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 | ₩17,129 | ₩17,189 | ₩16,820 | ₩16,954 | -1.02% | 17.6만 |
| 2026.10.08 | ₩16,807 | ₩17,491 | ₩16,807 | ₩16,981 | +1.04% | 24만 |
| 2026.10.07 | ₩17,008 | ₩17,061 | ₩16,605 | ₩16,820 | -1.10% | 15.1만 |
| 2026.10.06 | ₩16,820 | ₩17,182 | ₩16,666 | ₩17,061 | +1.44% | 27.1만 |
| 2026.10.05 | ₩16,337 | ₩16,901 | ₩16,015 | ₩16,672 | +2.05% | 33.9만 |
| 2026.10.02 | ₩15,827 | ₩15,919 | ₩15,573 | ₩15,667 | -1.02% | 31.1만 |
| 2026.10.01 | ₩16,243 | ₩16,351 | ₩15,760 | ₩15,868 | -2.31% | 23만 |
| 2026.09.30 | ₩16,096 | ₩16,444 | ₩15,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,243 |
| +0.92% |
| 16.9만 |
| 2026.09.29 | ₩16,203 | ₩16,404 | ₩15,962 | ₩15,988 | -1.32% | 30.5만 |
|---|
| 2026.09.28 | ₩16,364 | ₩16,874 | ₩16,082 | ₩16,190 | -1.07% | 37.4만 |
|---|
| 2026.09.25 | ₩18,041 | ₩18,041 | ₩17,544 | ₩17,678 | -2.01% | 14.1만 |
|---|
| 2026.09.24 | ₩17,826 | ₩18,242 | ₩17,772 | ₩18,000 | +0.98% | 18.5만 |
|---|
| 2026.09.23 | ₩17,826 | ₩18,322 | ₩17,786 | ₩18,014 | +1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩17,866 | ₩18,322 | ₩17,719 | ₩18,175 | +1.73% | 18.9만 |
|---|
| 2026.09.21 | ₩18,161 | ₩18,242 | ₩17,810 | ₩17,947 | -1.18% | 27.1만 |
|---|
| 2026.09.18 | ₩19,234 | ₩19,369 | ₩18,000 | ₩18,054 | -6.14% | 62.9만 |
|---|
| 2026.09.17 | ₩18,617 | ₩19,449 | ₩18,564 | ₩19,422 | +4.32% | 51.1만 |
|---|
| 2026.09.16 | ₩18,591 | ₩18,631 | ₩18,121 | ₩18,309 | -1.52% | 18만 |
|---|
| 2026.09.15 | ₩18,644 | ₩18,644 | ₩18,295 | ₩18,550 | -0.50% | 23.9만 |
|---|
| 2026.09.14 | ₩18,658 | ₩18,899 | ₩18,456 | ₩18,778 | +0.65% | 30.2만 |
|---|
| 2026.09.11 | ₩19,610 | ₩20,012 | ₩18,785 | ₩18,953 | -3.35% | 12만 |
|---|
| 2026.09.10 | ₩18,912 | ₩19,637 | ₩18,778 | ₩19,422 | +2.70% | 24.9만 |
|---|
| 2026.09.09 | ₩19,255 | ₩19,255 | ₩18,550 | ₩18,980 | -1.43% | 17.1만 |
|---|
| 2026.09.08 | ₩18,926 | ₩19,073 | ₩18,711 | ₩18,872 | -0.28% | 24.2만 |
|---|
| 2026.09.04 | ₩18,617 | ₩19,047 | ₩18,550 | ₩18,832 | +1.15% | 7.6만 |
|---|
| 2026.09.03 | ₩19,355 | ₩19,664 | ₩18,659 | ₩18,819 | -2.77% | 29.8만 |
|---|
| 2026.09.02 | ₩18,698 | ₩19,469 | ₩18,477 | ₩19,208 | +2.73% | 27.6만 |
|---|
| 2026.09.01 | ₩18,135 | ₩18,872 | ₩18,108 | ₩18,577 | +2.44% | 32.4만 |
|---|
| 2026.08.31 | ₩18,027 | ₩18,509 | ₩17,974 | ₩18,269 | +1.34% | 34만 |
|---|
| 2026.08.28 | ₩18,148 | ₩18,271 | ₩17,571 | ₩17,947 | -1.11% | 21만 |
|---|
| 2026.08.27 | ₩18,403 | ₩18,443 | ₩17,853 | ₩18,148 | -1.38% | 17.8만 |
|---|
| 2026.08.26 | ₩18,215 | ₩18,550 | ₩18,161 | ₩18,389 | +0.96% | 19.1만 |
|---|
| 2026.08.25 | ₩18,000 | ₩18,752 | ₩17,712 | ₩18,121 | +0.67% | 12.6만 |
|---|
| 2026.08.24 | ₩17,357 | ₩18,000 | ₩17,082 | ₩17,866 | +2.94% | 27.8만 |
|---|
| 2026.08.21 | ₩17,531 | ₩17,853 | ₩17,370 | ₩17,410 | -0.69% | 16만 |
|---|
| 2026.08.20 | ₩17,437 | ₩17,692 | ₩17,182 | ₩17,289 | -0.85% | 19.2만 |
|---|
| 2026.08.19 | ₩17,424 | ₩17,638 | ₩17,196 | ₩17,303 | -0.69% | 18.4만 |
|---|
| 2026.08.18 | ₩17,424 | ₩17,424 | ₩17,061 | ₩17,129 | -1.69% | 17.9만 |
|---|
| 2026.08.17 | ₩17,772 | ₩17,772 | ₩17,357 | ₩17,504 | -1.51% | 10.5만 |
|---|
| 2026.08.14 | ₩17,799 | ₩17,967 | ₩17,437 | ₩17,598 | -1.13% | 29.8만 |
|---|
| 2026.08.13 | ₩17,678 | ₩18,249 | ₩17,477 | ₩17,813 | +0.76% | 26.2만 |
|---|
| 2026.08.12 | ₩18,121 | ₩18,537 | ₩17,652 | ₩17,799 | -1.78% | 37.9만 |
|---|
| 2026.08.11 | ₩18,550 | ₩18,939 | ₩17,585 | ₩17,853 | -3.76% | 43.5만 |
|---|
| 2026.08.10 | ₩18,644 | ₩18,644 | ₩18,269 | ₩18,497 | -0.79% | 24.6만 |
|---|
| 2026.08.07 | ₩18,711 | ₩18,852 | ₩18,403 | ₩18,752 | +0.22% | 26.3만 |
|---|
| 2026.08.06 | ₩19,047 | ₩19,382 | ₩18,396 | ₩18,537 | -2.68% | 18.9만 |
|---|
| 2026.08.05 | ₩19,556 | ₩19,810 | ₩19,140 | ₩19,167 | -1.99% | 17.5만 |
|---|
| 2026.08.04 | ₩20,334 | ₩20,334 | ₩19,234 | ₩19,395 | -4.62% | 28.2만 |
|---|
| 2026.08.03 | ₩20,267 | ₩20,401 | ₩19,986 | ₩20,053 | -1.06% | 17.1만 |
|---|
| 2026.07.31 | ₩20,965 | ₩21,461 | ₩20,348 | ₩20,468 | -2.37% | 22.6만 |
|---|
| 2026.07.30 | ₩19,731 | ₩20,790 | ₩19,369 | ₩20,790 | +5.37% | 43.4만 |
|---|
| 2026.07.29 | ₩19,717 | ₩19,757 | ₩19,127 | ₩19,288 | -2.18% | 20.5만 |
|---|
| 2026.07.28 | ₩19,838 | ₩19,838 | ₩19,234 | ₩19,489 | -1.76% | 14.6만 |
|---|
| 2026.07.27 | ₩19,972 | ₩20,093 | ₩19,637 | ₩19,959 | -0.07% | 15.7만 |
|---|
| 2026.07.24 | ₩20,374 | ₩20,455 | ₩19,771 | ₩19,825 | -2.70% | 18.9만 |
|---|
| 2026.07.23 | ₩20,509 | ₩20,643 | ₩19,825 | ₩20,468 | -0.20% | 16만 |
|---|
| 2026.07.22 | ₩20,173 | ₩20,884 | ₩19,961 | ₩20,723 | +2.73% | 22.9만 |
|---|
| 2026.07.21 | ₩19,556 | ₩20,227 | ₩19,524 | ₩20,093 | +2.74% | 17만 |
|---|
| 2026.07.20 | ₩19,167 | ₩19,583 | ₩18,926 | ₩19,489 | +1.68% | 12.1만 |
|---|
| 2026.07.17 | ₩19,006 | ₩19,362 | ₩18,832 | ₩19,140 | +0.71% | 15.8만 |
|---|
| 2026.07.16 | ₩19,972 | ₩20,012 | ₩19,120 | ₩19,301 | -3.36% | 15만 |
|---|
| 2026.07.15 | ₩19,905 | ₩20,334 | ₩19,771 | ₩20,106 | +1.01% | 18.1만 |
|---|
| 2026.07.14 | ₩19,999 | ₩20,120 | ₩19,610 | ₩19,945 | -0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩20,415 | ₩20,662 | ₩19,784 | ₩19,825 | -2.89% | 16.6만 |
|---|
| 2026.07.10 | ₩19,462 | ₩20,737 | ₩19,382 | ₩20,468 | +5.17% | 25.8만 |
|---|
| 2026.07.09 | ₩19,811 | ₩19,878 | ₩18,980 | ₩19,328 | -2.44% | 20.5만 |
|---|
| 2026.07.08 | ₩19,757 | ₩20,126 | ₩19,637 | ₩19,664 | -0.48% | 19.1만 |
|---|
| 2026.07.07 | ₩19,771 | ₩20,187 | ₩19,717 | ₩19,932 | +0.81% | 17.5만 |
|---|
| 2026.07.06 | ₩20,120 | ₩20,522 | ₩19,757 | ₩19,905 | -1.07% | 26.2만 |
|---|
| 2026.07.02 | ₩19,744 | ₩20,126 | ₩19,543 | ₩19,664 | -0.41% | 26.7만 |
|---|
| 2026.07.01 | ₩19,986 | ₩20,388 | ₩19,127 | ₩19,449 | -2.68% | 30만 |
|---|
| 2026.06.30 | ₩20,334 | ₩20,603 | ₩19,601 | ₩19,932 | -1.98% | 37.1만 |
|---|
| 2026.06.29 | ₩20,187 | ₩20,428 | ₩19,959 | ₩20,187 | 0.00% | 25.4만 |
|---|
| 2026.06.26 | ₩19,114 | ₩19,872 | ₩19,114 | ₩19,825 | +3.72% | 24.8만 |
|---|
| 2026.06.25 | ₩19,073 | ₩19,275 | ₩18,658 | ₩19,208 | +0.70% | 24.8만 |
|---|
| 2026.06.24 | ₩20,160 | ₩20,911 | ₩18,832 | ₩18,926 | -6.12% | 40.2만 |
|---|
| 2026.06.23 | ₩20,495 | ₩20,931 | ₩20,133 | ₩20,254 | -1.18% | 32.3만 |
|---|
| 2026.06.22 | ₩20,951 | ₩21,142 | ₩20,495 | ₩20,857 | -0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩21,380 | ₩21,438 | ₩20,898 | ₩21,018 | -1.69% | 23.6만 |
|---|
| 2026.06.17 | ₩21,260 | ₩21,769 | ₩21,072 | ₩21,072 | -0.88% | 29.4만 |
|---|
| 2026.06.16 | ₩21,380 | ₩21,448 | ₩21,032 | ₩21,260 | -0.56% | 40.1만 |
|---|
| 2026.06.15 | ₩21,528 | ₩21,635 | ₩21,072 | ₩21,273 | -1.18% | 13.4만 |
|---|
| 2026.06.12 | ₩21,327 | ₩21,515 | ₩21,072 | ₩21,394 | +0.31% | 25.2만 |
|---|
| 2026.06.11 | ₩20,374 | ₩21,756 | ₩20,374 | ₩21,407 | +5.07% | 71.6만 |
|---|
| 2026.06.10 | ₩19,932 | ₩20,442 | ₩19,583 | ₩20,254 | +1.62% | 28.5만 |
|---|
| 2026.06.09 | ₩19,637 | ₩20,321 | ₩19,375 | ₩19,878 | +1.23% | 29.8만 |
|---|
| 2026.06.08 | ₩19,757 | ₩19,959 | ₩19,181 | ₩19,556 | -1.02% | 25.7만 |
|---|
| 2026.06.05 | ₩19,959 | ₩20,073 | ₩19,503 | ₩19,637 | -1.61% | 18.2만 |
|---|
| 2026.06.04 | ₩19,784 | ₩20,676 | ₩19,705 | ₩20,093 | +1.56% | 36.5만 |
|---|
| 2026.06.03 | ₩20,965 | ₩21,059 | ₩20,079 | ₩20,214 | -3.58% | 37.9만 |
|---|
| 2026.06.02 | ₩21,461 | ₩21,461 | ₩20,904 | ₩21,126 | -1.56% | 16.6만 |
|---|
| 2026.06.01 | ₩21,126 | ₩21,977 | ₩20,864 | ₩21,474 | +1.65% | 37만 |
|---|
| 2026.05.29 | ₩20,294 | ₩21,421 | ₩20,059 | ₩21,126 | +4.10% | 60.7만 |
|---|
| 2026.05.28 | ₩20,656 | ₩21,152 | ₩20,234 | ₩20,374 | -1.36% | 31.1만 |
|---|
| 2026.05.27 | ₩19,476 | ₩20,824 | ₩19,248 | ₩20,643 | +5.99% | 36.8만 |
|---|
| 2026.05.26 | ₩19,006 | ₩19,536 | ₩18,845 | ₩19,395 | +2.05% | 29.7만 |
|---|
| 2026.05.22 | ₩19,395 | ₩19,707 | ₩18,564 | ₩18,658 | -3.80% | 20.8만 |
|---|
| 2026.05.21 | ₩19,047 | ₩19,449 | ₩18,295 | ₩19,409 | +1.90% | 33.9만 |
|---|
| 2026.05.20 | ₩18,939 | ₩18,939 | ₩18,228 | ₩18,725 | -1.13% | 78.6만 |
|---|
| 2026.05.19 | ₩18,966 | ₩19,175 | ₩18,591 | ₩18,644 | -1.70% | 19.9만 |
|---|
| 2026.05.18 | ₩18,416 | ₩19,221 | ₩18,322 | ₩19,208 | +4.30% | 28.7만 |
|---|
| 2026.05.15 | ₩19,006 | ₩19,060 | ₩18,336 | ₩18,443 | -2.96% | 21.5만 |
|---|
| 2026.05.14 | ₩18,953 | ₩19,436 | ₩18,778 | ₩19,167 | +1.13% | 32.1만 |
|---|
| 2026.05.13 | ₩18,912 | ₩19,328 | ₩18,537 | ₩19,020 | +0.57% | 23.7만 |
|---|
| 2026.05.12 | ₩19,355 | ₩19,637 | ₩18,859 | ₩19,100 | -1.32% | 24.2만 |
|---|
| 2026.05.11 | ₩18,939 | ₩19,580 | ₩18,709 | ₩19,503 | +2.97% | 23.7만 |
|---|
| 2026.05.08 | ₩19,583 | ₩19,583 | ₩18,658 | ₩18,926 | -3.36% | 32.6만 |
|---|
| 2026.05.07 | ₩20,428 | ₩20,482 | ₩19,409 | ₩19,570 | -4.20% | 40.1만 |
|---|
| 2026.05.06 | ₩19,288 | ₩20,871 | ₩19,288 | ₩20,562 | +6.61% | 53.9만 |
|---|
| 2026.05.05 | ₩19,422 | ₩19,811 | ₩18,993 | ₩19,140 | -1.45% | 53.2만 |
|---|
| 2026.05.04 | ₩18,778 | ₩19,704 | ₩18,778 | ₩19,167 | +2.07% | 42만 |
|---|
| 2026.05.01 | ₩19,060 | ₩19,186 | ₩18,376 | ₩18,778 | -1.48% | 58.3만 |
|---|
| 2026.04.30 | ₩19,275 | ₩19,583 | ₩18,611 | ₩18,926 | -1.81% | 55.3만 |
|---|
| 2026.04.29 | ₩19,583 | ₩19,838 | ₩19,073 | ₩19,248 | -1.71% | 28.5만 |
|---|
| 2026.04.28 | ₩19,248 | ₩19,921 | ₩19,221 | ₩19,556 | +1.60% | 49.2만 |
|---|
| 2026.04.27 | ₩19,610 | ₩19,791 | ₩18,926 | ₩19,194 | -2.12% | 26.1만 |
|---|
| 2026.04.24 | ₩19,543 | ₩19,851 | ₩19,181 | ₩19,422 | -0.62% | 29.6만 |
|---|
| 2026.04.23 | ₩19,811 | ₩20,146 | ₩19,395 | ₩19,529 | -1.42% | 27.5만 |
|---|
| 2026.04.22 | ₩20,696 | ₩20,703 | ₩19,825 | ₩19,892 | -3.89% | 23.5만 |
|---|
| 2026.04.21 | ₩20,777 | ₩20,871 | ₩20,374 | ₩20,468 | -1.48% | 24.9만 |
|---|
| 2026.04.20 | ₩20,603 | ₩20,951 | ₩20,535 | ₩20,750 | +0.72% | 29.6만 |
|---|
| 2026.04.17 | ₩20,898 | ₩21,085 | ₩20,421 | ₩20,683 | -1.03% | 36.2만 |
|---|
| 2026.04.16 | ₩20,857 | ₩21,122 | ₩20,522 | ₩20,938 | +0.39% | 35.9만 |
|---|
| 2026.04.15 | ₩20,401 | ₩20,817 | ₩20,146 | ₩20,656 | +1.25% | 35만 |
|---|
| 2026.04.14 | ₩21,904 | ₩22,152 | ₩20,589 | ₩20,670 | -5.63% | 33.7만 |
|---|
| 2026.04.13 | ₩22,239 | ₩22,883 | ₩21,528 | ₩21,676 | -2.53% | 60.9만 |
|---|
| 2026.04.10 | ₩22,574 | ₩22,918 | ₩22,172 | ₩22,413 | -0.71% | 34.9만 |
|---|
| 2026.04.09 | ₩22,400 | ₩22,936 | ₩22,011 | ₩22,521 | +0.54% | 56.4만 |
|---|
| 2026.04.08 | ₩22,843 | ₩22,843 | ₩22,158 | ₩22,547 | -1.29% | 22.9만 |
|---|
| 2026.04.07 | ₩22,306 | ₩22,735 | ₩21,595 | ₩22,360 | +0.24% | 28.3만 |
|---|
| 2026.04.06 | ₩22,896 | ₩23,138 | ₩22,078 | ₩22,521 | -1.64% | 35.7만 |
|---|
| 2026.04.02 | ₩21,716 | ₩22,943 | ₩21,716 | ₩22,883 | +5.37% | 27.6만 |
|---|
| 2026.04.01 | ₩22,775 | ₩22,800 | ₩21,702 | ₩22,279 | -2.18% | 51.1만 |
|---|
| 2026.03.31 | ₩20,884 | ₩22,668 | ₩20,884 | ₩22,574 | +8.09% | 74.4만 |
|---|
| 2026.03.30 | ₩20,039 | ₩20,817 | ₩19,784 | ₩20,737 | +3.48% | 42.9만 |
|---|
| 2026.03.27 | ₩20,187 | ₩20,455 | ₩19,731 | ₩19,851 | -1.66% | 46.1만 |
|---|
| 2026.03.26 | ₩20,777 | ₩21,407 | ₩20,066 | ₩20,187 | -2.84% | 48.2만 |
|---|
| 2026.03.25 | ₩21,179 | ₩21,474 | ₩20,515 | ₩21,152 | -0.13% | 33.2만 |
|---|
| 2026.03.24 | ₩20,509 | ₩21,313 | ₩20,509 | ₩20,710 | +0.98% | 21.2만 |
|---|
| 2026.03.23 | ₩20,442 | ₩21,079 | ₩20,302 | ₩20,656 | +1.05% | 35.7만 |
|---|
| 2026.03.20 | ₩21,059 | ₩21,059 | ₩20,133 | ₩20,321 | -3.50% | 64.1만 |
|---|
| 2026.03.19 | ₩20,401 | ₩21,367 | ₩20,106 | ₩21,273 | +4.27% | 80.5만 |
|---|
| 2026.03.18 | ₩20,603 | ₩21,126 | ₩20,518 | ₩20,790 | +0.91% | 33.7만 |
|---|
| 2026.03.17 | ₩20,066 | ₩21,126 | ₩20,066 | ₩20,831 | +3.81% | 30.1만 |
|---|
| 2026.03.16 | ₩20,522 | ₩20,710 | ₩19,811 | ₩19,972 | -2.68% | 35.7만 |
|---|
| 2026.03.13 | ₩20,871 | ₩20,951 | ₩19,932 | ₩20,321 | -2.63% | 40.9만 |
|---|
| 2026.03.12 | ₩21,018 | ₩21,233 | ₩20,643 | ₩20,710 | -1.47% | 26.1만 |
|---|
| 2026.03.11 | ₩20,616 | ₩21,407 | ₩20,616 | ₩21,246 | +3.06% | 53.6만 |
|---|
| 2026.03.10 | ₩19,369 | ₩21,407 | ₩19,234 | ₩20,629 | +6.51% | 63.5만 |
|---|
| 2026.03.09 | ₩19,060 | ₩19,570 | ₩18,886 | ₩19,234 | +0.91% | 38만 |
|---|
| 2026.03.06 | ₩19,301 | ₩19,697 | ₩18,872 | ₩19,275 | -0.14% | 52.5만 |
|---|
| 2026.03.05 | ₩19,757 | ₩20,301 | ₩18,980 | ₩19,744 | -0.07% | 30.6만 |
|---|
| 2026.03.04 | ₩19,986 | ₩20,428 | ₩19,532 | ₩20,106 | +0.60% | 25.2만 |
|---|
| 2026.03.03 | ₩19,972 | ₩20,180 | ₩19,369 | ₩19,717 | -1.28% | 21.7만 |
|---|
| 2026.03.02 | ₩20,804 | ₩21,226 | ₩20,557 | ₩20,589 | -1.03% | 21.3만 |
|---|
| 2026.02.27 | ₩21,246 | ₩21,461 | ₩20,596 | ₩21,045 | -0.95% | 46.1만 |
|---|
| 2026.02.26 | ₩20,951 | ₩21,863 | ₩20,529 | ₩21,488 | +2.56% | 28.7만 |
|---|
| 2026.02.25 | ₩21,702 | ₩21,702 | ₩21,059 | ₩21,193 | -2.35% | 11.8만 |
|---|
| 2026.02.24 | ₩21,246 | ₩21,769 | ₩21,246 | ₩21,609 | +1.70% | 16.9만 |
|---|
| 2026.02.23 | ₩21,729 | ₩21,937 | ₩21,059 | ₩21,152 | -2.65% | 31.6만 |
|---|
| 2026.02.20 | ₩22,078 | ₩22,344 | ₩21,769 | ₩21,971 | -0.49% | 33.3만 |
|---|
| 2026.02.19 | ₩21,045 | ₩22,165 | ₩21,045 | ₩22,038 | +4.72% | 54.5만 |
|---|
| 2026.02.18 | ₩21,313 | ₩21,528 | ₩20,723 | ₩21,112 | -0.94% | 37만 |
|---|
| 2026.02.17 | ₩20,911 | ₩20,911 | ₩19,736 | ₩20,361 | -2.63% | 13.8만 |
|---|
| 2026.02.13 | ₩20,616 | ₩21,045 | ₩20,374 | ₩20,857 | +1.17% | 17.4만 |
|---|
| 2026.02.12 | ₩21,756 | ₩22,105 | ₩20,354 | ₩20,415 | -6.17% | 26만 |
|---|
| 2026.02.11 | ₩22,024 | ₩22,118 | ₩21,233 | ₩21,421 | -2.74% | 24.2만 |
|---|
| 2026.02.10 | ₩21,112 | ₩21,917 | ₩20,683 | ₩21,649 | +2.54% | 34.7만 |
|---|
| 2026.02.09 | ₩21,005 | ₩21,313 | ₩20,442 | ₩21,045 | +0.19% | 24.9만 |
|---|
| 2026.02.06 | ₩21,085 | ₩21,354 | ₩20,696 | ₩20,938 | -0.70% | 32.5만 |
|---|
| 2026.02.05 | ₩21,045 | ₩21,166 | ₩20,321 | ₩20,535 | -2.42% | 34.1만 |
|---|
| 2026.02.04 | ₩22,024 | ₩22,024 | ₩20,562 | ₩21,354 | -3.05% | 30.2만 |
|---|
| 2026.02.03 | ₩22,132 | ₩22,319 | ₩21,193 | ₩22,078 | -0.24% | 47.6만 |
|---|
| 2026.02.02 | ₩21,890 | ₩22,433 | ₩21,474 | ₩21,863 | -0.12% | 23만 |
|---|
| 2026.01.30 | ₩22,802 | ₩23,164 | ₩22,091 | ₩22,158 | -2.82% | 21.1만 |
|---|
| 2026.01.29 | ₩23,486 | ₩23,580 | ₩22,091 | ₩22,977 | -2.17% | 32.8만 |
|---|
| 2026.01.28 | ₩23,647 | ₩23,647 | ₩22,682 | ₩23,191 | -1.93% | 26.4만 |
|---|
| 2026.01.27 | ₩22,990 | ₩23,768 | ₩22,923 | ₩23,473 | +2.10% | 60.5만 |
|---|
| 2026.01.26 | ₩22,185 | ₩24,117 | ₩21,649 | ₩22,802 | +2.78% | 81.9만 |
|---|
| 2026.01.23 | ₩22,118 | ₩22,735 | ₩21,776 | ₩22,065 | -0.24% | 28.4만 |
|---|
| 2026.01.22 | ₩21,501 | ₩22,172 | ₩20,992 | ₩21,917 | +1.93% | 58만 |
|---|
| 2026.01.21 | ₩20,401 | ₩21,394 | ₩20,401 | ₩21,152 | +3.68% | 44.8만 |
|---|
| 2026.01.20 | ₩19,972 | ₩20,844 | ₩19,811 | ₩20,495 | +2.62% | 21.6만 |
|---|
| 2026.01.16 | ₩20,750 | ₩21,300 | ₩20,214 | ₩20,509 | -1.16% | 30.6만 |
|---|
| 2026.01.15 | ₩21,085 | ₩21,179 | ₩20,392 | ₩20,804 | -1.34% | 25.2만 |
|---|
| 2026.01.14 | ₩21,863 | ₩22,212 | ₩20,804 | ₩20,844 | -4.66% | 19.7만 |
|---|
| 2026.01.13 | ₩21,930 | ₩22,266 | ₩21,696 | ₩21,904 | -0.12% | 21.4만 |
|---|
| 2026.01.12 | ₩22,561 | ₩22,682 | ₩21,702 | ₩21,944 | -2.73% | 30.5만 |
|---|
| 2026.01.09 | ₩22,158 | ₩22,735 | ₩21,696 | ₩22,735 | +2.60% | 33.7만 |
|---|
| 2026.01.08 | ₩21,662 | ₩22,326 | ₩21,401 | ₩22,158 | +2.29% | 21.1만 |
|---|
| 2026.01.07 | ₩22,494 | ₩22,507 | ₩21,568 | ₩21,702 | -3.52% | 31만 |
|---|
| 2026.01.06 | ₩23,661 | ₩24,512 | ₩22,226 | ₩22,226 | -6.07% | 40.5만 |
|---|
| 2026.01.05 | ₩23,486 | ₩23,594 | ₩22,706 | ₩23,473 | -0.06% | 22.7만 |
|---|
| 2026.01.02 | ₩23,540 | ₩23,560 | ₩22,614 | ₩23,272 | -1.14% | 21.7만 |
|---|
| 2025.12.31 | ₩23,178 | ₩23,540 | ₩23,064 | ₩23,473 | +1.27% | 10.4만 |
|---|
| 2025.12.30 | ₩23,366 | ₩23,714 | ₩22,820 | ₩23,231 | -0.57% | 27.8만 |
|---|
| 2025.12.29 | ₩23,285 | ₩24,074 | ₩23,071 | ₩23,272 | -0.06% | 23.6만 |
|---|
| 2025.12.26 | ₩23,647 | ₩24,050 | ₩23,392 | ₩23,513 | -0.57% | 11.3만 |
|---|
| 2025.12.24 | ₩23,567 | ₩23,835 | ₩23,097 | ₩23,620 | +0.23% | 20.6만 |
|---|
| 2025.12.23 | ₩23,473 | ₩24,331 | ₩23,473 | ₩23,714 | +1.03% | 29.3만 |
|---|
| 2025.12.22 | ₩23,527 | ₩23,983 | ₩23,384 | ₩23,446 | -0.34% | 17.3만 |
|---|
| 2025.12.19 | ₩23,741 | ₩24,091 | ₩23,017 | ₩23,540 | -0.85% | 27.5만 |
|---|
| 2025.12.18 | ₩22,038 | ₩23,996 | ₩21,769 | ₩23,486 | +6.57% | 37.5만 |
|---|
| 2025.12.17 | ₩21,716 | ₩22,319 | ₩21,427 | ₩21,796 | +0.37% | 27.7만 |
|---|
| 2025.12.16 | ₩21,756 | ₩22,333 | ₩21,018 | ₩21,555 | -0.92% | 23.3만 |
|---|
| 2025.12.15 | ₩21,904 | ₩22,091 | ₩21,407 | ₩22,091 | +0.86% | 16.2만 |
|---|
| 2025.12.12 | ₩22,038 | ₩22,440 | ₩21,528 | ₩21,689 | -1.58% | 14.9만 |
|---|
| 2025.12.11 | ₩22,105 | ₩22,668 | ₩21,783 | ₩22,145 | +0.18% | 28.3만 |
|---|
| 2025.12.10 | ₩22,601 | ₩23,030 | ₩22,440 | ₩22,668 | +0.30% | 31.1만 |
|---|
| 2025.12.09 | ₩22,682 | ₩22,990 | ₩21,930 | ₩22,601 | -0.35% | 35.5만 |
|---|
| 2025.12.08 | ₩22,655 | ₩22,896 | ₩22,266 | ₩22,561 | -0.41% | 18.4만 |
|---|
| 2025.12.05 | ₩24,009 | ₩24,130 | ₩22,779 | ₩22,936 | -4.47% | 47.1만 |
|---|
| 2025.12.04 | ₩24,626 | ₩24,818 | ₩23,044 | ₩23,057 | -6.37% | 52.2만 |
|---|
| 2025.12.03 | ₩22,319 | ₩24,090 | ₩22,319 | ₩24,077 | +7.87% | 63.3만 |
|---|
| 2025.12.02 | ₩21,971 | ₩23,003 | ₩21,837 | ₩22,199 | +1.04% | 48.7만 |
|---|
| 2025.12.01 | ₩20,898 | ₩22,521 | ₩20,844 | ₩21,930 | +4.94% | 44만 |
|---|
| 2025.11.28 | ₩20,495 | ₩21,327 | ₩19,972 | ₩21,327 | +4.06% | 37.6만 |
|---|
| 2025.11.26 | ₩19,315 | ₩20,133 | ₩19,315 | ₩19,945 | +3.26% | 46만 |
|---|
| 2025.11.25 | ₩18,564 | ₩19,208 | ₩18,200 | ₩18,980 | +2.24% | 27.3만 |
|---|
| 2025.11.24 | ₩18,403 | ₩18,631 | ₩18,121 | ₩18,591 | +1.02% | 18.7만 |
|---|
| 2025.11.21 | ₩18,993 | ₩19,248 | ₩18,180 | ₩18,470 | -2.75% | 17.5만 |
|---|
| 2025.11.20 | ₩20,267 | ₩20,321 | ₩19,033 | ₩19,100 | -5.76% | 38.7만 |
|---|
| 2025.11.19 | ₩19,690 | ₩20,267 | ₩19,476 | ₩19,744 | +0.27% | 27.6만 |
|---|
| 2025.11.18 | ₩19,650 | ₩20,254 | ₩19,489 | ₩19,610 | -0.20% | 31.5만 |
|---|
| 2025.11.17 | ₩20,254 | ₩20,442 | ₩19,543 | ₩19,878 | -1.85% | 34.7만 |
|---|
| 2025.11.14 | ₩19,234 | ₩20,656 | ₩19,119 | ₩20,026 | +4.11% | 27.2만 |
|---|
| 2025.11.13 | ₩20,763 | ₩20,763 | ₩19,154 | ₩19,597 | -5.62% | 26.2만 |
|---|
| 2025.11.12 | ₩19,704 | ₩20,374 | ₩18,443 | ₩20,079 | +1.91% | 37.8만 |
|---|
| 2025.11.11 | ₩19,959 | ₩20,737 | ₩19,697 | ₩20,093 | +0.67% | 31.3만 |
|---|
| 2025.11.10 | ₩20,200 | ₩20,442 | ₩19,315 | ₩19,945 | -1.26% | 32.6만 |
|---|
| 2025.11.07 | ₩19,006 | ₩19,818 | ₩18,738 | ₩19,489 | +2.54% | 30.8만 |
|---|
| 2025.11.06 | ₩21,112 | ₩21,112 | ₩19,556 | ₩19,637 | -6.99% | 33.7만 |
|---|
| 2025.11.05 | ₩21,595 | ₩21,702 | ₩20,462 | ₩20,750 | -3.91% | 57.5만 |
|---|
| 2025.11.04 | ₩20,965 | ₩21,756 | ₩20,860 | ₩21,300 | +1.60% | 37.7만 |
|---|
| 2025.11.03 | ₩21,448 | ₩22,185 | ₩20,120 | ₩21,890 | +2.06% | 85.2만 |
|---|
| 2025.10.31 | ₩19,784 | ₩21,421 | ₩19,664 | ₩20,871 | +5.49% | 104.9만 |
|---|
| 2025.10.30 | ₩18,832 | ₩19,382 | ₩18,322 | ₩19,073 | +1.28% | 54.8만 |
|---|
| 2025.10.29 | ₩18,778 | ₩19,972 | ₩18,456 | ₩19,127 | +1.86% | 90.5만 |
|---|
| 2025.10.28 | ₩17,249 | ₩18,765 | ₩16,994 | ₩18,148 | +5.21% | 81.5만 |
|---|
| 2025.10.27 | ₩16,693 | ₩18,376 | ₩15,908 | ₩17,652 | +5.75% | 184.4만 |
|---|
| 2025.10.24 | ₩12,810 | ₩13,212 | ₩12,635 | ₩12,675 | -1.05% | 35.5만 |
|---|
| 2025.10.23 | ₩12,058 | ₩13,668 | ₩12,058 | ₩12,836 | +6.45% | 68.7만 |
|---|
| 2025.10.22 | ₩11,978 | ₩12,233 | ₩11,495 | ₩11,991 | +0.11% | 40만 |
|---|
| 2025.10.21 | ₩12,434 | ₩12,716 | ₩11,844 | ₩11,964 | -3.78% | 29.6만 |
|---|
| 2025.10.20 | ₩12,635 | ₩13,038 | ₩12,380 | ₩12,461 | -1.38% | 27.1만 |
|---|
| 2025.10.17 | ₩12,742 | ₩13,158 | ₩12,635 | ₩12,756 | +0.11% | 24.7만 |
|---|
| 2025.10.16 | ₩13,185 | ₩13,427 | ₩12,796 | ₩12,984 | -1.53% | 51.5만 |
|---|
| 2025.10.15 | ₩12,608 | ₩13,896 | ₩12,286 | ₩13,185 | +4.57% | 107.1만 |
|---|
| 2025.10.14 | ₩12,394 | ₩13,494 | ₩11,871 | ₩11,871 | -4.22% | 106.8만 |
|---|
| 2025.10.13 | ₩11,602 | ₩12,783 | ₩11,523 | ₩12,689 | +9.36% | 80.1만 |
|---|
| 2025.10.10 | ₩12,313 | ₩12,552 | ₩11,280 | ₩11,307 | -8.17% | 42.9만 |
|---|