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 | ₩17,126 | ₩17,187 | ₩16,818 | ₩16,952 | -1.02% | 17.6만 |
| 2026.10.08 | ₩16,804 | ₩17,488 | ₩16,804 | ₩16,979 | +1.04% | 24만 |
| 2026.10.07 | ₩17,006 | ₩17,059 | ₩16,603 | ₩16,818 | -1.10% | 15.1만 |
| 2026.10.06 | ₩16,818 | ₩17,180 | ₩16,664 | ₩17,059 | +1.44% | 27.1만 |
| 2026.10.05 | ₩16,335 | ₩16,898 | ₩16,013 | ₩16,670 | +2.05% | 33.9만 |
| 2026.10.02 | ₩15,825 | ₩15,917 | ₩15,571 | ₩15,665 | -1.02% | 31.1만 |
| 2026.10.01 | ₩16,241 | ₩16,348 | ₩15,758 | ₩15,866 | -2.31% | 23만 |
| 2026.09.30 | ₩16,094 | ₩16,442 | ₩15,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,241 |
| +0.92% |
| 16.9만 |
| 2026.09.29 | ₩16,201 | ₩16,402 | ₩15,960 | ₩15,986 | -1.32% | 30.5만 |
|---|
| 2026.09.28 | ₩16,362 | ₩16,872 | ₩16,080 | ₩16,188 | -1.07% | 37.4만 |
|---|
| 2026.09.25 | ₩18,038 | ₩18,038 | ₩17,542 | ₩17,676 | -2.01% | 14.1만 |
|---|
| 2026.09.24 | ₩17,824 | ₩18,240 | ₩17,770 | ₩17,998 | +0.98% | 18.5만 |
|---|
| 2026.09.23 | ₩17,824 | ₩18,320 | ₩17,784 | ₩18,012 | +1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩17,864 | ₩18,320 | ₩17,716 | ₩18,172 | +1.73% | 18.9만 |
|---|
| 2026.09.21 | ₩18,159 | ₩18,240 | ₩17,808 | ₩17,944 | -1.18% | 27.1만 |
|---|
| 2026.09.18 | ₩19,232 | ₩19,366 | ₩17,998 | ₩18,052 | -6.14% | 62.9만 |
|---|
| 2026.09.17 | ₩18,615 | ₩19,447 | ₩18,561 | ₩19,420 | +4.32% | 51.1만 |
|---|
| 2026.09.16 | ₩18,588 | ₩18,628 | ₩18,119 | ₩18,307 | -1.52% | 18만 |
|---|
| 2026.09.15 | ₩18,642 | ₩18,642 | ₩18,293 | ₩18,548 | -0.50% | 23.9만 |
|---|
| 2026.09.14 | ₩18,655 | ₩18,897 | ₩18,454 | ₩18,776 | +0.65% | 30.2만 |
|---|
| 2026.09.11 | ₩19,607 | ₩20,010 | ₩18,783 | ₩18,950 | -3.35% | 12만 |
|---|
| 2026.09.10 | ₩18,910 | ₩19,634 | ₩18,776 | ₩19,420 | +2.70% | 24.9만 |
|---|
| 2026.09.09 | ₩19,252 | ₩19,252 | ₩18,548 | ₩18,977 | -1.43% | 17.1만 |
|---|
| 2026.09.08 | ₩18,923 | ₩19,071 | ₩18,709 | ₩18,870 | -0.28% | 24.2만 |
|---|
| 2026.09.04 | ₩18,615 | ₩19,044 | ₩18,548 | ₩18,830 | +1.15% | 7.6만 |
|---|
| 2026.09.03 | ₩19,353 | ₩19,661 | ₩18,657 | ₩18,816 | -2.77% | 29.8만 |
|---|
| 2026.09.02 | ₩18,695 | ₩19,467 | ₩18,474 | ₩19,205 | +2.73% | 27.6만 |
|---|
| 2026.09.01 | ₩18,132 | ₩18,870 | ₩18,105 | ₩18,575 | +2.44% | 32.4만 |
|---|
| 2026.08.31 | ₩18,025 | ₩18,506 | ₩17,971 | ₩18,266 | +1.34% | 34만 |
|---|
| 2026.08.28 | ₩18,146 | ₩18,269 | ₩17,569 | ₩17,944 | -1.11% | 21만 |
|---|
| 2026.08.27 | ₩18,400 | ₩18,441 | ₩17,851 | ₩18,146 | -1.38% | 17.8만 |
|---|
| 2026.08.26 | ₩18,213 | ₩18,548 | ₩18,159 | ₩18,387 | +0.96% | 19.1만 |
|---|
| 2026.08.25 | ₩17,998 | ₩18,749 | ₩17,710 | ₩18,119 | +0.67% | 12.6만 |
|---|
| 2026.08.24 | ₩17,354 | ₩17,998 | ₩17,079 | ₩17,864 | +2.94% | 27.8만 |
|---|
| 2026.08.21 | ₩17,529 | ₩17,851 | ₩17,368 | ₩17,408 | -0.69% | 16만 |
|---|
| 2026.08.20 | ₩17,435 | ₩17,690 | ₩17,180 | ₩17,287 | -0.85% | 19.2만 |
|---|
| 2026.08.19 | ₩17,421 | ₩17,636 | ₩17,193 | ₩17,301 | -0.69% | 18.4만 |
|---|
| 2026.08.18 | ₩17,421 | ₩17,421 | ₩17,059 | ₩17,126 | -1.69% | 17.9만 |
|---|
| 2026.08.17 | ₩17,770 | ₩17,770 | ₩17,354 | ₩17,502 | -1.51% | 10.5만 |
|---|
| 2026.08.14 | ₩17,797 | ₩17,965 | ₩17,435 | ₩17,596 | -1.13% | 29.8만 |
|---|
| 2026.08.13 | ₩17,676 | ₩18,246 | ₩17,475 | ₩17,810 | +0.76% | 26.2만 |
|---|
| 2026.08.12 | ₩18,119 | ₩18,535 | ₩17,649 | ₩17,797 | -1.78% | 37.9만 |
|---|
| 2026.08.11 | ₩18,548 | ₩18,937 | ₩17,582 | ₩17,851 | -3.76% | 43.5만 |
|---|
| 2026.08.10 | ₩18,642 | ₩18,642 | ₩18,266 | ₩18,494 | -0.79% | 24.6만 |
|---|
| 2026.08.07 | ₩18,709 | ₩18,850 | ₩18,400 | ₩18,749 | +0.22% | 26.3만 |
|---|
| 2026.08.06 | ₩19,044 | ₩19,379 | ₩18,394 | ₩18,535 | -2.68% | 18.9만 |
|---|
| 2026.08.05 | ₩19,554 | ₩19,807 | ₩19,138 | ₩19,165 | -1.99% | 17.5만 |
|---|
| 2026.08.04 | ₩20,332 | ₩20,332 | ₩19,232 | ₩19,393 | -4.62% | 28.2만 |
|---|
| 2026.08.03 | ₩20,265 | ₩20,399 | ₩19,983 | ₩20,050 | -1.06% | 17.1만 |
|---|
| 2026.07.31 | ₩20,962 | ₩21,458 | ₩20,345 | ₩20,466 | -2.37% | 22.6만 |
|---|
| 2026.07.30 | ₩19,728 | ₩20,788 | ₩19,366 | ₩20,788 | +5.37% | 43.4만 |
|---|
| 2026.07.29 | ₩19,715 | ₩19,755 | ₩19,125 | ₩19,286 | -2.18% | 20.5만 |
|---|
| 2026.07.28 | ₩19,835 | ₩19,835 | ₩19,232 | ₩19,487 | -1.76% | 14.6만 |
|---|
| 2026.07.27 | ₩19,970 | ₩20,090 | ₩19,634 | ₩19,956 | -0.07% | 15.7만 |
|---|
| 2026.07.24 | ₩20,372 | ₩20,452 | ₩19,768 | ₩19,822 | -2.70% | 18.9만 |
|---|
| 2026.07.23 | ₩20,506 | ₩20,640 | ₩19,822 | ₩20,466 | -0.20% | 16만 |
|---|
| 2026.07.22 | ₩20,171 | ₩20,882 | ₩19,959 | ₩20,721 | +2.73% | 22.9만 |
|---|
| 2026.07.21 | ₩19,554 | ₩20,224 | ₩19,522 | ₩20,090 | +2.74% | 17만 |
|---|
| 2026.07.20 | ₩19,165 | ₩19,581 | ₩18,923 | ₩19,487 | +1.68% | 12.1만 |
|---|
| 2026.07.17 | ₩19,004 | ₩19,359 | ₩18,830 | ₩19,138 | +0.71% | 15.8만 |
|---|
| 2026.07.16 | ₩19,970 | ₩20,010 | ₩19,118 | ₩19,299 | -3.36% | 15만 |
|---|
| 2026.07.15 | ₩19,903 | ₩20,332 | ₩19,768 | ₩20,104 | +1.01% | 18.1만 |
|---|
| 2026.07.14 | ₩19,996 | ₩20,117 | ₩19,607 | ₩19,943 | -0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩20,412 | ₩20,659 | ₩19,782 | ₩19,822 | -2.89% | 16.6만 |
|---|
| 2026.07.10 | ₩19,460 | ₩20,734 | ₩19,379 | ₩20,466 | +5.17% | 25.8만 |
|---|
| 2026.07.09 | ₩19,809 | ₩19,876 | ₩18,977 | ₩19,326 | -2.44% | 20.5만 |
|---|
| 2026.07.08 | ₩19,755 | ₩20,124 | ₩19,634 | ₩19,661 | -0.48% | 19.1만 |
|---|
| 2026.07.07 | ₩19,768 | ₩20,184 | ₩19,715 | ₩19,929 | +0.81% | 17.5만 |
|---|
| 2026.07.06 | ₩20,117 | ₩20,519 | ₩19,755 | ₩19,903 | -1.07% | 26.2만 |
|---|
| 2026.07.02 | ₩19,742 | ₩20,124 | ₩19,540 | ₩19,661 | -0.41% | 26.7만 |
|---|
| 2026.07.01 | ₩19,983 | ₩20,385 | ₩19,125 | ₩19,447 | -2.68% | 30만 |
|---|
| 2026.06.30 | ₩20,332 | ₩20,600 | ₩19,598 | ₩19,929 | -1.98% | 37.1만 |
|---|
| 2026.06.29 | ₩20,184 | ₩20,426 | ₩19,956 | ₩20,184 | 0.00% | 25.4만 |
|---|
| 2026.06.26 | ₩19,111 | ₩19,869 | ₩19,111 | ₩19,822 | +3.72% | 24.8만 |
|---|
| 2026.06.25 | ₩19,071 | ₩19,272 | ₩18,655 | ₩19,205 | +0.70% | 24.8만 |
|---|
| 2026.06.24 | ₩20,157 | ₩20,908 | ₩18,830 | ₩18,923 | -6.12% | 40.2만 |
|---|
| 2026.06.23 | ₩20,493 | ₩20,928 | ₩20,131 | ₩20,251 | -1.18% | 32.3만 |
|---|
| 2026.06.22 | ₩20,949 | ₩21,139 | ₩20,493 | ₩20,855 | -0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩21,378 | ₩21,435 | ₩20,895 | ₩21,016 | -1.69% | 23.6만 |
|---|
| 2026.06.17 | ₩21,257 | ₩21,767 | ₩21,069 | ₩21,069 | -0.88% | 29.4만 |
|---|
| 2026.06.16 | ₩21,378 | ₩21,445 | ₩21,029 | ₩21,257 | -0.56% | 40.1만 |
|---|
| 2026.06.15 | ₩21,525 | ₩21,633 | ₩21,069 | ₩21,270 | -1.18% | 13.4만 |
|---|
| 2026.06.12 | ₩21,324 | ₩21,512 | ₩21,069 | ₩21,391 | +0.31% | 25.2만 |
|---|
| 2026.06.11 | ₩20,372 | ₩21,753 | ₩20,372 | ₩21,405 | +5.07% | 71.6만 |
|---|
| 2026.06.10 | ₩19,929 | ₩20,439 | ₩19,581 | ₩20,251 | +1.62% | 28.5만 |
|---|
| 2026.06.09 | ₩19,634 | ₩20,318 | ₩19,373 | ₩19,876 | +1.23% | 29.8만 |
|---|
| 2026.06.08 | ₩19,755 | ₩19,956 | ₩19,178 | ₩19,554 | -1.02% | 25.7만 |
|---|
| 2026.06.05 | ₩19,956 | ₩20,070 | ₩19,500 | ₩19,634 | -1.61% | 18.2만 |
|---|
| 2026.06.04 | ₩19,782 | ₩20,674 | ₩19,703 | ₩20,090 | +1.56% | 36.5만 |
|---|
| 2026.06.03 | ₩20,962 | ₩21,056 | ₩20,077 | ₩20,211 | -3.58% | 37.9만 |
|---|
| 2026.06.02 | ₩21,458 | ₩21,458 | ₩20,902 | ₩21,123 | -1.56% | 16.6만 |
|---|
| 2026.06.01 | ₩21,123 | ₩21,975 | ₩20,861 | ₩21,472 | +1.65% | 37만 |
|---|
| 2026.05.29 | ₩20,291 | ₩21,418 | ₩20,057 | ₩21,123 | +4.10% | 60.7만 |
|---|
| 2026.05.28 | ₩20,654 | ₩21,150 | ₩20,231 | ₩20,372 | -1.36% | 31.1만 |
|---|
| 2026.05.27 | ₩19,473 | ₩20,821 | ₩19,245 | ₩20,640 | +5.99% | 36.8만 |
|---|
| 2026.05.26 | ₩19,004 | ₩19,534 | ₩18,843 | ₩19,393 | +2.05% | 29.7만 |
|---|
| 2026.05.22 | ₩19,393 | ₩19,704 | ₩18,561 | ₩18,655 | -3.80% | 20.8만 |
|---|
| 2026.05.21 | ₩19,044 | ₩19,447 | ₩18,293 | ₩19,406 | +1.90% | 33.9만 |
|---|
| 2026.05.20 | ₩18,937 | ₩18,937 | ₩18,226 | ₩18,722 | -1.13% | 78.6만 |
|---|
| 2026.05.19 | ₩18,964 | ₩19,173 | ₩18,588 | ₩18,642 | -1.70% | 19.9만 |
|---|
| 2026.05.18 | ₩18,414 | ₩19,219 | ₩18,320 | ₩19,205 | +4.30% | 28.7만 |
|---|
| 2026.05.15 | ₩19,004 | ₩19,058 | ₩18,333 | ₩18,441 | -2.96% | 21.5만 |
|---|
| 2026.05.14 | ₩18,950 | ₩19,433 | ₩18,776 | ₩19,165 | +1.13% | 32.1만 |
|---|
| 2026.05.13 | ₩18,910 | ₩19,326 | ₩18,535 | ₩19,017 | +0.57% | 23.7만 |
|---|
| 2026.05.12 | ₩19,353 | ₩19,634 | ₩18,856 | ₩19,098 | -1.32% | 24.2만 |
|---|
| 2026.05.11 | ₩18,937 | ₩19,578 | ₩18,706 | ₩19,500 | +2.97% | 23.7만 |
|---|
| 2026.05.08 | ₩19,581 | ₩19,581 | ₩18,655 | ₩18,923 | -3.36% | 32.6만 |
|---|
| 2026.05.07 | ₩20,426 | ₩20,479 | ₩19,406 | ₩19,567 | -4.20% | 40.1만 |
|---|
| 2026.05.06 | ₩19,286 | ₩20,868 | ₩19,286 | ₩20,560 | +6.61% | 53.9만 |
|---|
| 2026.05.05 | ₩19,420 | ₩19,809 | ₩18,991 | ₩19,138 | -1.45% | 53.2만 |
|---|
| 2026.05.04 | ₩18,776 | ₩19,701 | ₩18,776 | ₩19,165 | +2.07% | 42만 |
|---|
| 2026.05.01 | ₩19,058 | ₩19,184 | ₩18,374 | ₩18,776 | -1.48% | 58.3만 |
|---|
| 2026.04.30 | ₩19,272 | ₩19,581 | ₩18,608 | ₩18,923 | -1.81% | 55.3만 |
|---|
| 2026.04.29 | ₩19,581 | ₩19,835 | ₩19,071 | ₩19,245 | -1.71% | 28.5만 |
|---|
| 2026.04.28 | ₩19,245 | ₩19,919 | ₩19,219 | ₩19,554 | +1.60% | 49.2만 |
|---|
| 2026.04.27 | ₩19,607 | ₩19,789 | ₩18,923 | ₩19,192 | -2.12% | 26.1만 |
|---|
| 2026.04.24 | ₩19,540 | ₩19,849 | ₩19,178 | ₩19,420 | -0.62% | 29.6만 |
|---|
| 2026.04.23 | ₩19,809 | ₩20,144 | ₩19,393 | ₩19,527 | -1.42% | 27.5만 |
|---|
| 2026.04.22 | ₩20,694 | ₩20,700 | ₩19,822 | ₩19,889 | -3.89% | 23.5만 |
|---|
| 2026.04.21 | ₩20,774 | ₩20,868 | ₩20,372 | ₩20,466 | -1.48% | 24.9만 |
|---|
| 2026.04.20 | ₩20,600 | ₩20,949 | ₩20,533 | ₩20,747 | +0.72% | 29.6만 |
|---|
| 2026.04.17 | ₩20,895 | ₩21,083 | ₩20,419 | ₩20,680 | -1.03% | 36.2만 |
|---|
| 2026.04.16 | ₩20,855 | ₩21,119 | ₩20,519 | ₩20,935 | +0.39% | 35.9만 |
|---|
| 2026.04.15 | ₩20,399 | ₩20,814 | ₩20,144 | ₩20,654 | +1.25% | 35만 |
|---|
| 2026.04.14 | ₩21,901 | ₩22,149 | ₩20,586 | ₩20,667 | -5.63% | 33.7만 |
|---|
| 2026.04.13 | ₩22,236 | ₩22,880 | ₩21,525 | ₩21,673 | -2.53% | 60.9만 |
|---|
| 2026.04.10 | ₩22,571 | ₩22,915 | ₩22,169 | ₩22,410 | -0.71% | 34.9만 |
|---|
| 2026.04.09 | ₩22,397 | ₩22,933 | ₩22,008 | ₩22,518 | +0.54% | 56.4만 |
|---|
| 2026.04.08 | ₩22,840 | ₩22,840 | ₩22,156 | ₩22,545 | -1.29% | 22.9만 |
|---|
| 2026.04.07 | ₩22,303 | ₩22,732 | ₩21,592 | ₩22,357 | +0.24% | 28.3만 |
|---|
| 2026.04.06 | ₩22,893 | ₩23,135 | ₩22,075 | ₩22,518 | -1.64% | 35.7만 |
|---|
| 2026.04.02 | ₩21,713 | ₩22,940 | ₩21,713 | ₩22,880 | +5.37% | 27.6만 |
|---|
| 2026.04.01 | ₩22,773 | ₩22,797 | ₩21,700 | ₩22,276 | -2.18% | 51.1만 |
|---|
| 2026.03.31 | ₩20,882 | ₩22,665 | ₩20,882 | ₩22,571 | +8.09% | 74.4만 |
|---|
| 2026.03.30 | ₩20,037 | ₩20,814 | ₩19,782 | ₩20,734 | +3.48% | 42.9만 |
|---|
| 2026.03.27 | ₩20,184 | ₩20,452 | ₩19,728 | ₩19,849 | -1.66% | 46.1만 |
|---|
| 2026.03.26 | ₩20,774 | ₩21,405 | ₩20,063 | ₩20,184 | -2.84% | 48.2만 |
|---|
| 2026.03.25 | ₩21,177 | ₩21,472 | ₩20,513 | ₩21,150 | -0.13% | 33.2만 |
|---|
| 2026.03.24 | ₩20,506 | ₩21,311 | ₩20,506 | ₩20,707 | +0.98% | 21.2만 |
|---|
| 2026.03.23 | ₩20,439 | ₩21,076 | ₩20,299 | ₩20,654 | +1.05% | 35.7만 |
|---|
| 2026.03.20 | ₩21,056 | ₩21,056 | ₩20,131 | ₩20,318 | -3.50% | 64.1만 |
|---|
| 2026.03.19 | ₩20,399 | ₩21,364 | ₩20,104 | ₩21,270 | +4.27% | 80.5만 |
|---|
| 2026.03.18 | ₩20,600 | ₩21,123 | ₩20,515 | ₩20,788 | +0.91% | 33.7만 |
|---|
| 2026.03.17 | ₩20,063 | ₩21,123 | ₩20,063 | ₩20,828 | +3.81% | 30.1만 |
|---|
| 2026.03.16 | ₩20,519 | ₩20,707 | ₩19,809 | ₩19,970 | -2.68% | 35.7만 |
|---|
| 2026.03.13 | ₩20,868 | ₩20,949 | ₩19,929 | ₩20,318 | -2.63% | 40.9만 |
|---|
| 2026.03.12 | ₩21,016 | ₩21,230 | ₩20,640 | ₩20,707 | -1.47% | 26.1만 |
|---|
| 2026.03.11 | ₩20,613 | ₩21,405 | ₩20,613 | ₩21,244 | +3.06% | 53.6만 |
|---|
| 2026.03.10 | ₩19,366 | ₩21,405 | ₩19,232 | ₩20,627 | +6.51% | 63.5만 |
|---|
| 2026.03.09 | ₩19,058 | ₩19,567 | ₩18,883 | ₩19,232 | +0.91% | 38만 |
|---|
| 2026.03.06 | ₩19,299 | ₩19,695 | ₩18,870 | ₩19,272 | -0.14% | 52.5만 |
|---|
| 2026.03.05 | ₩19,755 | ₩20,298 | ₩18,977 | ₩19,742 | -0.07% | 30.6만 |
|---|
| 2026.03.04 | ₩19,983 | ₩20,426 | ₩19,530 | ₩20,104 | +0.60% | 25.2만 |
|---|
| 2026.03.03 | ₩19,970 | ₩20,177 | ₩19,366 | ₩19,715 | -1.28% | 21.7만 |
|---|
| 2026.03.02 | ₩20,801 | ₩21,224 | ₩20,554 | ₩20,586 | -1.03% | 21.3만 |
|---|
| 2026.02.27 | ₩21,244 | ₩21,458 | ₩20,593 | ₩21,042 | -0.95% | 46.1만 |
|---|
| 2026.02.26 | ₩20,949 | ₩21,861 | ₩20,526 | ₩21,485 | +2.56% | 28.7만 |
|---|
| 2026.02.25 | ₩21,700 | ₩21,700 | ₩21,056 | ₩21,190 | -2.35% | 11.8만 |
|---|
| 2026.02.24 | ₩21,244 | ₩21,767 | ₩21,244 | ₩21,606 | +1.70% | 16.9만 |
|---|
| 2026.02.23 | ₩21,726 | ₩21,934 | ₩21,056 | ₩21,150 | -2.65% | 31.6만 |
|---|
| 2026.02.20 | ₩22,075 | ₩22,341 | ₩21,767 | ₩21,968 | -0.49% | 33.3만 |
|---|
| 2026.02.19 | ₩21,042 | ₩22,162 | ₩21,042 | ₩22,035 | +4.72% | 54.5만 |
|---|
| 2026.02.18 | ₩21,311 | ₩21,525 | ₩20,721 | ₩21,110 | -0.94% | 37만 |
|---|
| 2026.02.17 | ₩20,908 | ₩20,908 | ₩19,734 | ₩20,359 | -2.63% | 13.8만 |
|---|
| 2026.02.13 | ₩20,613 | ₩21,042 | ₩20,372 | ₩20,855 | +1.17% | 17.4만 |
|---|
| 2026.02.12 | ₩21,753 | ₩22,102 | ₩20,352 | ₩20,412 | -6.17% | 26만 |
|---|
| 2026.02.11 | ₩22,022 | ₩22,115 | ₩21,230 | ₩21,418 | -2.74% | 24.2만 |
|---|
| 2026.02.10 | ₩21,110 | ₩21,914 | ₩20,680 | ₩21,646 | +2.54% | 34.7만 |
|---|
| 2026.02.09 | ₩21,002 | ₩21,311 | ₩20,439 | ₩21,042 | +0.19% | 24.9만 |
|---|
| 2026.02.06 | ₩21,083 | ₩21,351 | ₩20,694 | ₩20,935 | -0.70% | 32.5만 |
|---|
| 2026.02.05 | ₩21,042 | ₩21,163 | ₩20,318 | ₩20,533 | -2.42% | 34.1만 |
|---|
| 2026.02.04 | ₩22,022 | ₩22,022 | ₩20,560 | ₩21,351 | -3.05% | 30.2만 |
|---|
| 2026.02.03 | ₩22,129 | ₩22,317 | ₩21,190 | ₩22,075 | -0.24% | 47.6만 |
|---|
| 2026.02.02 | ₩21,887 | ₩22,431 | ₩21,472 | ₩21,861 | -0.12% | 23만 |
|---|
| 2026.01.30 | ₩22,799 | ₩23,161 | ₩22,089 | ₩22,156 | -2.82% | 21.1만 |
|---|
| 2026.01.29 | ₩23,483 | ₩23,577 | ₩22,089 | ₩22,974 | -2.17% | 32.8만 |
|---|
| 2026.01.28 | ₩23,644 | ₩23,644 | ₩22,679 | ₩23,188 | -1.93% | 26.4만 |
|---|
| 2026.01.27 | ₩22,987 | ₩23,765 | ₩22,920 | ₩23,470 | +2.10% | 60.5만 |
|---|
| 2026.01.26 | ₩22,182 | ₩24,114 | ₩21,646 | ₩22,799 | +2.78% | 81.9만 |
|---|
| 2026.01.23 | ₩22,115 | ₩22,732 | ₩21,773 | ₩22,062 | -0.24% | 28.4만 |
|---|
| 2026.01.22 | ₩21,498 | ₩22,169 | ₩20,989 | ₩21,914 | +1.93% | 58만 |
|---|
| 2026.01.21 | ₩20,399 | ₩21,391 | ₩20,399 | ₩21,150 | +3.68% | 44.8만 |
|---|
| 2026.01.20 | ₩19,970 | ₩20,841 | ₩19,809 | ₩20,493 | +2.62% | 21.6만 |
|---|
| 2026.01.16 | ₩20,747 | ₩21,297 | ₩20,211 | ₩20,506 | -1.16% | 30.6만 |
|---|
| 2026.01.15 | ₩21,083 | ₩21,177 | ₩20,389 | ₩20,801 | -1.34% | 25.2만 |
|---|
| 2026.01.14 | ₩21,861 | ₩22,209 | ₩20,801 | ₩20,841 | -4.66% | 19.7만 |
|---|
| 2026.01.13 | ₩21,928 | ₩22,263 | ₩21,693 | ₩21,901 | -0.12% | 21.4만 |
|---|
| 2026.01.12 | ₩22,558 | ₩22,679 | ₩21,700 | ₩21,941 | -2.73% | 30.5만 |
|---|
| 2026.01.09 | ₩22,156 | ₩22,732 | ₩21,693 | ₩22,732 | +2.60% | 33.7만 |
|---|
| 2026.01.08 | ₩21,659 | ₩22,323 | ₩21,398 | ₩22,156 | +2.29% | 21.1만 |
|---|
| 2026.01.07 | ₩22,491 | ₩22,504 | ₩21,566 | ₩21,700 | -3.52% | 31만 |
|---|
| 2026.01.06 | ₩23,658 | ₩24,509 | ₩22,223 | ₩22,223 | -6.07% | 40.5만 |
|---|
| 2026.01.05 | ₩23,483 | ₩23,591 | ₩22,703 | ₩23,470 | -0.06% | 22.7만 |
|---|
| 2026.01.02 | ₩23,537 | ₩23,557 | ₩22,612 | ₩23,269 | -1.14% | 21.7만 |
|---|
| 2025.12.31 | ₩23,175 | ₩23,537 | ₩23,061 | ₩23,470 | +1.27% | 10.4만 |
|---|
| 2025.12.30 | ₩23,363 | ₩23,711 | ₩22,817 | ₩23,229 | -0.57% | 27.8만 |
|---|
| 2025.12.29 | ₩23,282 | ₩24,071 | ₩23,068 | ₩23,269 | -0.06% | 23.6만 |
|---|
| 2025.12.26 | ₩23,644 | ₩24,047 | ₩23,389 | ₩23,510 | -0.57% | 11.3만 |
|---|
| 2025.12.24 | ₩23,564 | ₩23,832 | ₩23,094 | ₩23,617 | +0.23% | 20.6만 |
|---|
| 2025.12.23 | ₩23,470 | ₩24,328 | ₩23,470 | ₩23,711 | +1.03% | 29.3만 |
|---|
| 2025.12.22 | ₩23,524 | ₩23,980 | ₩23,381 | ₩23,443 | -0.34% | 17.3만 |
|---|
| 2025.12.19 | ₩23,738 | ₩24,088 | ₩23,014 | ₩23,537 | -0.85% | 27.5만 |
|---|
| 2025.12.18 | ₩22,035 | ₩23,993 | ₩21,767 | ₩23,483 | +6.57% | 37.5만 |
|---|
| 2025.12.17 | ₩21,713 | ₩22,317 | ₩21,425 | ₩21,794 | +0.37% | 27.7만 |
|---|
| 2025.12.16 | ₩21,753 | ₩22,330 | ₩21,016 | ₩21,552 | -0.92% | 23.3만 |
|---|
| 2025.12.15 | ₩21,901 | ₩22,089 | ₩21,405 | ₩22,089 | +0.86% | 16.2만 |
|---|
| 2025.12.12 | ₩22,035 | ₩22,437 | ₩21,525 | ₩21,686 | -1.58% | 14.9만 |
|---|
| 2025.12.11 | ₩22,102 | ₩22,665 | ₩21,780 | ₩22,142 | +0.18% | 28.3만 |
|---|
| 2025.12.10 | ₩22,598 | ₩23,027 | ₩22,437 | ₩22,665 | +0.30% | 31.1만 |
|---|
| 2025.12.09 | ₩22,679 | ₩22,987 | ₩21,928 | ₩22,598 | -0.35% | 35.5만 |
|---|
| 2025.12.08 | ₩22,652 | ₩22,893 | ₩22,263 | ₩22,558 | -0.41% | 18.4만 |
|---|
| 2025.12.05 | ₩24,006 | ₩24,127 | ₩22,777 | ₩22,933 | -4.47% | 47.1만 |
|---|
| 2025.12.04 | ₩24,623 | ₩24,815 | ₩23,041 | ₩23,054 | -6.37% | 52.2만 |
|---|
| 2025.12.03 | ₩22,317 | ₩24,087 | ₩22,317 | ₩24,073 | +7.87% | 63.3만 |
|---|
| 2025.12.02 | ₩21,968 | ₩23,001 | ₩21,834 | ₩22,196 | +1.04% | 48.7만 |
|---|
| 2025.12.01 | ₩20,895 | ₩22,518 | ₩20,841 | ₩21,928 | +4.94% | 44만 |
|---|
| 2025.11.28 | ₩20,493 | ₩21,324 | ₩19,970 | ₩21,324 | +4.06% | 37.6만 |
|---|
| 2025.11.26 | ₩19,312 | ₩20,131 | ₩19,312 | ₩19,943 | +3.26% | 46만 |
|---|
| 2025.11.25 | ₩18,561 | ₩19,205 | ₩18,198 | ₩18,977 | +2.24% | 27.3만 |
|---|
| 2025.11.24 | ₩18,400 | ₩18,628 | ₩18,119 | ₩18,588 | +1.02% | 18.7만 |
|---|
| 2025.11.21 | ₩18,991 | ₩19,245 | ₩18,178 | ₩18,467 | -2.75% | 17.5만 |
|---|
| 2025.11.20 | ₩20,265 | ₩20,318 | ₩19,031 | ₩19,098 | -5.76% | 38.7만 |
|---|
| 2025.11.19 | ₩19,688 | ₩20,265 | ₩19,473 | ₩19,742 | +0.27% | 27.6만 |
|---|
| 2025.11.18 | ₩19,648 | ₩20,251 | ₩19,487 | ₩19,607 | -0.20% | 31.5만 |
|---|
| 2025.11.17 | ₩20,251 | ₩20,439 | ₩19,540 | ₩19,876 | -1.85% | 34.7만 |
|---|
| 2025.11.14 | ₩19,232 | ₩20,654 | ₩19,117 | ₩20,023 | +4.11% | 27.2만 |
|---|
| 2025.11.13 | ₩20,761 | ₩20,761 | ₩19,151 | ₩19,594 | -5.62% | 26.2만 |
|---|
| 2025.11.12 | ₩19,701 | ₩20,372 | ₩18,441 | ₩20,077 | +1.91% | 37.8만 |
|---|
| 2025.11.11 | ₩19,956 | ₩20,734 | ₩19,695 | ₩20,090 | +0.67% | 31.3만 |
|---|
| 2025.11.10 | ₩20,198 | ₩20,439 | ₩19,312 | ₩19,943 | -1.26% | 32.6만 |
|---|
| 2025.11.07 | ₩19,004 | ₩19,815 | ₩18,736 | ₩19,487 | +2.54% | 30.8만 |
|---|
| 2025.11.06 | ₩21,110 | ₩21,110 | ₩19,554 | ₩19,634 | -6.99% | 33.7만 |
|---|
| 2025.11.05 | ₩21,592 | ₩21,700 | ₩20,459 | ₩20,747 | -3.91% | 57.5만 |
|---|
| 2025.11.04 | ₩20,962 | ₩21,753 | ₩20,857 | ₩21,297 | +1.60% | 37.7만 |
|---|
| 2025.11.03 | ₩21,445 | ₩22,182 | ₩20,117 | ₩21,887 | +2.06% | 85.2만 |
|---|
| 2025.10.31 | ₩19,782 | ₩21,418 | ₩19,661 | ₩20,868 | +5.49% | 104.9만 |
|---|
| 2025.10.30 | ₩18,830 | ₩19,379 | ₩18,320 | ₩19,071 | +1.28% | 54.8만 |
|---|
| 2025.10.29 | ₩18,776 | ₩19,970 | ₩18,454 | ₩19,125 | +1.86% | 90.5만 |
|---|
| 2025.10.28 | ₩17,247 | ₩18,763 | ₩16,992 | ₩18,146 | +5.21% | 81.5만 |
|---|
| 2025.10.27 | ₩16,690 | ₩18,374 | ₩15,906 | ₩17,649 | +5.75% | 184.4만 |
|---|
| 2025.10.24 | ₩12,808 | ₩13,210 | ₩12,634 | ₩12,674 | -1.05% | 35.5만 |
|---|
| 2025.10.23 | ₩12,057 | ₩13,666 | ₩12,057 | ₩12,835 | +6.45% | 68.7만 |
|---|
| 2025.10.22 | ₩11,976 | ₩12,231 | ₩11,494 | ₩11,990 | +0.11% | 40만 |
|---|
| 2025.10.21 | ₩12,432 | ₩12,714 | ₩11,842 | ₩11,963 | -3.78% | 29.6만 |
|---|
| 2025.10.20 | ₩12,634 | ₩13,036 | ₩12,379 | ₩12,459 | -1.38% | 27.1만 |
|---|
| 2025.10.17 | ₩12,741 | ₩13,157 | ₩12,634 | ₩12,754 | +0.11% | 24.7만 |
|---|
| 2025.10.16 | ₩13,183 | ₩13,425 | ₩12,794 | ₩12,982 | -1.53% | 51.5만 |
|---|
| 2025.10.15 | ₩12,607 | ₩13,894 | ₩12,285 | ₩13,183 | +4.57% | 107.1만 |
|---|
| 2025.10.14 | ₩12,392 | ₩13,492 | ₩11,869 | ₩11,869 | -4.22% | 106.8만 |
|---|
| 2025.10.13 | ₩11,601 | ₩12,781 | ₩11,522 | ₩12,687 | +9.36% | 80.1만 |
|---|
| 2025.10.10 | ₩12,312 | ₩12,550 | ₩11,279 | ₩11,306 | -8.17% | 42.9만 |
|---|