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 | ₩17,089 | ₩17,149 | ₩16,781 | ₩16,915 | -1.02% | 17.6만 |
| 2026.10.08 | ₩16,767 | ₩17,450 | ₩16,767 | ₩16,941 | +1.04% | 24만 |
| 2026.10.07 | ₩16,968 | ₩17,022 | ₩16,567 | ₩16,781 | -1.10% | 15.1만 |
| 2026.10.06 | ₩16,781 | ₩17,142 | ₩16,627 | ₩17,022 | +1.44% | 27.1만 |
| 2026.10.05 | ₩16,299 | ₩16,861 | ₩15,978 | ₩16,634 | +2.05% | 33.9만 |
| 2026.10.02 | ₩15,791 | ₩15,882 | ₩15,536 | ₩15,630 | -1.02% | 31.1만 |
| 2026.10.01 | ₩16,205 | ₩16,312 | ₩15,724 | ₩15,831 | -2.31% | 23만 |
| 2026.09.30 | ₩16,058 | ₩16,406 | ₩15,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,205 |
| +0.92% |
| 16.9만 |
| 2026.09.29 | ₩16,165 | ₩16,366 | ₩15,924 | ₩15,951 | -1.32% | 30.5만 |
|---|
| 2026.09.28 | ₩16,326 | ₩16,834 | ₩16,045 | ₩16,152 | -1.07% | 37.4만 |
|---|
| 2026.09.25 | ₩17,999 | ₩17,999 | ₩17,503 | ₩17,637 | -2.01% | 14.1만 |
|---|
| 2026.09.24 | ₩17,784 | ₩18,199 | ₩17,731 | ₩17,958 | +0.98% | 18.5만 |
|---|
| 2026.09.23 | ₩17,784 | ₩18,280 | ₩17,744 | ₩17,972 | +1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩17,825 | ₩18,280 | ₩17,677 | ₩18,132 | +1.73% | 18.9만 |
|---|
| 2026.09.21 | ₩18,119 | ₩18,199 | ₩17,768 | ₩17,905 | -1.18% | 27.1만 |
|---|
| 2026.09.18 | ₩19,190 | ₩19,323 | ₩17,958 | ₩18,012 | -6.14% | 62.9만 |
|---|
| 2026.09.17 | ₩18,574 | ₩19,404 | ₩18,520 | ₩19,377 | +4.32% | 51.1만 |
|---|
| 2026.09.16 | ₩18,547 | ₩18,587 | ₩18,079 | ₩18,266 | -1.52% | 18만 |
|---|
| 2026.09.15 | ₩18,601 | ₩18,601 | ₩18,253 | ₩18,507 | -0.50% | 23.9만 |
|---|
| 2026.09.14 | ₩18,614 | ₩18,855 | ₩18,413 | ₩18,735 | +0.65% | 30.2만 |
|---|
| 2026.09.11 | ₩19,564 | ₩19,966 | ₩18,741 | ₩18,908 | -3.35% | 12만 |
|---|
| 2026.09.10 | ₩18,868 | ₩19,591 | ₩18,735 | ₩19,377 | +2.70% | 24.9만 |
|---|
| 2026.09.09 | ₩19,210 | ₩19,210 | ₩18,507 | ₩18,935 | -1.43% | 17.1만 |
|---|
| 2026.09.08 | ₩18,882 | ₩19,029 | ₩18,668 | ₩18,828 | -0.28% | 24.2만 |
|---|
| 2026.09.04 | ₩18,574 | ₩19,002 | ₩18,507 | ₩18,788 | +1.15% | 7.6만 |
|---|
| 2026.09.03 | ₩19,310 | ₩19,618 | ₩18,615 | ₩18,775 | -2.77% | 29.8만 |
|---|
| 2026.09.02 | ₩18,654 | ₩19,424 | ₩18,433 | ₩19,163 | +2.73% | 27.6만 |
|---|
| 2026.09.01 | ₩18,092 | ₩18,828 | ₩18,065 | ₩18,534 | +2.44% | 32.4만 |
|---|
| 2026.08.31 | ₩17,985 | ₩18,466 | ₩17,932 | ₩18,226 | +1.34% | 34만 |
|---|
| 2026.08.28 | ₩18,106 | ₩18,229 | ₩17,530 | ₩17,905 | -1.11% | 21만 |
|---|
| 2026.08.27 | ₩18,360 | ₩18,400 | ₩17,811 | ₩18,106 | -1.38% | 17.8만 |
|---|
| 2026.08.26 | ₩18,172 | ₩18,507 | ₩18,119 | ₩18,346 | +0.96% | 19.1만 |
|---|
| 2026.08.25 | ₩17,958 | ₩18,708 | ₩17,671 | ₩18,079 | +0.67% | 12.6만 |
|---|
| 2026.08.24 | ₩17,316 | ₩17,958 | ₩17,042 | ₩17,825 | +2.94% | 27.8만 |
|---|
| 2026.08.21 | ₩17,490 | ₩17,811 | ₩17,329 | ₩17,370 | -0.69% | 16만 |
|---|
| 2026.08.20 | ₩17,396 | ₩17,651 | ₩17,142 | ₩17,249 | -0.85% | 19.2만 |
|---|
| 2026.08.19 | ₩17,383 | ₩17,597 | ₩17,155 | ₩17,263 | -0.69% | 18.4만 |
|---|
| 2026.08.18 | ₩17,383 | ₩17,383 | ₩17,022 | ₩17,089 | -1.69% | 17.9만 |
|---|
| 2026.08.17 | ₩17,731 | ₩17,731 | ₩17,316 | ₩17,463 | -1.51% | 10.5만 |
|---|
| 2026.08.14 | ₩17,758 | ₩17,925 | ₩17,396 | ₩17,557 | -1.13% | 29.8만 |
|---|
| 2026.08.13 | ₩17,637 | ₩18,206 | ₩17,436 | ₩17,771 | +0.76% | 26.2만 |
|---|
| 2026.08.12 | ₩18,079 | ₩18,494 | ₩17,610 | ₩17,758 | -1.78% | 37.9만 |
|---|
| 2026.08.11 | ₩18,507 | ₩18,895 | ₩17,544 | ₩17,811 | -3.76% | 43.5만 |
|---|
| 2026.08.10 | ₩18,601 | ₩18,601 | ₩18,226 | ₩18,454 | -0.79% | 24.6만 |
|---|
| 2026.08.07 | ₩18,668 | ₩18,808 | ₩18,360 | ₩18,708 | +0.22% | 26.3만 |
|---|
| 2026.08.06 | ₩19,002 | ₩19,337 | ₩18,353 | ₩18,494 | -2.68% | 18.9만 |
|---|
| 2026.08.05 | ₩19,511 | ₩19,764 | ₩19,096 | ₩19,123 | -1.99% | 17.5만 |
|---|
| 2026.08.04 | ₩20,287 | ₩20,287 | ₩19,190 | ₩19,350 | -4.62% | 28.2만 |
|---|
| 2026.08.03 | ₩20,220 | ₩20,354 | ₩19,939 | ₩20,006 | -1.06% | 17.1만 |
|---|
| 2026.07.31 | ₩20,916 | ₩21,411 | ₩20,300 | ₩20,421 | -2.37% | 22.6만 |
|---|
| 2026.07.30 | ₩19,685 | ₩20,742 | ₩19,323 | ₩20,742 | +5.37% | 43.4만 |
|---|
| 2026.07.29 | ₩19,671 | ₩19,711 | ₩19,082 | ₩19,243 | -2.18% | 20.5만 |
|---|
| 2026.07.28 | ₩19,792 | ₩19,792 | ₩19,190 | ₩19,444 | -1.76% | 14.6만 |
|---|
| 2026.07.27 | ₩19,926 | ₩20,046 | ₩19,591 | ₩19,912 | -0.07% | 15.7만 |
|---|
| 2026.07.24 | ₩20,327 | ₩20,407 | ₩19,725 | ₩19,778 | -2.70% | 18.9만 |
|---|
| 2026.07.23 | ₩20,461 | ₩20,595 | ₩19,778 | ₩20,421 | -0.20% | 16만 |
|---|
| 2026.07.22 | ₩20,126 | ₩20,835 | ₩19,915 | ₩20,675 | +2.73% | 22.9만 |
|---|
| 2026.07.21 | ₩19,511 | ₩20,180 | ₩19,479 | ₩20,046 | +2.74% | 17만 |
|---|
| 2026.07.20 | ₩19,123 | ₩19,537 | ₩18,882 | ₩19,444 | +1.68% | 12.1만 |
|---|
| 2026.07.17 | ₩18,962 | ₩19,317 | ₩18,788 | ₩19,096 | +0.71% | 15.8만 |
|---|
| 2026.07.16 | ₩19,926 | ₩19,966 | ₩19,076 | ₩19,256 | -3.36% | 15만 |
|---|
| 2026.07.15 | ₩19,859 | ₩20,287 | ₩19,725 | ₩20,059 | +1.01% | 18.1만 |
|---|
| 2026.07.14 | ₩19,952 | ₩20,073 | ₩19,564 | ₩19,899 | -0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩20,367 | ₩20,613 | ₩19,738 | ₩19,778 | -2.89% | 16.6만 |
|---|
| 2026.07.10 | ₩19,417 | ₩20,688 | ₩19,337 | ₩20,421 | +5.17% | 25.8만 |
|---|
| 2026.07.09 | ₩19,765 | ₩19,832 | ₩18,935 | ₩19,283 | -2.44% | 20.5만 |
|---|
| 2026.07.08 | ₩19,711 | ₩20,079 | ₩19,591 | ₩19,618 | -0.48% | 19.1만 |
|---|
| 2026.07.07 | ₩19,725 | ₩20,140 | ₩19,671 | ₩19,885 | +0.81% | 17.5만 |
|---|
| 2026.07.06 | ₩20,073 | ₩20,474 | ₩19,711 | ₩19,859 | -1.07% | 26.2만 |
|---|
| 2026.07.02 | ₩19,698 | ₩20,079 | ₩19,497 | ₩19,618 | -0.41% | 26.7만 |
|---|
| 2026.07.01 | ₩19,939 | ₩20,340 | ₩19,082 | ₩19,404 | -2.68% | 30만 |
|---|
| 2026.06.30 | ₩20,287 | ₩20,554 | ₩19,555 | ₩19,885 | -1.98% | 37.1만 |
|---|
| 2026.06.29 | ₩20,140 | ₩20,380 | ₩19,912 | ₩20,140 | 0.00% | 25.4만 |
|---|
| 2026.06.26 | ₩19,069 | ₩19,825 | ₩19,069 | ₩19,778 | +3.72% | 24.8만 |
|---|
| 2026.06.25 | ₩19,029 | ₩19,230 | ₩18,614 | ₩19,163 | +0.70% | 24.8만 |
|---|
| 2026.06.24 | ₩20,113 | ₩20,862 | ₩18,788 | ₩18,882 | -6.12% | 40.2만 |
|---|
| 2026.06.23 | ₩20,447 | ₩20,882 | ₩20,086 | ₩20,207 | -1.18% | 32.3만 |
|---|
| 2026.06.22 | ₩20,902 | ₩21,092 | ₩20,447 | ₩20,809 | -0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩21,331 | ₩21,388 | ₩20,849 | ₩20,969 | -1.69% | 23.6만 |
|---|
| 2026.06.17 | ₩21,210 | ₩21,719 | ₩21,023 | ₩21,023 | -0.88% | 29.4만 |
|---|
| 2026.06.16 | ₩21,331 | ₩21,397 | ₩20,983 | ₩21,210 | -0.56% | 40.1만 |
|---|
| 2026.06.15 | ₩21,478 | ₩21,585 | ₩21,023 | ₩21,224 | -1.18% | 13.4만 |
|---|
| 2026.06.12 | ₩21,277 | ₩21,464 | ₩21,023 | ₩21,344 | +0.31% | 25.2만 |
|---|
| 2026.06.11 | ₩20,327 | ₩21,705 | ₩20,327 | ₩21,357 | +5.07% | 71.6만 |
|---|
| 2026.06.10 | ₩19,885 | ₩20,394 | ₩19,537 | ₩20,207 | +1.62% | 28.5만 |
|---|
| 2026.06.09 | ₩19,591 | ₩20,273 | ₩19,330 | ₩19,832 | +1.23% | 29.8만 |
|---|
| 2026.06.08 | ₩19,711 | ₩19,912 | ₩19,136 | ₩19,511 | -1.02% | 25.7만 |
|---|
| 2026.06.05 | ₩19,912 | ₩20,026 | ₩19,457 | ₩19,591 | -1.61% | 18.2만 |
|---|
| 2026.06.04 | ₩19,738 | ₩20,628 | ₩19,659 | ₩20,046 | +1.56% | 36.5만 |
|---|
| 2026.06.03 | ₩20,916 | ₩21,009 | ₩20,033 | ₩20,166 | -3.58% | 37.9만 |
|---|
| 2026.06.02 | ₩21,411 | ₩21,411 | ₩20,856 | ₩21,076 | -1.56% | 16.6만 |
|---|
| 2026.06.01 | ₩21,076 | ₩21,926 | ₩20,815 | ₩21,424 | +1.65% | 37만 |
|---|
| 2026.05.29 | ₩20,247 | ₩21,371 | ₩20,012 | ₩21,076 | +4.10% | 60.7만 |
|---|
| 2026.05.28 | ₩20,608 | ₩21,103 | ₩20,186 | ₩20,327 | -1.36% | 31.1만 |
|---|
| 2026.05.27 | ₩19,430 | ₩20,775 | ₩19,203 | ₩20,595 | +5.99% | 36.8만 |
|---|
| 2026.05.26 | ₩18,962 | ₩19,491 | ₩18,801 | ₩19,350 | +2.05% | 29.7만 |
|---|
| 2026.05.22 | ₩19,350 | ₩19,661 | ₩18,520 | ₩18,614 | -3.80% | 20.8만 |
|---|
| 2026.05.21 | ₩19,002 | ₩19,404 | ₩18,253 | ₩19,363 | +1.90% | 33.9만 |
|---|
| 2026.05.20 | ₩18,895 | ₩18,895 | ₩18,186 | ₩18,681 | -1.13% | 78.6만 |
|---|
| 2026.05.19 | ₩18,922 | ₩19,131 | ₩18,547 | ₩18,601 | -1.70% | 19.9만 |
|---|
| 2026.05.18 | ₩18,373 | ₩19,176 | ₩18,280 | ₩19,163 | +4.30% | 28.7만 |
|---|
| 2026.05.15 | ₩18,962 | ₩19,016 | ₩18,293 | ₩18,400 | -2.96% | 21.5만 |
|---|
| 2026.05.14 | ₩18,908 | ₩19,390 | ₩18,735 | ₩19,123 | +1.13% | 32.1만 |
|---|
| 2026.05.13 | ₩18,868 | ₩19,283 | ₩18,494 | ₩18,975 | +0.57% | 23.7만 |
|---|
| 2026.05.12 | ₩19,310 | ₩19,591 | ₩18,815 | ₩19,056 | -1.32% | 24.2만 |
|---|
| 2026.05.11 | ₩18,895 | ₩19,535 | ₩18,665 | ₩19,457 | +2.97% | 23.7만 |
|---|
| 2026.05.08 | ₩19,537 | ₩19,537 | ₩18,614 | ₩18,882 | -3.36% | 32.6만 |
|---|
| 2026.05.07 | ₩20,380 | ₩20,434 | ₩19,363 | ₩19,524 | -4.20% | 40.1만 |
|---|
| 2026.05.06 | ₩19,243 | ₩20,822 | ₩19,243 | ₩20,514 | +6.61% | 53.9만 |
|---|
| 2026.05.05 | ₩19,377 | ₩19,765 | ₩18,949 | ₩19,096 | -1.45% | 53.2만 |
|---|
| 2026.05.04 | ₩18,735 | ₩19,658 | ₩18,735 | ₩19,123 | +2.07% | 42만 |
|---|
| 2026.05.01 | ₩19,016 | ₩19,141 | ₩18,333 | ₩18,735 | -1.48% | 58.3만 |
|---|
| 2026.04.30 | ₩19,230 | ₩19,537 | ₩18,567 | ₩18,882 | -1.81% | 55.3만 |
|---|
| 2026.04.29 | ₩19,537 | ₩19,792 | ₩19,029 | ₩19,203 | -1.71% | 28.5만 |
|---|
| 2026.04.28 | ₩19,203 | ₩19,875 | ₩19,176 | ₩19,511 | +1.60% | 49.2만 |
|---|
| 2026.04.27 | ₩19,564 | ₩19,745 | ₩18,882 | ₩19,149 | -2.12% | 26.1만 |
|---|
| 2026.04.24 | ₩19,497 | ₩19,805 | ₩19,136 | ₩19,377 | -0.62% | 29.6만 |
|---|
| 2026.04.23 | ₩19,765 | ₩20,099 | ₩19,350 | ₩19,484 | -1.42% | 27.5만 |
|---|
| 2026.04.22 | ₩20,648 | ₩20,655 | ₩19,778 | ₩19,845 | -3.89% | 23.5만 |
|---|
| 2026.04.21 | ₩20,728 | ₩20,822 | ₩20,327 | ₩20,421 | -1.48% | 24.9만 |
|---|
| 2026.04.20 | ₩20,554 | ₩20,902 | ₩20,488 | ₩20,702 | +0.72% | 29.6만 |
|---|
| 2026.04.17 | ₩20,849 | ₩21,036 | ₩20,374 | ₩20,635 | -1.03% | 36.2만 |
|---|
| 2026.04.16 | ₩20,809 | ₩21,072 | ₩20,474 | ₩20,889 | +0.39% | 35.9만 |
|---|
| 2026.04.15 | ₩20,354 | ₩20,769 | ₩20,099 | ₩20,608 | +1.25% | 35만 |
|---|
| 2026.04.14 | ₩21,852 | ₩22,100 | ₩20,541 | ₩20,621 | -5.63% | 33.7만 |
|---|
| 2026.04.13 | ₩22,187 | ₩22,829 | ₩21,478 | ₩21,625 | -2.53% | 60.9만 |
|---|
| 2026.04.10 | ₩22,522 | ₩22,864 | ₩22,120 | ₩22,361 | -0.71% | 34.9만 |
|---|
| 2026.04.09 | ₩22,348 | ₩22,883 | ₩21,960 | ₩22,468 | +0.54% | 56.4만 |
|---|
| 2026.04.08 | ₩22,789 | ₩22,789 | ₩22,107 | ₩22,495 | -1.29% | 22.9만 |
|---|
| 2026.04.07 | ₩22,254 | ₩22,682 | ₩21,545 | ₩22,307 | +0.24% | 28.3만 |
|---|
| 2026.04.06 | ₩22,843 | ₩23,084 | ₩22,026 | ₩22,468 | -1.64% | 35.7만 |
|---|
| 2026.04.02 | ₩21,665 | ₩22,890 | ₩21,665 | ₩22,829 | +5.37% | 27.6만 |
|---|
| 2026.04.01 | ₩22,722 | ₩22,746 | ₩21,652 | ₩22,227 | -2.18% | 51.1만 |
|---|
| 2026.03.31 | ₩20,835 | ₩22,615 | ₩20,835 | ₩22,522 | +8.09% | 74.4만 |
|---|
| 2026.03.30 | ₩19,992 | ₩20,769 | ₩19,738 | ₩20,688 | +3.48% | 42.9만 |
|---|
| 2026.03.27 | ₩20,140 | ₩20,407 | ₩19,685 | ₩19,805 | -1.66% | 46.1만 |
|---|
| 2026.03.26 | ₩20,728 | ₩21,357 | ₩20,019 | ₩20,140 | -2.84% | 48.2만 |
|---|
| 2026.03.25 | ₩21,130 | ₩21,424 | ₩20,467 | ₩21,103 | -0.13% | 33.2만 |
|---|
| 2026.03.24 | ₩20,461 | ₩21,264 | ₩20,461 | ₩20,661 | +0.98% | 21.2만 |
|---|
| 2026.03.23 | ₩20,394 | ₩21,029 | ₩20,255 | ₩20,608 | +1.05% | 35.7만 |
|---|
| 2026.03.20 | ₩21,009 | ₩21,009 | ₩20,086 | ₩20,273 | -3.50% | 64.1만 |
|---|
| 2026.03.19 | ₩20,354 | ₩21,317 | ₩20,059 | ₩21,224 | +4.27% | 80.5만 |
|---|
| 2026.03.18 | ₩20,554 | ₩21,076 | ₩20,470 | ₩20,742 | +0.91% | 33.7만 |
|---|
| 2026.03.17 | ₩20,019 | ₩21,076 | ₩20,019 | ₩20,782 | +3.81% | 30.1만 |
|---|
| 2026.03.16 | ₩20,474 | ₩20,661 | ₩19,765 | ₩19,926 | -2.68% | 35.7만 |
|---|
| 2026.03.13 | ₩20,822 | ₩20,902 | ₩19,885 | ₩20,273 | -2.63% | 40.9만 |
|---|
| 2026.03.12 | ₩20,969 | ₩21,183 | ₩20,595 | ₩20,661 | -1.47% | 26.1만 |
|---|
| 2026.03.11 | ₩20,568 | ₩21,357 | ₩20,568 | ₩21,197 | +3.06% | 53.6만 |
|---|
| 2026.03.10 | ₩19,323 | ₩21,357 | ₩19,190 | ₩20,581 | +6.51% | 63.5만 |
|---|
| 2026.03.09 | ₩19,016 | ₩19,524 | ₩18,842 | ₩19,190 | +0.91% | 38만 |
|---|
| 2026.03.06 | ₩19,256 | ₩19,651 | ₩18,828 | ₩19,230 | -0.14% | 52.5만 |
|---|
| 2026.03.05 | ₩19,711 | ₩20,253 | ₩18,935 | ₩19,698 | -0.07% | 30.6만 |
|---|
| 2026.03.04 | ₩19,939 | ₩20,380 | ₩19,487 | ₩20,059 | +0.60% | 25.2만 |
|---|
| 2026.03.03 | ₩19,926 | ₩20,133 | ₩19,323 | ₩19,671 | -1.28% | 21.7만 |
|---|
| 2026.03.02 | ₩20,755 | ₩21,177 | ₩20,509 | ₩20,541 | -1.03% | 21.3만 |
|---|
| 2026.02.27 | ₩21,197 | ₩21,411 | ₩20,548 | ₩20,996 | -0.95% | 46.1만 |
|---|
| 2026.02.26 | ₩20,902 | ₩21,812 | ₩20,481 | ₩21,438 | +2.56% | 28.7만 |
|---|
| 2026.02.25 | ₩21,652 | ₩21,652 | ₩21,009 | ₩21,143 | -2.35% | 11.8만 |
|---|
| 2026.02.24 | ₩21,197 | ₩21,719 | ₩21,197 | ₩21,558 | +1.70% | 16.9만 |
|---|
| 2026.02.23 | ₩21,679 | ₩21,886 | ₩21,009 | ₩21,103 | -2.65% | 31.6만 |
|---|
| 2026.02.20 | ₩22,026 | ₩22,291 | ₩21,719 | ₩21,919 | -0.49% | 33.3만 |
|---|
| 2026.02.19 | ₩20,996 | ₩22,113 | ₩20,996 | ₩21,986 | +4.72% | 54.5만 |
|---|
| 2026.02.18 | ₩21,264 | ₩21,478 | ₩20,675 | ₩21,063 | -0.94% | 37만 |
|---|
| 2026.02.17 | ₩20,862 | ₩20,862 | ₩19,690 | ₩20,314 | -2.63% | 13.8만 |
|---|
| 2026.02.13 | ₩20,568 | ₩20,996 | ₩20,327 | ₩20,809 | +1.17% | 17.4만 |
|---|
| 2026.02.12 | ₩21,705 | ₩22,053 | ₩20,307 | ₩20,367 | -6.17% | 26만 |
|---|
| 2026.02.11 | ₩21,973 | ₩22,067 | ₩21,183 | ₩21,371 | -2.74% | 24.2만 |
|---|
| 2026.02.10 | ₩21,063 | ₩21,866 | ₩20,635 | ₩21,598 | +2.54% | 34.7만 |
|---|
| 2026.02.09 | ₩20,956 | ₩21,264 | ₩20,394 | ₩20,996 | +0.19% | 24.9만 |
|---|
| 2026.02.06 | ₩21,036 | ₩21,304 | ₩20,648 | ₩20,889 | -0.70% | 32.5만 |
|---|
| 2026.02.05 | ₩20,996 | ₩21,116 | ₩20,273 | ₩20,488 | -2.42% | 34.1만 |
|---|
| 2026.02.04 | ₩21,973 | ₩21,973 | ₩20,514 | ₩21,304 | -3.05% | 30.2만 |
|---|
| 2026.02.03 | ₩22,080 | ₩22,267 | ₩21,143 | ₩22,026 | -0.24% | 47.6만 |
|---|
| 2026.02.02 | ₩21,839 | ₩22,381 | ₩21,424 | ₩21,812 | -0.12% | 23만 |
|---|
| 2026.01.30 | ₩22,749 | ₩23,110 | ₩22,040 | ₩22,107 | -2.82% | 21.1만 |
|---|
| 2026.01.29 | ₩23,432 | ₩23,525 | ₩22,040 | ₩22,923 | -2.17% | 32.8만 |
|---|
| 2026.01.28 | ₩23,592 | ₩23,592 | ₩22,629 | ₩23,137 | -1.93% | 26.4만 |
|---|
| 2026.01.27 | ₩22,936 | ₩23,713 | ₩22,869 | ₩23,418 | +2.10% | 60.5만 |
|---|
| 2026.01.26 | ₩22,133 | ₩24,060 | ₩21,598 | ₩22,749 | +2.78% | 81.9만 |
|---|
| 2026.01.23 | ₩22,067 | ₩22,682 | ₩21,725 | ₩22,013 | -0.24% | 28.4만 |
|---|
| 2026.01.22 | ₩21,451 | ₩22,120 | ₩20,943 | ₩21,866 | +1.93% | 58만 |
|---|
| 2026.01.21 | ₩20,354 | ₩21,344 | ₩20,354 | ₩21,103 | +3.68% | 44.8만 |
|---|
| 2026.01.20 | ₩19,926 | ₩20,795 | ₩19,765 | ₩20,447 | +2.62% | 21.6만 |
|---|
| 2026.01.16 | ₩20,702 | ₩21,250 | ₩20,166 | ₩20,461 | -1.16% | 30.6만 |
|---|
| 2026.01.15 | ₩21,036 | ₩21,130 | ₩20,344 | ₩20,755 | -1.34% | 25.2만 |
|---|
| 2026.01.14 | ₩21,812 | ₩22,160 | ₩20,755 | ₩20,795 | -4.66% | 19.7만 |
|---|
| 2026.01.13 | ₩21,879 | ₩22,214 | ₩21,645 | ₩21,852 | -0.12% | 21.4만 |
|---|
| 2026.01.12 | ₩22,508 | ₩22,629 | ₩21,652 | ₩21,893 | -2.73% | 30.5만 |
|---|
| 2026.01.09 | ₩22,107 | ₩22,682 | ₩21,645 | ₩22,682 | +2.60% | 33.7만 |
|---|
| 2026.01.08 | ₩21,612 | ₩22,274 | ₩21,351 | ₩22,107 | +2.29% | 21.1만 |
|---|
| 2026.01.07 | ₩22,441 | ₩22,455 | ₩21,518 | ₩21,652 | -3.52% | 31만 |
|---|
| 2026.01.06 | ₩23,605 | ₩24,455 | ₩22,174 | ₩22,174 | -6.07% | 40.5만 |
|---|
| 2026.01.05 | ₩23,432 | ₩23,539 | ₩22,653 | ₩23,418 | -0.06% | 22.7만 |
|---|
| 2026.01.02 | ₩23,485 | ₩23,505 | ₩22,562 | ₩23,217 | -1.14% | 21.7만 |
|---|
| 2025.12.31 | ₩23,124 | ₩23,485 | ₩23,010 | ₩23,418 | +1.27% | 10.4만 |
|---|
| 2025.12.30 | ₩23,311 | ₩23,659 | ₩22,766 | ₩23,177 | -0.57% | 27.8만 |
|---|
| 2025.12.29 | ₩23,231 | ₩24,018 | ₩23,017 | ₩23,217 | -0.06% | 23.6만 |
|---|
| 2025.12.26 | ₩23,592 | ₩23,994 | ₩23,338 | ₩23,458 | -0.57% | 11.3만 |
|---|
| 2025.12.24 | ₩23,512 | ₩23,779 | ₩23,043 | ₩23,565 | +0.23% | 20.6만 |
|---|
| 2025.12.23 | ₩23,418 | ₩24,275 | ₩23,418 | ₩23,659 | +1.03% | 29.3만 |
|---|
| 2025.12.22 | ₩23,472 | ₩23,927 | ₩23,330 | ₩23,391 | -0.34% | 17.3만 |
|---|
| 2025.12.19 | ₩23,686 | ₩24,035 | ₩22,963 | ₩23,485 | -0.85% | 27.5만 |
|---|
| 2025.12.18 | ₩21,986 | ₩23,940 | ₩21,719 | ₩23,432 | +6.57% | 37.5만 |
|---|
| 2025.12.17 | ₩21,665 | ₩22,267 | ₩21,377 | ₩21,745 | +0.37% | 27.7만 |
|---|
| 2025.12.16 | ₩21,705 | ₩22,281 | ₩20,969 | ₩21,505 | -0.92% | 23.3만 |
|---|
| 2025.12.15 | ₩21,852 | ₩22,040 | ₩21,357 | ₩22,040 | +0.86% | 16.2만 |
|---|
| 2025.12.12 | ₩21,986 | ₩22,388 | ₩21,478 | ₩21,638 | -1.58% | 14.9만 |
|---|
| 2025.12.11 | ₩22,053 | ₩22,615 | ₩21,732 | ₩22,093 | +0.18% | 28.3만 |
|---|
| 2025.12.10 | ₩22,548 | ₩22,977 | ₩22,388 | ₩22,615 | +0.30% | 31.1만 |
|---|
| 2025.12.09 | ₩22,629 | ₩22,936 | ₩21,879 | ₩22,548 | -0.35% | 35.5만 |
|---|
| 2025.12.08 | ₩22,602 | ₩22,843 | ₩22,214 | ₩22,508 | -0.41% | 18.4만 |
|---|
| 2025.12.05 | ₩23,953 | ₩24,074 | ₩22,726 | ₩22,883 | -4.47% | 47.1만 |
|---|
| 2025.12.04 | ₩24,569 | ₩24,760 | ₩22,990 | ₩23,003 | -6.37% | 52.2만 |
|---|
| 2025.12.03 | ₩22,267 | ₩24,034 | ₩22,267 | ₩24,020 | +7.87% | 63.3만 |
|---|
| 2025.12.02 | ₩21,919 | ₩22,950 | ₩21,786 | ₩22,147 | +1.04% | 48.7만 |
|---|
| 2025.12.01 | ₩20,849 | ₩22,468 | ₩20,795 | ₩21,879 | +4.94% | 44만 |
|---|
| 2025.11.28 | ₩20,447 | ₩21,277 | ₩19,926 | ₩21,277 | +4.06% | 37.6만 |
|---|
| 2025.11.26 | ₩19,270 | ₩20,086 | ₩19,270 | ₩19,899 | +3.26% | 46만 |
|---|
| 2025.11.25 | ₩18,520 | ₩19,163 | ₩18,158 | ₩18,935 | +2.24% | 27.3만 |
|---|
| 2025.11.24 | ₩18,360 | ₩18,587 | ₩18,079 | ₩18,547 | +1.02% | 18.7만 |
|---|
| 2025.11.21 | ₩18,949 | ₩19,203 | ₩18,138 | ₩18,427 | -2.75% | 17.5만 |
|---|
| 2025.11.20 | ₩20,220 | ₩20,273 | ₩18,989 | ₩19,056 | -5.76% | 38.7만 |
|---|
| 2025.11.19 | ₩19,644 | ₩20,220 | ₩19,430 | ₩19,698 | +0.27% | 27.6만 |
|---|
| 2025.11.18 | ₩19,604 | ₩20,207 | ₩19,444 | ₩19,564 | -0.20% | 31.5만 |
|---|
| 2025.11.17 | ₩20,207 | ₩20,394 | ₩19,497 | ₩19,832 | -1.85% | 34.7만 |
|---|
| 2025.11.14 | ₩19,190 | ₩20,608 | ₩19,074 | ₩19,979 | +4.11% | 27.2만 |
|---|
| 2025.11.13 | ₩20,715 | ₩20,715 | ₩19,109 | ₩19,551 | -5.62% | 26.2만 |
|---|
| 2025.11.12 | ₩19,658 | ₩20,327 | ₩18,400 | ₩20,033 | +1.91% | 37.8만 |
|---|
| 2025.11.11 | ₩19,912 | ₩20,688 | ₩19,651 | ₩20,046 | +0.67% | 31.3만 |
|---|
| 2025.11.10 | ₩20,153 | ₩20,394 | ₩19,270 | ₩19,899 | -1.26% | 32.6만 |
|---|
| 2025.11.07 | ₩18,962 | ₩19,772 | ₩18,694 | ₩19,444 | +2.54% | 30.8만 |
|---|
| 2025.11.06 | ₩21,063 | ₩21,063 | ₩19,511 | ₩19,591 | -6.99% | 33.7만 |
|---|
| 2025.11.05 | ₩21,545 | ₩21,652 | ₩20,414 | ₩20,702 | -3.91% | 57.5만 |
|---|
| 2025.11.04 | ₩20,916 | ₩21,705 | ₩20,811 | ₩21,250 | +1.60% | 37.7만 |
|---|
| 2025.11.03 | ₩21,397 | ₩22,133 | ₩20,073 | ₩21,839 | +2.06% | 85.2만 |
|---|
| 2025.10.31 | ₩19,738 | ₩21,371 | ₩19,618 | ₩20,822 | +5.49% | 104.9만 |
|---|
| 2025.10.30 | ₩18,788 | ₩19,337 | ₩18,280 | ₩19,029 | +1.28% | 54.8만 |
|---|
| 2025.10.29 | ₩18,735 | ₩19,926 | ₩18,413 | ₩19,082 | +1.86% | 90.5만 |
|---|
| 2025.10.28 | ₩17,209 | ₩18,721 | ₩16,955 | ₩18,106 | +5.21% | 81.5만 |
|---|
| 2025.10.27 | ₩16,654 | ₩18,333 | ₩15,871 | ₩17,610 | +5.75% | 184.4만 |
|---|
| 2025.10.24 | ₩12,780 | ₩13,181 | ₩12,606 | ₩12,646 | -1.05% | 35.5만 |
|---|
| 2025.10.23 | ₩12,030 | ₩13,636 | ₩12,030 | ₩12,806 | +6.45% | 68.7만 |
|---|
| 2025.10.22 | ₩11,950 | ₩12,204 | ₩11,468 | ₩11,963 | +0.11% | 40만 |
|---|
| 2025.10.21 | ₩12,405 | ₩12,686 | ₩11,816 | ₩11,937 | -3.78% | 29.6만 |
|---|
| 2025.10.20 | ₩12,606 | ₩13,007 | ₩12,351 | ₩12,432 | -1.38% | 27.1만 |
|---|
| 2025.10.17 | ₩12,713 | ₩13,128 | ₩12,606 | ₩12,726 | +0.11% | 24.7만 |
|---|
| 2025.10.16 | ₩13,154 | ₩13,395 | ₩12,766 | ₩12,954 | -1.53% | 51.5만 |
|---|
| 2025.10.15 | ₩12,579 | ₩13,864 | ₩12,258 | ₩13,154 | +4.57% | 107.1만 |
|---|
| 2025.10.14 | ₩12,365 | ₩13,462 | ₩11,843 | ₩11,843 | -4.22% | 106.8만 |
|---|
| 2025.10.13 | ₩11,575 | ₩12,753 | ₩11,496 | ₩12,659 | +9.36% | 80.1만 |
|---|
| 2025.10.10 | ₩12,284 | ₩12,523 | ₩11,254 | ₩11,281 | -8.17% | 42.9만 |
|---|