0.58% | 49.8만 |
|---|
| 2026.01.15 | ₩40,100 | ₩40,569 | ₩39,751 | ₩40,422 | +0.80% | 14.9만 |
|---|
| 2026.01.14 | ₩39,577 | ₩40,596 | ₩39,577 | ₩40,127 | +1.39% | 29.5만 |
|---|
| 2026.01.13 | ₩39,698 | ₩40,100 | ₩39,523 | ₩39,658 | -0.10% | 15.2만 |
|---|
| 2026.01.12 | ₩39,617 | ₩39,792 | ₩39,228 | ₩39,564 | -0.14% | 20.7만 |
|---|
| 2026.01.09 | ₩39,456 | ₩39,805 | ₩39,215 | ₩39,805 | +0.88% | 16.2만 |
|---|
| 2026.01.08 | ₩38,290 | ₩39,711 | ₩38,290 | ₩39,483 | +3.12% | 22.9만 |
|---|
| 2026.01.07 | ₩39,483 | ₩39,684 | ₩38,182 | ₩38,558 | -2.34% | 25.7만 |
|---|
| 2026.01.06 | ₩38,866 | ₩39,416 | ₩38,866 | ₩39,282 | +1.07% | 21.5만 |
|---|
| 2026.01.05 | ₩38,705 | ₩39,202 | ₩38,571 | ₩39,067 | +0.94% | 25.1만 |
|---|
| 2026.01.02 | ₩39,148 | ₩39,537 | ₩38,746 | ₩38,839 | -0.79% | 21만 |
|---|
| 2025.12.31 | ₩39,295 | ₩39,443 | ₩38,974 | ₩39,148 | -0.38% | 15.5만 |
|---|
| 2025.12.30 | ₩39,282 | ₩39,751 | ₩39,215 | ₩39,295 | +0.03% | 19만 |
|---|
| 2025.12.29 | ₩39,738 | ₩40,033 | ₩39,282 | ₩39,430 | -0.78% | 19.9만 |
|---|
| 2025.12.26 | ₩39,617 | ₩39,886 | ₩39,510 | ₩39,698 | +0.20% | 13.7만 |
|---|
| 2025.12.24 | ₩39,175 | ₩39,872 | ₩39,094 | ₩39,617 | +1.13% | 10.4만 |
|---|
| 2025.12.23 | ₩39,094 | ₩39,497 | ₩38,906 | ₩39,161 | +0.17% | 22.7만 |
|---|
| 2025.12.22 | ₩38,987 | ₩39,483 | ₩38,705 | ₩39,188 | +0.52% | 22.6만 |
|---|
| 2025.12.19 | ₩39,443 | ₩39,550 | ₩38,719 | ₩38,974 | -1.19% | 76.3만 |
|---|
| 2025.12.18 | ₩41,119 | ₩41,428 | ₩39,617 | ₩39,644 | -3.59% | 31.9만 |
|---|
| 2025.12.17 | ₩40,784 | ₩41,709 | ₩40,757 | ₩40,985 | +0.49% | 27.2만 |
|---|
| 2025.12.16 | ₩41,321 | ₩41,334 | ₩40,824 | ₩40,865 | -1.10% | 28.6만 |
|---|
| 2025.12.15 | ₩40,985 | ₩41,186 | ₩40,529 | ₩41,012 | +0.07% | 22.3만 |
|---|
| 2025.12.12 | ₩41,106 | ₩41,401 | ₩40,288 | ₩40,824 | -0.69% | 27.4만 |
|---|
| 2025.12.11 | ₩41,468 | ₩42,098 | ₩40,234 | ₩41,012 | -1.10% | 34.8만 |
|---|
| 2025.12.10 | ₩40,113 | ₩41,669 | ₩39,725 | ₩41,267 | +2.88% | 33.2만 |
|---|
| 2025.12.09 | ₩39,993 | ₩40,355 | ₩39,953 | ₩40,073 | +0.20% | 22.9만 |
|---|
| 2025.12.08 | ₩40,958 | ₩41,106 | ₩39,832 | ₩40,020 | -2.29% | 32.8만 |
|---|
| 2025.12.05 | ₩40,623 | ₩41,414 | ₩40,261 | ₩40,824 | +0.50% | 24.3만 |
|---|
| 2025.12.04 | ₩41,267 | ₩41,481 | ₩40,462 | ₩40,744 | -1.27% | 24만 |
|---|
| 2025.12.03 | ₩40,958 | ₩41,468 | ₩40,891 | ₩41,240 | +0.69% | 23.4만 |
|---|
| 2025.12.02 | ₩40,972 | ₩41,119 | ₩40,409 | ₩40,905 | -0.16% | 31.2만 |
|---|
| 2025.12.01 | ₩41,361 | ₩41,669 | ₩40,771 | ₩40,905 | -1.10% | 30만 |
|---|
| 2025.11.28 | ₩41,428 | ₩41,830 | ₩40,851 | ₩41,495 | +0.16% | 26.4만 |
|---|
| 2025.11.26 | ₩41,186 | ₩42,192 | ₩40,999 | ₩41,549 | +0.88% | 87.1만 |
|---|
| 2025.11.25 | ₩40,958 | ₩43,614 | ₩40,328 | ₩41,481 | +1.28% | 79.4만 |
|---|
| 2025.11.24 | ₩39,014 | ₩39,564 | ₩38,169 | ₩38,343 | -1.72% | 56.4만 |
|---|
| 2025.11.21 | ₩37,498 | ₩39,336 | ₩37,378 | ₩39,215 | +4.58% | 53.8만 |
|---|
| 2025.11.20 | ₩37,123 | ₩37,552 | ₩36,761 | ₩37,257 | +0.36% | 52.3만 |
|---|
| 2025.11.19 | ₩37,565 | ₩37,740 | ₩36,881 | ₩36,922 | -1.71% | 35만 |
|---|
| 2025.11.18 | ₩37,646 | ₩37,887 | ₩37,163 | ₩37,525 | -0.32% | 50.9만 |
|---|
| 2025.11.17 | ₩38,343 | ₩38,585 | ₩37,606 | ₩37,673 | -1.75% | 35.6만 |
|---|
| 2025.11.14 | ₩38,383 | ₩38,571 | ₩37,994 | ₩38,343 | -0.10% | 40.9만 |
|---|
| 2025.11.13 | ₩38,383 | ₩39,161 | ₩37,994 | ₩38,732 | +0.91% | 32.4만 |
|---|
| 2025.11.12 | ₩38,303 | ₩38,813 | ₩38,303 | ₩38,424 | +0.32% | 36.4만 |
|---|
| 2025.11.11 | ₩38,491 | ₩39,081 | ₩37,780 | ₩38,303 | -0.49% | 29.2만 |
|---|
| 2025.11.10 | ₩38,155 | ₩38,786 | ₩37,780 | ₩38,357 | +0.53% | 33.2만 |
|---|
| 2025.11.07 | ₩38,048 | ₩38,558 | ₩37,565 | ₩38,075 | +0.07% | 37.2만 |
|---|
| 2025.11.06 | ₩37,968 | ₩38,397 | ₩37,659 | ₩37,807 | -0.42% | 37.8만 |
|---|
| 2025.11.05 | ₩37,351 | ₩38,169 | ₩37,042 | ₩38,102 | +2.01% | 39.6만 |
|---|
| 2025.11.04 | ₩37,673 | ₩37,699 | ₩37,083 | ₩37,324 | -0.93% | 27.2만 |
|---|
| 2025.11.03 | ₩37,190 | ₩37,686 | ₩36,734 | ₩37,673 | +1.30% | 40.1만 |
|---|
| 2025.10.31 | ₩37,659 | ₩37,914 | ₩37,176 | ₩37,297 | -0.96% | 37.8만 |
|---|
| 2025.10.30 | ₩37,807 | ₩38,611 | ₩37,445 | ₩37,914 | +0.28% | 56.5만 |
|---|
| 2025.10.29 | ₩39,081 | ₩39,322 | ₩37,364 | ₩37,780 | -3.33% | 58.8만 |
|---|
| 2025.10.28 | ₩38,933 | ₩39,671 | ₩38,853 | ₩39,309 | +0.96% | 49.2만 |
|---|
| 2025.10.27 | ₩38,933 | ₩39,228 | ₩38,772 | ₩39,202 | +0.69% | 40.9만 |
|---|
| 2025.10.24 | ₩38,491 | ₩38,906 | ₩38,330 | ₩38,906 | +1.08% | 30.6만 |
|---|
| 2025.10.23 | ₩37,901 | ₩38,585 | ₩37,699 | ₩38,464 | +1.49% | 35.6만 |
|---|
| 2025.10.22 | ₩37,592 | ₩38,290 | ₩37,324 | ₩37,994 | +1.07% | 30.9만 |
|---|
| 2025.10.21 | ₩37,418 | ₩38,021 | ₩37,364 | ₩37,525 | +0.29% | 37.2만 |
|---|
| 2025.10.20 | ₩37,150 | ₩37,606 | ₩36,895 | ₩37,311 | +0.43% | 21.3만 |
|---|
| 2025.10.17 | ₩36,238 | ₩37,163 | ₩36,197 | ₩37,096 | +2.37% | 25.8만 |
|---|
| 2025.10.16 | ₩35,808 | ₩36,680 | ₩35,540 | ₩36,264 | +1.27% | 29.7만 |
|---|
| 2025.10.15 | ₩35,996 | ₩36,425 | ₩35,661 | ₩35,835 | -0.45% | 27.4만 |
|---|
| 2025.10.14 | ₩34,990 | ₩35,929 | ₩34,829 | ₩35,795 | +2.30% | 32.3만 |
|---|
| 2025.10.13 | ₩36,224 | ₩36,506 | ₩35,138 | ₩35,232 | -2.74% | 35.1만 |
|---|
| 2025.10.10 | ₩36,734 | ₩37,002 | ₩35,835 | ₩35,889 | -2.30% | 28만 |
|---|