시장 데이터를 불러오는 중
전체 종목
CF Bankshares Inc. - Common Stock 과거 주가
CF Bankshares Inc. - Common Stock · CFBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CF Bankshares Inc. - Common Stock · CFBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,227 | ₩46,240 | ₩45,368 | ₩45,382 | -1.83% | 2만 |
| 2026.10.08 | ₩45,610 | ₩46,334 | ₩45,221 | ₩46,334 | +1.59% | 2.4만 |
| 2026.10.07 | ₩46,119 | ₩46,173 | ₩45,556 | ₩45,744 | -0.81% | 2만 |
| 2026.10.06 | ₩46,321 | ₩46,522 | ₩46,133 | ₩46,401 | +0.17% | 1.7만 |
| 2026.10.05 | ₩46,133 | ₩46,562 | ₩45,865 | ₩46,334 | +0.44% | 2.8만 |
| 2026.10.02 | ₩45,865 | ₩46,924 | ₩45,610 | ₩46,160 | +0.64% | 4.9만 |
| 2026.10.01 | ₩45,489 | ₩45,851 | ₩44,752 | ₩45,435 | -0.12% | 3.3만 |
| 2026.09.30 | ₩45,824 | ₩46,361 | ₩45,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,489 |
| -0.73% |
| 3.2만 |
| 2026.09.29 | ₩45,891 | ₩46,495 | ₩45,529 | ₩45,771 | -0.26% | 4만 |
|---|
| 2026.09.28 | ₩46,280 | ₩46,401 | ₩45,757 | ₩45,932 | -0.75% | 3.5만 |
|---|
| 2026.09.25 | ₩45,865 | ₩46,535 | ₩45,865 | ₩46,280 | +0.91% | 4.9만 |
|---|
| 2026.09.24 | ₩45,610 | ₩46,066 | ₩45,462 | ₩45,744 | +0.29% | 3.4만 |
|---|
| 2026.09.23 | ₩45,999 | ₩46,186 | ₩45,221 | ₩45,476 | -1.14% | 3.2만 |
|---|
| 2026.09.22 | ₩46,200 | ₩46,911 | ₩45,999 | ₩46,133 | -0.15% | 3.8만 |
|---|
| 2026.09.21 | ₩46,321 | ₩46,562 | ₩45,999 | ₩46,213 | -0.23% | 2.3만 |
|---|
| 2026.09.18 | ₩46,522 | ₩46,709 | ₩46,133 | ₩46,267 | -0.55% | 5.1만 |
|---|
| 2026.09.17 | ₩47,018 | ₩47,045 | ₩45,704 | ₩46,723 | -0.63% | 3.7만 |
|---|
| 2026.09.16 | ₩47,353 | ₩47,501 | ₩46,388 | ₩46,750 | -1.27% | 4.5만 |
|---|
| 2026.09.15 | ₩47,273 | ₩47,662 | ₩47,072 | ₩47,380 | +0.23% | 3.6만 |
|---|
| 2026.09.14 | ₩51,108 | ₩51,108 | ₩46,937 | ₩47,326 | -7.40% | 6만 |
|---|
| 2026.09.11 | ₩47,863 | ₩48,279 | ₩47,031 | ₩47,179 | -1.43% | 3.5만 |
|---|
| 2026.09.10 | ₩47,367 | ₩47,796 | ₩47,273 | ₩47,541 | +0.37% | 2.6만 |
|---|
| 2026.09.09 | ₩47,876 | ₩47,997 | ₩47,219 | ₩47,715 | -0.34% | 3.8만 |
|---|
| 2026.09.08 | ₩47,836 | ₩48,399 | ₩47,742 | ₩47,916 | +0.17% | 2.2만 |
|---|
| 2026.09.04 | ₩46,964 | ₩48,211 | ₩46,803 | ₩47,876 | +1.94% | 4.8만 |
|---|
| 2026.09.03 | ₩47,259 | ₩47,876 | ₩47,165 | ₩47,165 | -0.20% | 2만 |
|---|
| 2026.09.02 | ₩46,495 | ₩47,554 | ₩46,495 | ₩47,018 | +1.12% | 4.5만 |
|---|
| 2026.09.01 | ₩46,522 | ₩46,669 | ₩46,039 | ₩46,468 | -0.12% | 2.4만 |
|---|
| 2026.08.31 | ₩46,602 | ₩46,750 | ₩46,200 | ₩46,347 | -0.55% | 2.1만 |
|---|
| 2026.08.28 | ₩46,173 | ₩47,098 | ₩46,146 | ₩46,562 | +0.84% | 1.5만 |
|---|
| 2026.08.27 | ₩46,321 | ₩46,361 | ₩45,637 | ₩46,240 | -0.17% | 3.5만 |
|---|
| 2026.08.26 | ₩46,481 | ₩46,656 | ₩46,173 | ₩46,388 | -0.20% | 2.1만 |
|---|
| 2026.08.25 | ₩46,602 | ₩46,937 | ₩46,254 | ₩46,481 | -0.26% | 2.1만 |
|---|
| 2026.08.24 | ₩46,294 | ₩47,179 | ₩46,267 | ₩46,629 | +0.72% | 4.3만 |
|---|
| 2026.08.21 | ₩46,575 | ₩46,803 | ₩45,382 | ₩46,401 | -0.37% | 12.5만 |
|---|
| 2026.08.20 | ₩46,146 | ₩46,508 | ₩45,677 | ₩46,294 | +0.32% | 4.4만 |
|---|
| 2026.08.19 | ₩48,131 | ₩48,131 | ₩46,401 | ₩46,508 | -3.37% | 7만 |
|---|
| 2026.08.18 | ₩48,332 | ₩48,346 | ₩47,514 | ₩47,876 | -0.94% | 4.2만 |
|---|
| 2026.08.17 | ₩48,346 | ₩48,641 | ₩47,232 | ₩48,171 | -0.36% | 2.7만 |
|---|
| 2026.08.14 | ₩48,614 | ₩48,775 | ₩47,621 | ₩48,346 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩49,217 | ₩49,217 | ₩48,265 | ₩48,453 | -1.55% | 5.2만 |
|---|
| 2026.08.12 | ₩47,769 | ₩48,614 | ₩47,769 | ₩47,970 | +0.42% | 4.6만 |
|---|
| 2026.08.11 | ₩47,460 | ₩48,292 | ₩47,326 | ₩47,688 | +0.48% | 3만 |
|---|
| 2026.08.10 | ₩48,265 | ₩48,426 | ₩47,165 | ₩47,300 | -2.00% | 4.3만 |
|---|
| 2026.08.07 | ₩48,641 | ₩48,949 | ₩47,608 | ₩48,238 | -0.83% | 3.8만 |
|---|
| 2026.08.06 | ₩47,648 | ₩48,627 | ₩47,608 | ₩48,547 | +1.89% | 16.8만 |
|---|
| 2026.08.05 | ₩48,024 | ₩48,024 | ₩47,393 | ₩47,487 | -1.12% | 3만 |
|---|
| 2026.08.04 | ₩47,796 | ₩48,547 | ₩47,005 | ₩47,742 | -0.11% | 5만 |
|---|
| 2026.08.03 | ₩47,916 | ₩48,949 | ₩47,688 | ₩47,782 | -0.28% | 7.6만 |
|---|
| 2026.07.31 | ₩48,279 | ₩48,802 | ₩47,501 | ₩47,688 | -1.22% | 6.2만 |
|---|
| 2026.07.30 | ₩48,319 | ₩49,003 | ₩47,702 | ₩48,037 | -0.58% | 6.6만 |
|---|
| 2026.07.29 | ₩48,480 | ₩49,137 | ₩47,809 | ₩48,694 | +0.44% | 7.6만 |
|---|
| 2026.07.28 | ₩47,662 | ₩49,553 | ₩46,669 | ₩48,359 | +1.46% | 10.4만 |
|---|
| 2026.07.27 | ₩45,114 | ₩47,608 | ₩44,939 | ₩45,610 | +1.10% | 22.8만 |
|---|
| 2026.07.24 | ₩44,054 | ₩45,368 | ₩43,866 | ₩44,845 | +1.80% | 4.1만 |
|---|
| 2026.07.23 | ₩43,585 | ₩43,840 | ₩43,182 | ₩43,813 | +0.52% | 4.8만 |
|---|
| 2026.07.22 | ₩44,215 | ₩44,644 | ₩43,598 | ₩43,799 | -0.94% | 5.7만 |
|---|
| 2026.07.21 | ₩44,349 | ₩44,926 | ₩43,987 | ₩44,269 | -0.18% | 3.7만 |
|---|
| 2026.07.20 | ₩44,376 | ₩44,577 | ₩43,451 | ₩44,456 | +0.18% | 4.2만 |
|---|
| 2026.07.17 | ₩44,483 | ₩44,617 | ₩43,826 | ₩44,416 | -0.15% | 5.4만 |
|---|
| 2026.07.16 | ₩44,054 | ₩45,596 | ₩43,933 | ₩44,604 | +1.25% | 13.4만 |
|---|
| 2026.07.15 | ₩43,464 | ₩45,368 | ₩43,464 | ₩44,068 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩43,250 | ₩43,853 | ₩43,075 | ₩43,451 | +0.47% | 5.8만 |
|---|
| 2026.07.13 | ₩42,445 | ₩43,276 | ₩42,445 | ₩43,022 | +1.36% | 5.9만 |
|---|
| 2026.07.10 | ₩42,110 | ₩42,794 | ₩42,110 | ₩42,566 | +1.08% | 2.4만 |
|---|
| 2026.07.09 | ₩41,640 | ₩42,579 | ₩41,573 | ₩42,069 | +1.03% | 3.3만 |
|---|
| 2026.07.08 | ₩42,405 | ₩42,968 | ₩41,573 | ₩41,694 | -1.68% | 8.1만 |
|---|
| 2026.07.07 | ₩42,351 | ₩42,928 | ₩41,573 | ₩42,431 | +0.19% | 7만 |
|---|
| 2026.07.06 | ₩43,062 | ₩43,357 | ₩42,123 | ₩42,257 | -1.87% | 11.6만 |
|---|
| 2026.07.02 | ₩44,309 | ₩44,778 | ₩42,391 | ₩42,700 | -3.63% | 6만 |
|---|
| 2026.07.01 | ₩44,027 | ₩45,006 | ₩42,780 | ₩44,121 | +0.21% | 8.5만 |
|---|
| 2026.06.30 | ₩42,271 | ₩44,376 | ₩42,002 | ₩43,947 | +3.97% | 19.2만 |
|---|
| 2026.06.29 | ₩41,855 | ₩42,431 | ₩41,707 | ₩42,123 | +0.64% | 11.2만 |
|---|
| 2026.06.26 | ₩42,539 | ₩42,807 | ₩42,002 | ₩42,110 | -1.01% | 32.1만 |
|---|
| 2026.06.25 | ₩42,029 | ₩42,659 | ₩41,707 | ₩42,257 | +0.54% | 20.6만 |
|---|
| 2026.06.24 | ₩41,372 | ₩42,485 | ₩41,023 | ₩41,788 | +1.00% | 16만 |
|---|
| 2026.06.23 | ₩40,567 | ₩41,332 | ₩40,299 | ₩41,171 | +1.49% | 17.2만 |
|---|
| 2026.06.22 | ₩40,326 | ₩40,970 | ₩39,897 | ₩40,366 | +0.10% | 6.3만 |
|---|
| 2026.06.18 | ₩40,608 | ₩40,822 | ₩40,098 | ₩40,232 | -0.92% | 11.2만 |
|---|
| 2026.06.17 | ₩41,224 | ₩41,989 | ₩39,897 | ₩40,058 | -2.83% | 6.3만 |
|---|
| 2026.06.16 | ₩41,184 | ₩42,244 | ₩40,769 | ₩40,862 | -0.78% | 4.1만 |
|---|
| 2026.06.15 | ₩42,136 | ₩42,512 | ₩40,822 | ₩40,983 | -2.74% | 4.1만 |
|---|
| 2026.06.12 | ₩40,701 | ₩42,458 | ₩40,701 | ₩41,922 | +3.00% | 6.3만 |
|---|
| 2026.06.11 | ₩40,742 | ₩40,983 | ₩40,232 | ₩40,567 | -0.43% | 7.1만 |
|---|
| 2026.06.10 | ₩40,755 | ₩41,332 | ₩40,246 | ₩40,433 | -0.79% | 8.5만 |
|---|
| 2026.06.09 | ₩40,178 | ₩41,573 | ₩39,709 | ₩40,366 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩39,669 | ₩40,889 | ₩39,669 | ₩40,098 | +1.08% | 7.2만 |
|---|
| 2026.06.05 | ₩38,744 | ₩39,696 | ₩38,744 | ₩39,307 | +1.45% | 8.3만 |
|---|
| 2026.06.04 | ₩38,556 | ₩39,226 | ₩38,489 | ₩38,676 | +0.31% | 6.3만 |
|---|
| 2026.06.03 | ₩38,502 | ₩38,676 | ₩37,952 | ₩38,046 | -1.18% | 2.4만 |
|---|
| 2026.06.02 | ₩38,100 | ₩39,226 | ₩38,100 | ₩38,636 | +1.41% | 4만 |
|---|
| 2026.06.01 | ₩38,247 | ₩38,676 | ₩37,805 | ₩38,140 | -0.28% | 2.8만 |
|---|
| 2026.05.29 | ₩38,811 | ₩39,052 | ₩38,247 | ₩38,247 | -1.45% | 5.9만 |
|---|
| 2026.05.28 | ₩38,516 | ₩38,690 | ₩38,086 | ₩38,489 | -0.07% | 2.7만 |
|---|
| 2026.05.27 | ₩37,872 | ₩39,119 | ₩37,872 | ₩38,489 | +1.63% | 2.8만 |
|---|
| 2026.05.26 | ₩37,791 | ₩38,180 | ₩37,496 | ₩37,765 | -0.07% | 2.2만 |
|---|
| 2026.05.22 | ₩37,362 | ₩38,127 | ₩37,134 | ₩37,429 | +0.18% | 2.3만 |
|---|
| 2026.05.21 | ₩36,839 | ₩37,416 | ₩36,611 | ₩37,295 | +1.24% | 5.3만 |
|---|
| 2026.05.20 | ₩36,584 | ₩37,630 | ₩36,584 | ₩36,893 | +0.84% | 3.2만 |
|---|
| 2026.05.19 | ₩36,611 | ₩36,933 | ₩36,410 | ₩36,410 | -0.55% | 2.6만 |
|---|
| 2026.05.18 | ₩36,705 | ₩37,054 | ₩36,584 | ₩36,759 | +0.15% | 2.5만 |
|---|
| 2026.05.15 | ₩36,263 | ₩36,826 | ₩36,222 | ₩36,491 | +0.63% | 1.7만 |
|---|
| 2026.05.14 | ₩36,142 | ₩36,678 | ₩36,115 | ₩36,383 | +0.67% | 2만 |
|---|
| 2026.05.13 | ₩36,021 | ₩36,705 | ₩35,740 | ₩35,927 | -0.26% | 1.9만 |
|---|
| 2026.05.12 | ₩35,766 | ₩36,571 | ₩35,672 | ₩36,128 | +1.01% | 2.7만 |
|---|
| 2026.05.11 | ₩36,544 | ₩37,201 | ₩35,471 | ₩35,887 | -1.80% | 3.2만 |
|---|
| 2026.05.08 | ₩36,692 | ₩36,960 | ₩36,464 | ₩36,786 | +0.26% | 2만 |
|---|
| 2026.05.07 | ₩35,914 | ₩36,906 | ₩35,914 | ₩36,692 | +2.17% | 2.5만 |
|---|
| 2026.05.06 | ₩37,255 | ₩37,443 | ₩35,847 | ₩35,874 | -3.71% | 2.4만 |
|---|
| 2026.05.05 | ₩37,563 | ₩37,818 | ₩35,981 | ₩36,678 | -2.36% | 4.9만 |
|---|
| 2026.05.04 | ₩38,891 | ₩38,985 | ₩37,040 | ₩37,242 | -4.24% | 1.7만 |
|---|
| 2026.05.01 | ₩39,106 | ₩39,629 | ₩38,891 | ₩39,106 | 0.00% | 1.6만 |
|---|
| 2026.04.30 | ₩38,998 | ₩39,803 | ₩38,998 | ₩39,293 | +0.76% | 1.3만 |
|---|
| 2026.04.29 | ₩40,165 | ₩40,634 | ₩39,092 | ₩39,320 | -2.10% | 3만 |
|---|
| 2026.04.28 | ₩39,816 | ₩40,085 | ₩39,763 | ₩39,763 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩39,655 | ₩39,991 | ₩39,562 | ₩39,763 | +0.27% | 1.4만 |
|---|
| 2026.04.24 | ₩39,427 | ₩39,897 | ₩39,253 | ₩39,441 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩39,696 | ₩39,843 | ₩39,334 | ₩39,454 | -0.61% | 2.1만 |
|---|
| 2026.04.22 | ₩39,535 | ₩39,977 | ₩39,427 | ₩39,508 | -0.07% | 1.8만 |
|---|
| 2026.04.21 | ₩40,031 | ₩40,205 | ₩39,414 | ₩39,535 | -1.24% | 3.4만 |
|---|
| 2026.04.20 | ₩39,749 | ₩40,527 | ₩39,696 | ₩39,964 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩38,971 | ₩40,903 | ₩38,891 | ₩39,883 | +2.34% | 14.4만 |
|---|
| 2026.04.16 | ₩38,891 | ₩38,891 | ₩38,153 | ₩38,341 | -1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,213 | ₩39,213 | ₩38,636 | ₩38,797 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩39,226 | ₩39,293 | ₩38,757 | ₩39,106 | -0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩38,851 | ₩39,535 | ₩38,851 | ₩39,374 | +1.35% | 1.6만 |
|---|
| 2026.04.10 | ₩40,152 | ₩40,246 | ₩39,092 | ₩39,548 | -1.50% | 1.8만 |
|---|
| 2026.04.09 | ₩38,931 | ₩40,205 | ₩38,931 | ₩40,044 | +2.86% | 3.3만 |
|---|
| 2026.04.08 | ₩39,199 | ₩39,615 | ₩38,596 | ₩39,159 | -0.10% | 5.1만 |
|---|
| 2026.04.07 | ₩38,288 | ₩38,891 | ₩38,167 | ₩38,314 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩37,550 | ₩38,556 | ₩37,416 | ₩38,301 | +2.00% | 3.2만 |
|---|
| 2026.04.02 | ₩37,577 | ₩37,711 | ₩37,268 | ₩37,550 | -0.07% | 4만 |
|---|
| 2026.04.01 | ₩37,604 | ₩38,046 | ₩37,376 | ₩37,577 | -0.07% | 2만 |
|---|
| 2026.03.31 | ₩37,496 | ₩38,046 | ₩37,027 | ₩37,429 | -0.18% | 3.1만 |
|---|
| 2026.03.30 | ₩37,215 | ₩37,697 | ₩37,014 | ₩37,282 | +0.18% | 3.7만 |
|---|
| 2026.03.27 | ₩37,268 | ₩37,563 | ₩36,906 | ₩37,081 | -0.50% | 1.1만 |
|---|
| 2026.03.26 | ₩37,510 | ₩37,791 | ₩37,416 | ₩37,563 | +0.14% | 1.3만 |
|---|
| 2026.03.25 | ₩38,234 | ₩38,234 | ₩37,537 | ₩37,912 | -0.84% | 2.9만 |
|---|
| 2026.03.24 | ₩37,604 | ₩38,301 | ₩37,456 | ₩37,845 | +0.64% | 3.7만 |
|---|
| 2026.03.23 | ₩37,322 | ₩37,711 | ₩36,987 | ₩37,644 | +0.86% | 7.5만 |
|---|
| 2026.03.20 | ₩37,201 | ₩37,523 | ₩36,115 | ₩36,531 | -1.80% | 10만 |
|---|
| 2026.03.19 | ₩36,209 | ₩37,376 | ₩36,209 | ₩37,161 | +2.63% | 4.2만 |
|---|
| 2026.03.18 | ₩38,086 | ₩38,261 | ₩36,584 | ₩36,651 | -3.77% | 3.7만 |
|---|
| 2026.03.17 | ₩38,730 | ₩39,012 | ₩38,140 | ₩38,288 | -1.14% | 2.7만 |
|---|
| 2026.03.16 | ₩38,395 | ₩39,280 | ₩38,395 | ₩38,516 | +0.31% | 5.9만 |
|---|
| 2026.03.13 | ₩38,797 | ₩39,065 | ₩38,247 | ₩38,261 | -1.38% | 5.1만 |
|---|
| 2026.03.12 | ₩38,489 | ₩39,226 | ₩38,194 | ₩38,703 | +0.56% | 4.5만 |
|---|
| 2026.03.11 | ₩39,401 | ₩39,830 | ₩38,703 | ₩39,213 | -0.48% | 3.9만 |
|---|
| 2026.03.10 | ₩39,146 | ₩40,755 | ₩39,025 | ₩39,602 | +1.16% | 7만 |
|---|
| 2026.03.09 | ₩38,891 | ₩39,468 | ₩37,885 | ₩39,267 | +0.97% | 5.9만 |
|---|
| 2026.03.06 | ₩39,065 | ₩39,682 | ₩38,757 | ₩39,267 | +0.51% | 8.6만 |
|---|
| 2026.03.05 | ₩40,232 | ₩40,353 | ₩39,454 | ₩39,763 | -1.17% | 5.7만 |
|---|
| 2026.03.04 | ₩40,420 | ₩41,131 | ₩40,232 | ₩40,621 | +0.50% | 7.9만 |
|---|
| 2026.03.03 | ₩40,125 | ₩40,742 | ₩39,843 | ₩40,380 | +0.64% | 6.8만 |
|---|
| 2026.03.02 | ₩39,857 | ₩41,721 | ₩39,857 | ₩40,688 | +2.09% | 4.2만 |
|---|
| 2026.02.27 | ₩41,050 | ₩41,064 | ₩40,232 | ₩40,527 | -1.27% | 4.4만 |
|---|
| 2026.02.26 | ₩41,761 | ₩42,244 | ₩41,372 | ₩41,466 | -0.71% | 3.1만 |
|---|
| 2026.02.25 | ₩41,077 | ₩41,908 | ₩40,769 | ₩41,560 | +1.18% | 4.7만 |
|---|
| 2026.02.24 | ₩41,171 | ₩41,305 | ₩40,675 | ₩40,675 | -1.21% | 2.9만 |
|---|
| 2026.02.23 | ₩42,874 | ₩42,887 | ₩40,943 | ₩40,943 | -4.50% | 5.3만 |
|---|
| 2026.02.20 | ₩41,694 | ₩42,928 | ₩41,466 | ₩42,713 | +2.44% | 4.1만 |
|---|
| 2026.02.19 | ₩41,989 | ₩42,230 | ₩41,506 | ₩41,815 | -0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩42,861 | ₩43,585 | ₩42,069 | ₩42,217 | -1.50% | 4.4만 |
|---|
| 2026.02.17 | ₩42,579 | ₩43,880 | ₩42,445 | ₩42,928 | +0.82% | 8.1만 |
|---|
| 2026.02.13 | ₩42,431 | ₩43,236 | ₩42,096 | ₩42,659 | +0.54% | 8.3만 |
|---|
| 2026.02.12 | ₩42,981 | ₩43,625 | ₩42,123 | ₩42,324 | -1.53% | 5.9만 |
|---|
| 2026.02.11 | ₩43,759 | ₩44,524 | ₩42,592 | ₩42,847 | -2.08% | 4.2만 |
|---|
| 2026.02.10 | ₩44,349 | ₩46,052 | ₩43,384 | ₩43,558 | -1.78% | 7.6만 |
|---|
| 2026.02.09 | ₩44,886 | ₩45,891 | ₩43,920 | ₩44,094 | -1.76% | 8.2만 |
|---|
| 2026.02.06 | ₩43,397 | ₩45,060 | ₩43,397 | ₩44,671 | +2.94% | 8.6만 |
|---|
| 2026.02.05 | ₩42,995 | ₩44,161 | ₩42,579 | ₩43,250 | +0.59% | 15.2만 |
|---|
| 2026.02.04 | ₩41,882 | ₩42,767 | ₩41,882 | ₩42,271 | +0.93% | 6.6만 |
|---|
| 2026.02.03 | ₩41,238 | ₩42,110 | ₩40,943 | ₩41,613 | +0.91% | 10.3만 |
|---|
| 2026.02.02 | ₩39,253 | ₩41,037 | ₩39,253 | ₩41,010 | +4.48% | 6만 |
|---|
| 2026.01.30 | ₩38,811 | ₩39,159 | ₩38,663 | ₩39,039 | +0.59% | 4.2만 |
|---|
| 2026.01.29 | ₩38,650 | ₩38,998 | ₩38,475 | ₩38,824 | +0.45% | 4.1만 |
|---|
| 2026.01.28 | ₩38,958 | ₩39,065 | ₩38,153 | ₩38,381 | -1.48% | 2.4만 |
|---|
| 2026.01.27 | ₩38,891 | ₩39,226 | ₩38,556 | ₩38,770 | -0.31% | 5.8만 |
|---|
| 2026.01.26 | ₩38,569 | ₩39,468 | ₩38,207 | ₩38,663 | +0.24% | 3.5만 |
|---|
| 2026.01.23 | ₩39,240 | ₩39,575 | ₩38,073 | ₩38,435 | -2.05% | 3.9만 |
|---|
| 2026.01.22 | ₩39,883 | ₩40,165 | ₩39,320 | ₩39,334 | -1.38% | 2.8만 |
|---|
| 2026.01.21 | ₩37,537 | ₩40,125 | ₩37,537 | ₩39,454 | +5.11% | 5.5만 |
|---|
| 2026.01.20 | ₩37,537 | ₩38,220 | ₩37,282 | ₩37,429 | -0.29% | 9만 |
|---|
| 2026.01.16 | ₩37,550 | ₩37,832 | ₩37,349 | ₩37,469 | -0.21% | 3.4만 |
|---|
| 2026.01.15 | ₩36,276 | ₩37,751 | ₩36,008 | ₩37,724 | +3.99% | 6.5만 |
|---|
| 2026.01.14 | ₩36,088 | ₩36,343 | ₩35,820 | ₩36,222 | +0.37% | 2.2만 |
|---|
| 2026.01.13 | ₩36,209 | ₩36,786 | ₩35,941 | ₩36,088 | -0.33% | 2.2만 |
|---|
| 2026.01.12 | ₩37,577 | ₩37,577 | ₩35,874 | ₩36,021 | -4.14% | 3.8만 |
|---|
| 2026.01.09 | ₩35,820 | ₩36,732 | ₩35,310 | ₩36,263 | +1.24% | 6.9만 |
|---|
| 2026.01.08 | ₩34,211 | ₩36,423 | ₩34,130 | ₩35,874 | +4.86% | 13.8만 |
|---|
| 2026.01.07 | ₩34,398 | ₩34,506 | ₩33,862 | ₩34,170 | -0.66% | 2.9만 |
|---|
| 2026.01.06 | ₩33,178 | ₩34,439 | ₩33,071 | ₩34,251 | +3.23% | 6.5만 |
|---|
| 2026.01.05 | ₩33,098 | ₩33,272 | ₩32,615 | ₩33,272 | +0.53% | 6.2만 |
|---|
| 2026.01.02 | ₩33,406 | ₩33,473 | ₩32,789 | ₩32,883 | -1.57% | 2.9만 |
|---|
| 2025.12.31 | ₩33,594 | ₩33,594 | ₩33,299 | ₩33,460 | -0.40% | 2만 |
|---|
| 2025.12.30 | ₩33,688 | ₩33,929 | ₩33,487 | ₩33,540 | -0.44% | 2.5만 |
|---|
| 2025.12.29 | ₩34,774 | ₩34,774 | ₩33,567 | ₩33,621 | -3.32% | 1.7만 |
|---|
| 2025.12.26 | ₩35,069 | ₩35,485 | ₩34,345 | ₩34,707 | -1.03% | 3.4만 |
|---|
| 2025.12.24 | ₩34,613 | ₩35,284 | ₩34,613 | ₩34,935 | +0.93% | 1.6만 |
|---|
| 2025.12.23 | ₩34,881 | ₩35,270 | ₩34,613 | ₩34,667 | -0.62% | 2.4만 |
|---|
| 2025.12.22 | ₩36,021 | ₩36,786 | ₩34,948 | ₩34,948 | -2.98% | 6.4만 |
|---|
| 2025.12.19 | ₩35,243 | ₩36,826 | ₩35,042 | ₩36,035 | +2.25% | 16.2만 |
|---|
| 2025.12.18 | ₩35,190 | ₩35,619 | ₩34,734 | ₩35,391 | +0.57% | 6.7만 |
|---|
| 2025.12.17 | ₩32,789 | ₩35,190 | ₩32,601 | ₩34,801 | +6.13% | 14.6만 |
|---|
| 2025.12.16 | ₩32,092 | ₩32,789 | ₩31,944 | ₩32,668 | +1.80% | 39.7만 |
|---|
| 2025.12.15 | ₩32,052 | ₩32,414 | ₩31,797 | ₩32,092 | +0.13% | 10.8만 |
|---|
| 2025.12.12 | ₩32,052 | ₩32,052 | ₩31,864 | ₩31,917 | -0.42% | 4.4만 |
|---|
| 2025.12.11 | ₩31,971 | ₩32,052 | ₩31,864 | ₩31,917 | -0.17% | 6.2만 |
|---|
| 2025.12.10 | ₩31,971 | ₩31,971 | ₩31,770 | ₩31,864 | -0.34% | 8.1만 |
|---|
| 2025.12.09 | ₩32,025 | ₩32,159 | ₩31,850 | ₩31,864 | -0.50% | 2.4만 |
|---|
| 2025.12.08 | ₩31,998 | ₩31,998 | ₩31,824 | ₩31,850 | -0.46% | 4.1만 |
|---|
| 2025.12.05 | ₩31,917 | ₩31,917 | ₩31,783 | ₩31,837 | -0.25% | 2.1만 |
|---|
| 2025.12.04 | ₩31,998 | ₩32,105 | ₩31,864 | ₩31,891 | -0.34% | 3.1만 |
|---|
| 2025.12.03 | ₩31,971 | ₩31,985 | ₩31,810 | ₩31,850 | -0.38% | 4.4만 |
|---|
| 2025.12.02 | ₩31,850 | ₩31,850 | ₩31,783 | ₩31,850 | 0.00% | 1.7만 |
|---|
| 2025.12.01 | ₩31,864 | ₩32,172 | ₩31,797 | ₩31,850 | -0.04% | 3.5만 |
|---|
| 2025.11.28 | ₩32,159 | ₩32,186 | ₩31,998 | ₩32,065 | -0.29% | 6.7천 |
|---|
| 2025.11.26 | ₩32,306 | ₩32,320 | ₩32,011 | ₩32,025 | -0.87% | 1.8만 |
|---|
| 2025.11.25 | ₩32,186 | ₩32,481 | ₩31,958 | ₩32,172 | -0.04% | 6.6만 |
|---|
| 2025.11.24 | ₩32,159 | ₩32,186 | ₩31,944 | ₩32,132 | -0.08% | 3.8만 |
|---|
| 2025.11.21 | ₩31,555 | ₩32,132 | ₩31,555 | ₩32,065 | +1.61% | 2.5만 |
|---|
| 2025.11.20 | ₩30,925 | ₩31,555 | ₩30,791 | ₩31,462 | +1.73% | 3.2만 |
|---|
| 2025.11.19 | ₩30,724 | ₩30,925 | ₩30,295 | ₩30,657 | -0.22% | 1.5만 |
|---|
| 2025.11.18 | ₩30,845 | ₩30,898 | ₩30,442 | ₩30,751 | -0.30% | 2.5만 |
|---|
| 2025.11.17 | ₩30,308 | ₩31,636 | ₩30,308 | ₩30,550 | +0.80% | 2.4만 |
|---|
| 2025.11.14 | ₩30,442 | ₩30,684 | ₩30,107 | ₩30,496 | +0.18% | 3.1만 |
|---|
| 2025.11.13 | ₩30,375 | ₩30,630 | ₩30,375 | ₩30,456 | +0.26% | 1.9만 |
|---|
| 2025.11.12 | ₩30,536 | ₩30,684 | ₩30,228 | ₩30,255 | -0.92% | 1.8만 |
|---|
| 2025.11.11 | ₩30,067 | ₩30,617 | ₩30,067 | ₩30,442 | +1.25% | 2.1만 |
|---|
| 2025.11.10 | ₩30,322 | ₩30,442 | ₩29,638 | ₩30,053 | -0.88% | 3.1만 |
|---|
| 2025.11.07 | ₩30,925 | ₩31,006 | ₩30,617 | ₩30,617 | -1.00% | 1.3만 |
|---|
| 2025.11.06 | ₩31,515 | ₩31,676 | ₩30,925 | ₩30,938 | -1.83% | 1.2만 |
|---|
| 2025.11.05 | ₩31,314 | ₩31,985 | ₩31,220 | ₩31,394 | +0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩30,871 | ₩31,462 | ₩30,871 | ₩31,327 | +1.48% | 1.4만 |
|---|
| 2025.11.03 | ₩30,898 | ₩31,314 | ₩30,711 | ₩31,314 | +1.35% | 3.5만 |
|---|
| 2025.10.31 | ₩31,327 | ₩31,381 | ₩31,046 | ₩31,113 | -0.68% | 8.5천 |
|---|
| 2025.10.30 | ₩31,368 | ₩32,011 | ₩31,247 | ₩31,368 | 0.00% | 2.8만 |
|---|
| 2025.10.29 | ₩32,145 | ₩32,145 | ₩31,301 | ₩31,555 | -1.84% | 1.9만 |
|---|
| 2025.10.28 | ₩31,864 | ₩32,065 | ₩31,113 | ₩32,065 | +0.63% | 1.6만 |
|---|
| 2025.10.27 | ₩32,213 | ₩32,280 | ₩31,904 | ₩31,904 | -0.96% | 1.9만 |
|---|
| 2025.10.24 | ₩32,119 | ₩32,159 | ₩31,783 | ₩32,159 | +0.13% | 8.9천 |
|---|
| 2025.10.23 | ₩31,944 | ₩31,944 | ₩31,582 | ₩31,663 | -0.88% | 1.4만 |
|---|
| 2025.10.22 | ₩31,207 | ₩31,904 | ₩31,207 | ₩31,891 | +2.19% | 1.6만 |
|---|
| 2025.10.21 | ₩31,019 | ₩31,354 | ₩31,019 | ₩31,327 | +0.99% | 9.8천 |
|---|
| 2025.10.20 | ₩30,724 | ₩31,421 | ₩30,711 | ₩31,006 | +0.92% | 1.4만 |
|---|
| 2025.10.17 | ₩30,563 | ₩30,804 | ₩30,094 | ₩30,804 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩31,676 | ₩31,676 | ₩30,322 | ₩30,630 | -3.30% | 2.7만 |
|---|
| 2025.10.15 | ₩31,716 | ₩32,092 | ₩31,555 | ₩31,824 | +0.34% | 1.2만 |
|---|
| 2025.10.14 | ₩31,113 | ₩31,783 | ₩31,113 | ₩31,757 | +2.07% | 1.2만 |
|---|
| 2025.10.13 | ₩31,301 | ₩31,609 | ₩30,925 | ₩31,180 | -0.39% | 3.2만 |
|---|
| 2025.10.10 | ₩32,105 | ₩32,105 | ₩31,301 | ₩31,301 | -2.51% | 2.2만 |
|---|