시장 데이터를 불러오는 중
전체 종목
센트럴 푸에르토 ADR 과거 주가
Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) · CEPU · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) · CEPU · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,112 | ₩17,172 | ₩16,804 | ₩16,938 | -1.02% | 17.6만 |
| 2026.10.08 | ₩16,790 | ₩17,474 | ₩16,790 | ₩16,965 | +1.04% | 24만 |
| 2026.10.07 | ₩16,991 | ₩17,045 | ₩16,589 | ₩16,804 | -1.10% | 15.1만 |
| 2026.10.06 | ₩16,804 | ₩17,166 | ₩16,650 | ₩17,045 | +1.44% | 27.1만 |
| 2026.10.05 | ₩16,321 | ₩16,884 | ₩16,000 | ₩16,656 | +2.05% | 33.9만 |
| 2026.10.02 | ₩15,812 | ₩15,903 | ₩15,558 | ₩15,651 | -1.02% | 31.1만 |
| 2026.10.01 | ₩16,228 | ₩16,335 | ₩15,745 | ₩15,852 | -2.31% | 23만 |
| 2026.09.30 | ₩16,080 | ₩16,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,228 |
| +0.92% |
| 16.9만 |
| 2026.09.29 | ₩16,187 | ₩16,388 | ₩15,946 | ₩15,973 | -1.32% | 30.5만 |
|---|
| 2026.09.28 | ₩16,348 | ₩16,857 | ₩16,067 | ₩16,174 | -1.07% | 37.4만 |
|---|
| 2026.09.25 | ₩18,023 | ₩18,023 | ₩17,527 | ₩17,661 | -2.01% | 14.1만 |
|---|
| 2026.09.24 | ₩17,809 | ₩18,224 | ₩17,755 | ₩17,983 | +0.98% | 18.5만 |
|---|
| 2026.09.23 | ₩17,809 | ₩18,305 | ₩17,769 | ₩17,996 | +1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩17,849 | ₩18,305 | ₩17,702 | ₩18,157 | +1.73% | 18.9만 |
|---|
| 2026.09.21 | ₩18,144 | ₩18,224 | ₩17,793 | ₩17,929 | -1.18% | 27.1만 |
|---|
| 2026.09.18 | ₩19,216 | ₩19,350 | ₩17,983 | ₩18,037 | -6.14% | 62.9만 |
|---|
| 2026.09.17 | ₩18,599 | ₩19,430 | ₩18,546 | ₩19,403 | +4.32% | 51.1만 |
|---|
| 2026.09.16 | ₩18,573 | ₩18,613 | ₩18,104 | ₩18,291 | -1.52% | 18만 |
|---|
| 2026.09.15 | ₩18,626 | ₩18,626 | ₩18,278 | ₩18,532 | -0.50% | 23.9만 |
|---|
| 2026.09.14 | ₩18,640 | ₩18,881 | ₩18,439 | ₩18,760 | +0.65% | 30.2만 |
|---|
| 2026.09.11 | ₩19,591 | ₩19,993 | ₩18,767 | ₩18,934 | -3.35% | 12만 |
|---|
| 2026.09.10 | ₩18,894 | ₩19,618 | ₩18,760 | ₩19,403 | +2.70% | 24.9만 |
|---|
| 2026.09.09 | ₩19,236 | ₩19,236 | ₩18,532 | ₩18,961 | -1.43% | 17.1만 |
|---|
| 2026.09.08 | ₩18,908 | ₩19,055 | ₩18,693 | ₩18,854 | -0.28% | 24.2만 |
|---|
| 2026.09.04 | ₩18,599 | ₩19,028 | ₩18,532 | ₩18,814 | +1.15% | 7.6만 |
|---|
| 2026.09.03 | ₩19,336 | ₩19,645 | ₩18,641 | ₩18,800 | -2.77% | 29.8만 |
|---|
| 2026.09.02 | ₩18,680 | ₩19,450 | ₩18,459 | ₩19,189 | +2.73% | 27.6만 |
|---|
| 2026.09.01 | ₩18,117 | ₩18,854 | ₩18,090 | ₩18,559 | +2.44% | 32.4만 |
|---|
| 2026.08.31 | ₩18,010 | ₩18,491 | ₩17,956 | ₩18,251 | +1.34% | 34만 |
|---|
| 2026.08.28 | ₩18,130 | ₩18,254 | ₩17,554 | ₩17,929 | -1.11% | 21만 |
|---|
| 2026.08.27 | ₩18,385 | ₩18,425 | ₩17,836 | ₩18,130 | -1.38% | 17.8만 |
|---|
| 2026.08.26 | ₩18,197 | ₩18,532 | ₩18,144 | ₩18,372 | +0.96% | 19.1만 |
|---|
| 2026.08.25 | ₩17,983 | ₩18,733 | ₩17,695 | ₩18,104 | +0.67% | 12.6만 |
|---|
| 2026.08.24 | ₩17,340 | ₩17,983 | ₩17,065 | ₩17,849 | +2.94% | 27.8만 |
|---|
| 2026.08.21 | ₩17,514 | ₩17,836 | ₩17,353 | ₩17,393 | -0.69% | 16만 |
|---|
| 2026.08.20 | ₩17,420 | ₩17,675 | ₩17,166 | ₩17,273 | -0.85% | 19.2만 |
|---|
| 2026.08.19 | ₩17,407 | ₩17,621 | ₩17,179 | ₩17,286 | -0.69% | 18.4만 |
|---|
| 2026.08.18 | ₩17,407 | ₩17,407 | ₩17,045 | ₩17,112 | -1.69% | 17.9만 |
|---|
| 2026.08.17 | ₩17,755 | ₩17,755 | ₩17,340 | ₩17,487 | -1.51% | 10.5만 |
|---|
| 2026.08.14 | ₩17,782 | ₩17,950 | ₩17,420 | ₩17,581 | -1.13% | 29.8만 |
|---|
| 2026.08.13 | ₩17,661 | ₩18,231 | ₩17,460 | ₩17,795 | +0.76% | 26.2만 |
|---|
| 2026.08.12 | ₩18,104 | ₩18,519 | ₩17,635 | ₩17,782 | -1.78% | 37.9만 |
|---|
| 2026.08.11 | ₩18,532 | ₩18,921 | ₩17,568 | ₩17,836 | -3.76% | 43.5만 |
|---|
| 2026.08.10 | ₩18,626 | ₩18,626 | ₩18,251 | ₩18,479 | -0.79% | 24.6만 |
|---|
| 2026.08.07 | ₩18,693 | ₩18,834 | ₩18,385 | ₩18,733 | +0.22% | 26.3만 |
|---|
| 2026.08.06 | ₩19,028 | ₩19,363 | ₩18,378 | ₩18,519 | -2.68% | 18.9만 |
|---|
| 2026.08.05 | ₩19,537 | ₩19,791 | ₩19,122 | ₩19,149 | -1.99% | 17.5만 |
|---|
| 2026.08.04 | ₩20,315 | ₩20,315 | ₩19,216 | ₩19,377 | -4.62% | 28.2만 |
|---|
| 2026.08.03 | ₩20,248 | ₩20,382 | ₩19,966 | ₩20,033 | -1.06% | 17.1만 |
|---|
| 2026.07.31 | ₩20,945 | ₩21,440 | ₩20,328 | ₩20,449 | -2.37% | 22.6만 |
|---|
| 2026.07.30 | ₩19,712 | ₩20,770 | ₩19,350 | ₩20,770 | +5.37% | 43.4만 |
|---|
| 2026.07.29 | ₩19,698 | ₩19,738 | ₩19,109 | ₩19,269 | -2.18% | 20.5만 |
|---|
| 2026.07.28 | ₩19,819 | ₩19,819 | ₩19,216 | ₩19,470 | -1.76% | 14.6만 |
|---|
| 2026.07.27 | ₩19,953 | ₩20,073 | ₩19,618 | ₩19,939 | -0.07% | 15.7만 |
|---|
| 2026.07.24 | ₩20,355 | ₩20,435 | ₩19,752 | ₩19,805 | -2.70% | 18.9만 |
|---|
| 2026.07.23 | ₩20,489 | ₩20,623 | ₩19,805 | ₩20,449 | -0.20% | 16만 |
|---|
| 2026.07.22 | ₩20,154 | ₩20,864 | ₩19,942 | ₩20,703 | +2.73% | 22.9만 |
|---|
| 2026.07.21 | ₩19,537 | ₩20,208 | ₩19,505 | ₩20,073 | +2.74% | 17만 |
|---|
| 2026.07.20 | ₩19,149 | ₩19,564 | ₩18,908 | ₩19,470 | +1.68% | 12.1만 |
|---|
| 2026.07.17 | ₩18,988 | ₩19,343 | ₩18,814 | ₩19,122 | +0.71% | 15.8만 |
|---|
| 2026.07.16 | ₩19,953 | ₩19,993 | ₩19,102 | ₩19,283 | -3.36% | 15만 |
|---|
| 2026.07.15 | ₩19,886 | ₩20,315 | ₩19,752 | ₩20,087 | +1.01% | 18.1만 |
|---|
| 2026.07.14 | ₩19,980 | ₩20,100 | ₩19,591 | ₩19,926 | -0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩20,395 | ₩20,642 | ₩19,765 | ₩19,805 | -2.89% | 16.6만 |
|---|
| 2026.07.10 | ₩19,444 | ₩20,717 | ₩19,363 | ₩20,449 | +5.17% | 25.8만 |
|---|
| 2026.07.09 | ₩19,792 | ₩19,859 | ₩18,961 | ₩19,310 | -2.44% | 20.5만 |
|---|
| 2026.07.08 | ₩19,738 | ₩20,107 | ₩19,618 | ₩19,645 | -0.48% | 19.1만 |
|---|
| 2026.07.07 | ₩19,752 | ₩20,167 | ₩19,698 | ₩19,913 | +0.81% | 17.5만 |
|---|
| 2026.07.06 | ₩20,100 | ₩20,502 | ₩19,738 | ₩19,886 | -1.07% | 26.2만 |
|---|
| 2026.07.02 | ₩19,725 | ₩20,107 | ₩19,524 | ₩19,645 | -0.41% | 26.7만 |
|---|
| 2026.07.01 | ₩19,966 | ₩20,368 | ₩19,109 | ₩19,430 | -2.68% | 30만 |
|---|
| 2026.06.30 | ₩20,315 | ₩20,583 | ₩19,582 | ₩19,913 | -1.98% | 37.1만 |
|---|
| 2026.06.29 | ₩20,167 | ₩20,409 | ₩19,939 | ₩20,167 | 0.00% | 25.4만 |
|---|
| 2026.06.26 | ₩19,095 | ₩19,852 | ₩19,095 | ₩19,805 | +3.72% | 24.8만 |
|---|
| 2026.06.25 | ₩19,055 | ₩19,256 | ₩18,640 | ₩19,189 | +0.70% | 24.8만 |
|---|
| 2026.06.24 | ₩20,141 | ₩20,891 | ₩18,814 | ₩18,908 | -6.12% | 40.2만 |
|---|
| 2026.06.23 | ₩20,476 | ₩20,911 | ₩20,114 | ₩20,234 | -1.18% | 32.3만 |
|---|
| 2026.06.22 | ₩20,931 | ₩21,121 | ₩20,476 | ₩20,837 | -0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩21,360 | ₩21,418 | ₩20,878 | ₩20,998 | -1.69% | 23.6만 |
|---|
| 2026.06.17 | ₩21,239 | ₩21,749 | ₩21,052 | ₩21,052 | -0.88% | 29.4만 |
|---|
| 2026.06.16 | ₩21,360 | ₩21,427 | ₩21,012 | ₩21,239 | -0.56% | 40.1만 |
|---|
| 2026.06.15 | ₩21,507 | ₩21,615 | ₩21,052 | ₩21,253 | -1.18% | 13.4만 |
|---|
| 2026.06.12 | ₩21,306 | ₩21,494 | ₩21,052 | ₩21,373 | +0.31% | 25.2만 |
|---|
| 2026.06.11 | ₩20,355 | ₩21,735 | ₩20,355 | ₩21,387 | +5.07% | 71.6만 |
|---|
| 2026.06.10 | ₩19,913 | ₩20,422 | ₩19,564 | ₩20,234 | +1.62% | 28.5만 |
|---|
| 2026.06.09 | ₩19,618 | ₩20,301 | ₩19,357 | ₩19,859 | +1.23% | 29.8만 |
|---|
| 2026.06.08 | ₩19,738 | ₩19,939 | ₩19,162 | ₩19,537 | -1.02% | 25.7만 |
|---|
| 2026.06.05 | ₩19,939 | ₩20,053 | ₩19,484 | ₩19,618 | -1.61% | 18.2만 |
|---|
| 2026.06.04 | ₩19,765 | ₩20,656 | ₩19,686 | ₩20,073 | +1.56% | 36.5만 |
|---|
| 2026.06.03 | ₩20,945 | ₩21,038 | ₩20,060 | ₩20,194 | -3.58% | 37.9만 |
|---|
| 2026.06.02 | ₩21,440 | ₩21,440 | ₩20,884 | ₩21,105 | -1.56% | 16.6만 |
|---|
| 2026.06.01 | ₩21,105 | ₩21,956 | ₩20,844 | ₩21,454 | +1.65% | 37만 |
|---|
| 2026.05.29 | ₩20,275 | ₩21,400 | ₩20,040 | ₩21,105 | +4.10% | 60.7만 |
|---|
| 2026.05.28 | ₩20,636 | ₩21,132 | ₩20,214 | ₩20,355 | -1.36% | 31.1만 |
|---|
| 2026.05.27 | ₩19,457 | ₩20,804 | ₩19,229 | ₩20,623 | +5.99% | 36.8만 |
|---|
| 2026.05.26 | ₩18,988 | ₩19,517 | ₩18,827 | ₩19,377 | +2.05% | 29.7만 |
|---|
| 2026.05.22 | ₩19,377 | ₩19,688 | ₩18,546 | ₩18,640 | -3.80% | 20.8만 |
|---|
| 2026.05.21 | ₩19,028 | ₩19,430 | ₩18,278 | ₩19,390 | +1.90% | 33.9만 |
|---|
| 2026.05.20 | ₩18,921 | ₩18,921 | ₩18,211 | ₩18,707 | -1.13% | 78.6만 |
|---|
| 2026.05.19 | ₩18,948 | ₩19,157 | ₩18,573 | ₩18,626 | -1.70% | 19.9만 |
|---|
| 2026.05.18 | ₩18,398 | ₩19,202 | ₩18,305 | ₩19,189 | +4.30% | 28.7만 |
|---|
| 2026.05.15 | ₩18,988 | ₩19,042 | ₩18,318 | ₩18,425 | -2.96% | 21.5만 |
|---|
| 2026.05.14 | ₩18,934 | ₩19,417 | ₩18,760 | ₩19,149 | +1.13% | 32.1만 |
|---|
| 2026.05.13 | ₩18,894 | ₩19,310 | ₩18,519 | ₩19,001 | +0.57% | 23.7만 |
|---|
| 2026.05.12 | ₩19,336 | ₩19,618 | ₩18,841 | ₩19,082 | -1.32% | 24.2만 |
|---|
| 2026.05.11 | ₩18,921 | ₩19,562 | ₩18,691 | ₩19,484 | +2.97% | 23.7만 |
|---|
| 2026.05.08 | ₩19,564 | ₩19,564 | ₩18,640 | ₩18,908 | -3.36% | 32.6만 |
|---|
| 2026.05.07 | ₩20,409 | ₩20,462 | ₩19,390 | ₩19,551 | -4.20% | 40.1만 |
|---|
| 2026.05.06 | ₩19,269 | ₩20,851 | ₩19,269 | ₩20,543 | +6.61% | 53.9만 |
|---|
| 2026.05.05 | ₩19,403 | ₩19,792 | ₩18,975 | ₩19,122 | -1.45% | 53.2만 |
|---|
| 2026.05.04 | ₩18,760 | ₩19,685 | ₩18,760 | ₩19,149 | +2.07% | 42만 |
|---|
| 2026.05.01 | ₩19,042 | ₩19,168 | ₩18,358 | ₩18,760 | -1.48% | 58.3만 |
|---|
| 2026.04.30 | ₩19,256 | ₩19,564 | ₩18,593 | ₩18,908 | -1.81% | 55.3만 |
|---|
| 2026.04.29 | ₩19,564 | ₩19,819 | ₩19,055 | ₩19,229 | -1.71% | 28.5만 |
|---|
| 2026.04.28 | ₩19,229 | ₩19,902 | ₩19,202 | ₩19,537 | +1.60% | 49.2만 |
|---|
| 2026.04.27 | ₩19,591 | ₩19,772 | ₩18,908 | ₩19,176 | -2.12% | 26.1만 |
|---|
| 2026.04.24 | ₩19,524 | ₩19,832 | ₩19,162 | ₩19,403 | -0.62% | 29.6만 |
|---|
| 2026.04.23 | ₩19,792 | ₩20,127 | ₩19,377 | ₩19,511 | -1.42% | 27.5만 |
|---|
| 2026.04.22 | ₩20,677 | ₩20,683 | ₩19,805 | ₩19,872 | -3.89% | 23.5만 |
|---|
| 2026.04.21 | ₩20,757 | ₩20,851 | ₩20,355 | ₩20,449 | -1.48% | 24.9만 |
|---|
| 2026.04.20 | ₩20,583 | ₩20,931 | ₩20,516 | ₩20,730 | +0.72% | 29.6만 |
|---|
| 2026.04.17 | ₩20,878 | ₩21,065 | ₩20,402 | ₩20,663 | -1.03% | 36.2만 |
|---|
| 2026.04.16 | ₩20,837 | ₩21,101 | ₩20,502 | ₩20,918 | +0.39% | 35.9만 |
|---|
| 2026.04.15 | ₩20,382 | ₩20,797 | ₩20,127 | ₩20,636 | +1.25% | 35만 |
|---|
| 2026.04.14 | ₩21,883 | ₩22,130 | ₩20,569 | ₩20,650 | -5.63% | 33.7만 |
|---|
| 2026.04.13 | ₩22,218 | ₩22,861 | ₩21,507 | ₩21,655 | -2.53% | 60.9만 |
|---|
| 2026.04.10 | ₩22,553 | ₩22,896 | ₩22,151 | ₩22,392 | -0.71% | 34.9만 |
|---|
| 2026.04.09 | ₩22,378 | ₩22,914 | ₩21,990 | ₩22,499 | +0.54% | 56.4만 |
|---|
| 2026.04.08 | ₩22,821 | ₩22,821 | ₩22,137 | ₩22,526 | -1.29% | 22.9만 |
|---|
| 2026.04.07 | ₩22,285 | ₩22,713 | ₩21,574 | ₩22,338 | +0.24% | 28.3만 |
|---|
| 2026.04.06 | ₩22,874 | ₩23,115 | ₩22,057 | ₩22,499 | -1.64% | 35.7만 |
|---|
| 2026.04.02 | ₩21,695 | ₩22,921 | ₩21,695 | ₩22,861 | +5.37% | 27.6만 |
|---|
| 2026.04.01 | ₩22,754 | ₩22,778 | ₩21,682 | ₩22,258 | -2.18% | 51.1만 |
|---|
| 2026.03.31 | ₩20,864 | ₩22,646 | ₩20,864 | ₩22,553 | +8.09% | 74.4만 |
|---|
| 2026.03.30 | ₩20,020 | ₩20,797 | ₩19,765 | ₩20,717 | +3.48% | 42.9만 |
|---|
| 2026.03.27 | ₩20,167 | ₩20,435 | ₩19,712 | ₩19,832 | -1.66% | 46.1만 |
|---|
| 2026.03.26 | ₩20,757 | ₩21,387 | ₩20,047 | ₩20,167 | -2.84% | 48.2만 |
|---|
| 2026.03.25 | ₩21,159 | ₩21,454 | ₩20,496 | ₩21,132 | -0.13% | 33.2만 |
|---|
| 2026.03.24 | ₩20,489 | ₩21,293 | ₩20,489 | ₩20,690 | +0.98% | 21.2만 |
|---|
| 2026.03.23 | ₩20,422 | ₩21,058 | ₩20,283 | ₩20,636 | +1.05% | 35.7만 |
|---|
| 2026.03.20 | ₩21,038 | ₩21,038 | ₩20,114 | ₩20,301 | -3.50% | 64.1만 |
|---|
| 2026.03.19 | ₩20,382 | ₩21,347 | ₩20,087 | ₩21,253 | +4.27% | 80.5만 |
|---|
| 2026.03.18 | ₩20,583 | ₩21,105 | ₩20,498 | ₩20,770 | +0.91% | 33.7만 |
|---|
| 2026.03.17 | ₩20,047 | ₩21,105 | ₩20,047 | ₩20,811 | +3.81% | 30.1만 |
|---|
| 2026.03.16 | ₩20,502 | ₩20,690 | ₩19,792 | ₩19,953 | -2.68% | 35.7만 |
|---|
| 2026.03.13 | ₩20,851 | ₩20,931 | ₩19,913 | ₩20,301 | -2.63% | 40.9만 |
|---|
| 2026.03.12 | ₩20,998 | ₩21,213 | ₩20,623 | ₩20,690 | -1.47% | 26.1만 |
|---|
| 2026.03.11 | ₩20,596 | ₩21,387 | ₩20,596 | ₩21,226 | +3.06% | 53.6만 |
|---|
| 2026.03.10 | ₩19,350 | ₩21,387 | ₩19,216 | ₩20,610 | +6.51% | 63.5만 |
|---|
| 2026.03.09 | ₩19,042 | ₩19,551 | ₩18,867 | ₩19,216 | +0.91% | 38만 |
|---|
| 2026.03.06 | ₩19,283 | ₩19,678 | ₩18,854 | ₩19,256 | -0.14% | 52.5만 |
|---|
| 2026.03.05 | ₩19,738 | ₩20,281 | ₩18,961 | ₩19,725 | -0.07% | 30.6만 |
|---|
| 2026.03.04 | ₩19,966 | ₩20,409 | ₩19,513 | ₩20,087 | +0.60% | 25.2만 |
|---|
| 2026.03.03 | ₩19,953 | ₩20,161 | ₩19,350 | ₩19,698 | -1.28% | 21.7만 |
|---|
| 2026.03.02 | ₩20,784 | ₩21,206 | ₩20,537 | ₩20,569 | -1.03% | 21.3만 |
|---|
| 2026.02.27 | ₩21,226 | ₩21,440 | ₩20,576 | ₩21,025 | -0.95% | 46.1만 |
|---|
| 2026.02.26 | ₩20,931 | ₩21,842 | ₩20,509 | ₩21,467 | +2.56% | 28.7만 |
|---|
| 2026.02.25 | ₩21,682 | ₩21,682 | ₩21,038 | ₩21,172 | -2.35% | 11.8만 |
|---|
| 2026.02.24 | ₩21,226 | ₩21,749 | ₩21,226 | ₩21,588 | +1.70% | 16.9만 |
|---|
| 2026.02.23 | ₩21,708 | ₩21,916 | ₩21,038 | ₩21,132 | -2.65% | 31.6만 |
|---|
| 2026.02.20 | ₩22,057 | ₩22,322 | ₩21,749 | ₩21,950 | -0.49% | 33.3만 |
|---|
| 2026.02.19 | ₩21,025 | ₩22,144 | ₩21,025 | ₩22,017 | +4.72% | 54.5만 |
|---|
| 2026.02.18 | ₩21,293 | ₩21,507 | ₩20,703 | ₩21,092 | -0.94% | 37만 |
|---|
| 2026.02.17 | ₩20,891 | ₩20,891 | ₩19,717 | ₩20,342 | -2.63% | 13.8만 |
|---|
| 2026.02.13 | ₩20,596 | ₩21,025 | ₩20,355 | ₩20,837 | +1.17% | 17.4만 |
|---|
| 2026.02.12 | ₩21,735 | ₩22,084 | ₩20,335 | ₩20,395 | -6.17% | 26만 |
|---|
| 2026.02.11 | ₩22,003 | ₩22,097 | ₩21,213 | ₩21,400 | -2.74% | 24.2만 |
|---|
| 2026.02.10 | ₩21,092 | ₩21,896 | ₩20,663 | ₩21,628 | +2.54% | 34.7만 |
|---|
| 2026.02.09 | ₩20,985 | ₩21,293 | ₩20,422 | ₩21,025 | +0.19% | 24.9만 |
|---|
| 2026.02.06 | ₩21,065 | ₩21,333 | ₩20,677 | ₩20,918 | -0.70% | 32.5만 |
|---|
| 2026.02.05 | ₩21,025 | ₩21,146 | ₩20,301 | ₩20,516 | -2.42% | 34.1만 |
|---|
| 2026.02.04 | ₩22,003 | ₩22,003 | ₩20,543 | ₩21,333 | -3.05% | 30.2만 |
|---|
| 2026.02.03 | ₩22,110 | ₩22,298 | ₩21,172 | ₩22,057 | -0.24% | 47.6만 |
|---|
| 2026.02.02 | ₩21,869 | ₩22,412 | ₩21,454 | ₩21,842 | -0.12% | 23만 |
|---|
| 2026.01.30 | ₩22,780 | ₩23,142 | ₩22,070 | ₩22,137 | -2.82% | 21.1만 |
|---|
| 2026.01.29 | ₩23,464 | ₩23,558 | ₩22,070 | ₩22,955 | -2.17% | 32.8만 |
|---|
| 2026.01.28 | ₩23,625 | ₩23,625 | ₩22,660 | ₩23,169 | -1.93% | 26.4만 |
|---|
| 2026.01.27 | ₩22,968 | ₩23,745 | ₩22,901 | ₩23,450 | +2.10% | 60.5만 |
|---|
| 2026.01.26 | ₩22,164 | ₩24,094 | ₩21,628 | ₩22,780 | +2.78% | 81.9만 |
|---|
| 2026.01.23 | ₩22,097 | ₩22,713 | ₩21,755 | ₩22,043 | -0.24% | 28.4만 |
|---|
| 2026.01.22 | ₩21,481 | ₩22,151 | ₩20,971 | ₩21,896 | +1.93% | 58만 |
|---|
| 2026.01.21 | ₩20,382 | ₩21,373 | ₩20,382 | ₩21,132 | +3.68% | 44.8만 |
|---|
| 2026.01.20 | ₩19,953 | ₩20,824 | ₩19,792 | ₩20,476 | +2.62% | 21.6만 |
|---|
| 2026.01.16 | ₩20,730 | ₩21,280 | ₩20,194 | ₩20,489 | -1.16% | 30.6만 |
|---|
| 2026.01.15 | ₩21,065 | ₩21,159 | ₩20,372 | ₩20,784 | -1.34% | 25.2만 |
|---|
| 2026.01.14 | ₩21,842 | ₩22,191 | ₩20,784 | ₩20,824 | -4.66% | 19.7만 |
|---|
| 2026.01.13 | ₩21,909 | ₩22,244 | ₩21,675 | ₩21,883 | -0.12% | 21.4만 |
|---|
| 2026.01.12 | ₩22,539 | ₩22,660 | ₩21,682 | ₩21,923 | -2.73% | 30.5만 |
|---|
| 2026.01.09 | ₩22,137 | ₩22,713 | ₩21,675 | ₩22,713 | +2.60% | 33.7만 |
|---|
| 2026.01.08 | ₩21,641 | ₩22,305 | ₩21,380 | ₩22,137 | +2.29% | 21.1만 |
|---|
| 2026.01.07 | ₩22,472 | ₩22,486 | ₩21,548 | ₩21,682 | -3.52% | 31만 |
|---|
| 2026.01.06 | ₩23,638 | ₩24,489 | ₩22,204 | ₩22,204 | -6.07% | 40.5만 |
|---|
| 2026.01.05 | ₩23,464 | ₩23,571 | ₩22,684 | ₩23,450 | -0.06% | 22.7만 |
|---|
| 2026.01.02 | ₩23,517 | ₩23,537 | ₩22,593 | ₩23,249 | -1.14% | 21.7만 |
|---|
| 2025.12.31 | ₩23,156 | ₩23,517 | ₩23,042 | ₩23,450 | +1.27% | 10.4만 |
|---|
| 2025.12.30 | ₩23,343 | ₩23,692 | ₩22,798 | ₩23,209 | -0.57% | 27.8만 |
|---|
| 2025.12.29 | ₩23,263 | ₩24,051 | ₩23,048 | ₩23,249 | -0.06% | 23.6만 |
|---|
| 2025.12.26 | ₩23,625 | ₩24,027 | ₩23,370 | ₩23,491 | -0.57% | 11.3만 |
|---|
| 2025.12.24 | ₩23,544 | ₩23,812 | ₩23,075 | ₩23,598 | +0.23% | 20.6만 |
|---|
| 2025.12.23 | ₩23,450 | ₩24,308 | ₩23,450 | ₩23,692 | +1.03% | 29.3만 |
|---|
| 2025.12.22 | ₩23,504 | ₩23,960 | ₩23,362 | ₩23,424 | -0.34% | 17.3만 |
|---|
| 2025.12.19 | ₩23,718 | ₩24,068 | ₩22,995 | ₩23,517 | -0.85% | 27.5만 |
|---|
| 2025.12.18 | ₩22,017 | ₩23,973 | ₩21,749 | ₩23,464 | +6.57% | 37.5만 |
|---|
| 2025.12.17 | ₩21,695 | ₩22,298 | ₩21,407 | ₩21,775 | +0.37% | 27.7만 |
|---|
| 2025.12.16 | ₩21,735 | ₩22,311 | ₩20,998 | ₩21,534 | -0.92% | 23.3만 |
|---|
| 2025.12.15 | ₩21,883 | ₩22,070 | ₩21,387 | ₩22,070 | +0.86% | 16.2만 |
|---|
| 2025.12.12 | ₩22,017 | ₩22,419 | ₩21,507 | ₩21,668 | -1.58% | 14.9만 |
|---|
| 2025.12.11 | ₩22,084 | ₩22,646 | ₩21,762 | ₩22,124 | +0.18% | 28.3만 |
|---|
| 2025.12.10 | ₩22,579 | ₩23,008 | ₩22,419 | ₩22,646 | +0.30% | 31.1만 |
|---|
| 2025.12.09 | ₩22,660 | ₩22,968 | ₩21,909 | ₩22,579 | -0.35% | 35.5만 |
|---|
| 2025.12.08 | ₩22,633 | ₩22,874 | ₩22,244 | ₩22,539 | -0.41% | 18.4만 |
|---|
| 2025.12.05 | ₩23,986 | ₩24,107 | ₩22,758 | ₩22,914 | -4.47% | 47.1만 |
|---|
| 2025.12.04 | ₩24,603 | ₩24,794 | ₩23,022 | ₩23,035 | -6.37% | 52.2만 |
|---|
| 2025.12.03 | ₩22,298 | ₩24,067 | ₩22,298 | ₩24,053 | +7.87% | 63.3만 |
|---|
| 2025.12.02 | ₩21,950 | ₩22,981 | ₩21,816 | ₩22,177 | +1.04% | 48.7만 |
|---|
| 2025.12.01 | ₩20,878 | ₩22,499 | ₩20,824 | ₩21,909 | +4.94% | 44만 |
|---|
| 2025.11.28 | ₩20,476 | ₩21,306 | ₩19,953 | ₩21,306 | +4.06% | 37.6만 |
|---|
| 2025.11.26 | ₩19,296 | ₩20,114 | ₩19,296 | ₩19,926 | +3.26% | 46만 |
|---|
| 2025.11.25 | ₩18,546 | ₩19,189 | ₩18,183 | ₩18,961 | +2.24% | 27.3만 |
|---|
| 2025.11.24 | ₩18,385 | ₩18,613 | ₩18,104 | ₩18,573 | +1.02% | 18.7만 |
|---|
| 2025.11.21 | ₩18,975 | ₩19,229 | ₩18,163 | ₩18,452 | -2.75% | 17.5만 |
|---|
| 2025.11.20 | ₩20,248 | ₩20,301 | ₩19,015 | ₩19,082 | -5.76% | 38.7만 |
|---|
| 2025.11.19 | ₩19,671 | ₩20,248 | ₩19,457 | ₩19,725 | +0.27% | 27.6만 |
|---|
| 2025.11.18 | ₩19,631 | ₩20,234 | ₩19,470 | ₩19,591 | -0.20% | 31.5만 |
|---|
| 2025.11.17 | ₩20,234 | ₩20,422 | ₩19,524 | ₩19,859 | -1.85% | 34.7만 |
|---|
| 2025.11.14 | ₩19,216 | ₩20,636 | ₩19,101 | ₩20,006 | +4.11% | 27.2만 |
|---|
| 2025.11.13 | ₩20,744 | ₩20,744 | ₩19,135 | ₩19,578 | -5.62% | 26.2만 |
|---|
| 2025.11.12 | ₩19,685 | ₩20,355 | ₩18,425 | ₩20,060 | +1.91% | 37.8만 |
|---|
| 2025.11.11 | ₩19,939 | ₩20,717 | ₩19,678 | ₩20,073 | +0.67% | 31.3만 |
|---|
| 2025.11.10 | ₩20,181 | ₩20,422 | ₩19,296 | ₩19,926 | -1.26% | 32.6만 |
|---|
| 2025.11.07 | ₩18,988 | ₩19,799 | ₩18,720 | ₩19,470 | +2.54% | 30.8만 |
|---|
| 2025.11.06 | ₩21,092 | ₩21,092 | ₩19,537 | ₩19,618 | -6.99% | 33.7만 |
|---|
| 2025.11.05 | ₩21,574 | ₩21,682 | ₩20,442 | ₩20,730 | -3.91% | 57.5만 |
|---|
| 2025.11.04 | ₩20,945 | ₩21,735 | ₩20,840 | ₩21,280 | +1.60% | 37.7만 |
|---|
| 2025.11.03 | ₩21,427 | ₩22,164 | ₩20,100 | ₩21,869 | +2.06% | 85.2만 |
|---|
| 2025.10.31 | ₩19,765 | ₩21,400 | ₩19,645 | ₩20,851 | +5.49% | 104.9만 |
|---|
| 2025.10.30 | ₩18,814 | ₩19,363 | ₩18,305 | ₩19,055 | +1.28% | 54.8만 |
|---|
| 2025.10.29 | ₩18,760 | ₩19,953 | ₩18,439 | ₩19,109 | +1.86% | 90.5만 |
|---|
| 2025.10.28 | ₩17,233 | ₩18,747 | ₩16,978 | ₩18,130 | +5.21% | 81.5만 |
|---|
| 2025.10.27 | ₩16,677 | ₩18,358 | ₩15,893 | ₩17,635 | +5.75% | 184.4만 |
|---|
| 2025.10.24 | ₩12,797 | ₩13,199 | ₩12,623 | ₩12,663 | -1.05% | 35.5만 |
|---|
| 2025.10.23 | ₩12,047 | ₩13,655 | ₩12,047 | ₩12,824 | +6.45% | 68.7만 |
|---|
| 2025.10.22 | ₩11,966 | ₩12,221 | ₩11,484 | ₩11,980 | +0.11% | 40만 |
|---|
| 2025.10.21 | ₩12,422 | ₩12,703 | ₩11,832 | ₩11,953 | -3.78% | 29.6만 |
|---|
| 2025.10.20 | ₩12,623 | ₩13,025 | ₩12,368 | ₩12,449 | -1.38% | 27.1만 |
|---|
| 2025.10.17 | ₩12,730 | ₩13,146 | ₩12,623 | ₩12,744 | +0.11% | 24.7만 |
|---|
| 2025.10.16 | ₩13,172 | ₩13,414 | ₩12,784 | ₩12,971 | -1.53% | 51.5만 |
|---|
| 2025.10.15 | ₩12,596 | ₩13,883 | ₩12,275 | ₩13,172 | +4.57% | 107.1만 |
|---|
| 2025.10.14 | ₩12,382 | ₩13,481 | ₩11,859 | ₩11,859 | -4.22% | 106.8만 |
|---|
| 2025.10.13 | ₩11,591 | ₩12,770 | ₩11,512 | ₩12,677 | +9.36% | 80.1만 |
|---|
| 2025.10.10 | ₩12,301 | ₩12,540 | ₩11,270 | ₩11,296 | -8.17% | 42.9만 |
|---|