시장 데이터를 불러오는 중
전체 종목
C&F Financial Corporation - Common Stock 과거 주가
C&F Financial Corporation - Common Stock · CFFI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C&F Financial Corporation - Common Stock · CFFI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,876 | ₩136,952 | ₩133,804 | ₩135,800 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,644 | ₩138,653 | ₩135,050 | ₩135,960 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,652 | ₩138,010 | ₩133,697 | ₩136,630 | +0.72% | 3.5만 |
| 2026.10.06 | ₩133,858 | ₩137,019 | ₩132,652 | ₩136,898 | +2.27% | 4만 |
| 2026.10.05 | ₩131,259 | ₩133,938 | ₩129,893 | ₩133,215 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,125 | ₩133,268 | ₩129,438 | ₩131,661 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,281 | ₩130,831 | ₩126,786 | ₩129,719 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,215 | ₩134,072 | ₩128,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,219 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩127,978 | ₩133,268 | ₩127,978 | ₩132,800 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩125,902 | ₩126,987 | ₩124,161 | ₩126,826 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩123,812 | ₩126,826 | ₩123,772 | ₩125,366 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,352 | ₩125,661 | ₩122,352 | ₩124,576 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,629 | ₩125,848 | ₩122,406 | ₩122,406 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,603 | ₩126,759 | ₩124,040 | ₩125,821 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,098 | ₩126,103 | ₩123,852 | ₩124,562 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,219 | ₩126,786 | ₩123,906 | ₩125,366 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,138 | ₩129,089 | ₩125,915 | ₩125,915 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,183 | ₩130,014 | ₩127,027 | ₩127,027 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩126,933 | ₩129,049 | ₩125,741 | ₩128,929 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,107 | ₩129,411 | ₩124,589 | ₩127,656 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,545 | ₩127,951 | ₩124,763 | ₩127,241 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,361 | ₩127,040 | ₩123,504 | ₩125,393 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,571 | ₩126,973 | ₩124,763 | ₩125,433 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,366 | ₩128,527 | ₩124,830 | ₩125,232 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,768 | ₩128,567 | ₩124,723 | ₩127,094 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,357 | ₩128,580 | ₩121,897 | ₩126,746 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩121,884 | ₩125,353 | ₩121,884 | ₩122,701 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩120,919 | ₩124,227 | ₩120,919 | ₩122,433 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,245 | ₩124,120 | ₩120,732 | ₩121,897 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,232 | ₩126,317 | ₩122,232 | ₩122,888 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩121,964 | ₩122,714 | ₩119,205 | ₩121,348 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,214 | ₩122,674 | ₩119,875 | ₩122,674 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,723 | ₩120,142 | ₩116,633 | ₩119,794 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,280 | ₩119,138 | ₩115,280 | ₩116,513 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,749 | ₩118,749 | ₩113,767 | ₩113,767 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,526 | ₩119,955 | ₩113,687 | ₩118,991 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,200 | ₩118,200 | ₩116,365 | ₩116,821 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,258 | ₩117,959 | ₩115,414 | ₩117,356 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩117,865 | ₩123,223 | ₩115,133 | ₩115,133 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,508 | ₩118,870 | ₩117,142 | ₩118,388 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,696 | ₩118,696 | ₩116,861 | ₩118,508 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,196 | ₩120,008 | ₩115,722 | ₩118,696 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,204 | ₩117,102 | ₩113,204 | ₩114,584 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,588 | ₩117,330 | ₩112,856 | ₩114,196 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩116,861 | ₩117,879 | ₩115,843 | ₩117,785 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,794 | ₩118,723 | ₩115,923 | ₩118,723 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩112,883 | ₩120,223 | ₩109,213 | ₩116,794 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,548 | ₩113,566 | ₩112,173 | ₩112,642 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,325 | ₩113,325 | ₩112,575 | ₩112,588 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩109,910 | ₩111,369 | ₩109,910 | ₩110,619 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩111,838 | ₩112,937 | ₩111,838 | ₩112,053 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,293 | ₩113,887 | ₩109,293 | ₩113,512 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,169 | ₩112,240 | ₩110,633 | ₩111,825 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,066 | ₩106,320 | ₩104,472 | ₩106,320 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,472 | ₩105,463 | ₩104,472 | ₩104,472 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,806 | ₩105,141 | ₩102,463 | ₩104,271 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,811 | ₩105,811 | ₩102,556 | ₩104,632 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,146 | ₩103,333 | ₩102,463 | ₩103,333 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,172 | ₩103,172 | ₩103,172 | ₩103,172 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩105,865 | ₩107,110 | ₩103,936 | ₩107,110 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,789 | ₩106,990 | ₩106,347 | ₩106,990 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,490 | ₩105,503 | ₩103,936 | ₩104,472 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,726 | ₩104,726 | ₩102,396 | ₩103,239 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,150 | ₩108,517 | ₩104,271 | ₩104,271 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,338 | ₩107,338 | ₩107,231 | ₩107,231 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,806 | ₩106,186 | ₩104,472 | ₩106,186 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,820 | ₩108,222 | ₩105,356 | ₩105,356 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,637 | ₩108,637 | ₩107,150 | ₩107,150 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,209 | ₩108,209 | ₩108,209 | ₩108,209 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩111,838 | ₩112,508 | ₩110,579 | ₩110,767 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,316 | ₩112,361 | ₩108,316 | ₩112,361 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,445 | ₩111,691 | ₩107,150 | ₩107,150 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,486 | ₩115,039 | ₩107,927 | ₩111,584 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,008 | ₩115,428 | ₩107,284 | ₩115,428 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,092 | ₩109,092 | ₩102,463 | ₩106,802 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩106,869 | ₩109,092 | ₩106,869 | ₩109,092 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,342 | ₩106,949 | ₩105,342 | ₩105,972 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,472 | ₩104,699 | ₩101,431 | ₩101,431 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,628 | ₩104,954 | ₩103,373 | ₩104,954 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,079 | ₩103,079 | ₩101,471 | ₩102,007 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,570 | ₩102,623 | ₩97,226 | ₩101,123 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,570 | ₩99,570 | ₩99,570 | ₩99,570 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,186 | ₩103,400 | ₩103,186 | ₩103,400 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,472 | ₩104,472 | ₩103,239 | ₩103,239 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩101,860 | ₩105,141 | ₩101,860 | ₩104,806 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,168 | ₩103,132 | ₩96,569 | ₩101,860 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,462 | ₩100,052 | ₩98,726 | ₩99,864 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,583 | ₩101,123 | ₩96,583 | ₩100,320 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,359 | ₩97,493 | ₩94,359 | ₩97,493 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,730 | ₩96,770 | ₩94,266 | ₩94,266 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,185 | ₩97,868 | ₩97,185 | ₩97,868 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,453 | ₩98,511 | ₩97,453 | ₩98,511 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,779 | ₩98,779 | ₩98,779 | ₩98,779 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,538 | ₩102,436 | ₩98,230 | ₩99,770 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,101 | ₩100,454 | ₩99,101 | ₩99,248 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩96,958 | ₩100,427 | ₩96,007 | ₩99,154 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,078 | ₩98,980 | ₩96,502 | ₩96,663 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩97,868 | ₩98,110 | ₩97,868 | ₩98,110 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,735 | ₩98,886 | ₩97,735 | ₩98,886 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,234 | ₩97,333 | ₩96,234 | ₩96,435 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,502 | ₩97,480 | ₩96,502 | ₩96,743 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,012 | ₩102,945 | ₩96,583 | ₩96,583 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,016 | ₩101,096 | ₩101,016 | ₩101,096 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,703 | ₩100,105 | ₩96,703 | ₩100,105 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,578 | ₩98,578 | ₩96,663 | ₩96,663 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,007 | ₩99,623 | ₩93,007 | ₩98,244 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,302 | ₩99,744 | ₩99,302 | ₩99,744 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,150 | ₩107,150 | ₩103,775 | ₩103,775 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩99,931 | ₩100,038 | ₩99,114 | ₩99,114 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,128 | ₩99,128 | ₩97,949 | ₩97,949 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,454 | ₩100,454 | ₩98,043 | ₩98,645 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,128 | ₩101,806 | ₩99,128 | ₩101,806 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,083 | ₩101,083 | ₩100,119 | ₩100,119 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,784 | ₩102,784 | ₩100,454 | ₩102,757 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,543 | ₩105,543 | ₩105,543 | ₩105,543 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,253 | ₩103,253 | ₩100,708 | ₩101,538 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,208 | ₩102,208 | ₩101,150 | ₩101,150 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,257 | ₩99,904 | ₩98,257 | ₩99,904 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,159 | ₩103,159 | ₩101,793 | ₩102,195 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,623 | ₩103,199 | ₩99,623 | ₩102,034 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,802 | ₩103,802 | ₩102,195 | ₩103,199 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,463 | ₩105,463 | ₩102,275 | ₩102,958 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,400 | ₩103,922 | ₩101,726 | ₩103,922 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,065 | ₩105,141 | ₩102,061 | ₩105,141 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,780 | ₩104,780 | ₩102,061 | ₩102,061 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,333 | ₩104,217 | ₩102,409 | ₩102,409 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,646 | ₩104,646 | ₩104,646 | ₩104,646 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩97,909 | ₩102,905 | ₩97,909 | ₩102,905 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,703 | ₩99,797 | ₩99,114 | ₩99,690 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,444 | ₩98,444 | ₩98,377 | ₩98,377 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,717 | ₩99,717 | ₩97,172 | ₩97,172 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,346 | ₩98,391 | ₩96,435 | ₩96,569 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,605 | ₩99,114 | ₩97,266 | ₩97,266 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,150 | ₩98,552 | ₩97,641 | ₩97,694 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,775 | ₩97,775 | ₩97,587 | ₩97,668 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,810 | ₩97,145 | ₩96,288 | ₩96,288 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,217 | ₩98,806 | ₩97,078 | ₩98,806 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,476 | ₩108,476 | ₩97,078 | ₩97,775 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,284 | ₩99,904 | ₩97,802 | ₩97,802 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩98,980 | ₩100,467 | ₩96,529 | ₩100,467 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,520 | ₩97,681 | ₩94,520 | ₩96,824 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,757 | ₩94,547 | ₩93,757 | ₩94,547 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,609 | ₩95,243 | ₩93,609 | ₩93,770 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,489 | ₩96,543 | ₩94,694 | ₩94,694 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,427 | ₩100,427 | ₩95,618 | ₩97,440 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,743 | ₩95,766 | ₩93,556 | ₩95,766 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,833 | ₩95,833 | ₩95,364 | ₩95,364 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,404 | ₩96,114 | ₩94,681 | ₩95,578 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,346 | ₩100,346 | ₩95,779 | ₩95,779 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,341 | ₩100,480 | ₩93,341 | ₩100,480 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,685 | ₩97,614 | ₩95,685 | ₩97,574 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,087 | ₩99,503 | ₩97,868 | ₩97,868 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,735 | ₩100,735 | ₩100,078 | ₩100,078 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,793 | ₩98,793 | ₩97,935 | ₩97,935 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,382 | ₩100,172 | ₩99,382 | ₩100,065 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,788 | ₩97,935 | ₩97,507 | ₩97,534 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,137 | ₩105,650 | ₩102,128 | ₩102,208 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,128 | ₩103,601 | ₩98,806 | ₩103,601 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,802 | ₩100,802 | ₩97,802 | ₩99,703 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,744 | ₩100,038 | ₩98,123 | ₩98,123 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,083 | ₩103,722 | ₩101,083 | ₩102,597 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,672 | ₩101,967 | ₩101,672 | ₩101,860 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,128 | ₩103,132 | ₩101,887 | ₩103,132 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩104,967 | ₩105,128 | ₩103,856 | ₩103,856 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,311 | ₩104,364 | ₩103,949 | ₩104,364 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩103,922 | ₩105,624 | ₩103,922 | ₩105,624 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,753 | ₩104,753 | ₩103,253 | ₩104,592 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩105,838 | ₩105,838 | ₩103,481 | ₩103,481 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,025 | ₩106,146 | ₩106,025 | ₩106,025 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,525 | ₩107,820 | ₩106,762 | ₩106,762 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,052 | ₩107,432 | ₩106,052 | ₩107,191 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,749 | ₩108,476 | ₩106,601 | ₩108,476 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,775 | ₩106,615 | ₩103,775 | ₩106,615 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,025 | ₩103,239 | ₩99,878 | ₩102,864 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,110 | ₩100,855 | ₩98,110 | ₩100,855 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,560 | ₩100,186 | ₩94,560 | ₩100,186 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,435 | ₩96,435 | ₩94,279 | ₩95,993 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,766 | ₩97,239 | ₩95,766 | ₩96,382 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,502 | ₩95,900 | ₩93,502 | ₩95,900 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,203 | ₩95,592 | ₩94,667 | ₩94,949 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,761 | ₩99,570 | ₩97,761 | ₩97,828 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,087 | ₩97,735 | ₩93,087 | ₩97,735 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,301 | ₩93,301 | ₩93,301 | ₩93,301 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,511 | ₩95,511 | ₩94,212 | ₩94,212 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,283 | ₩95,283 | ₩95,283 | ₩95,283 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,444 | ₩94,346 | ₩92,444 | ₩94,346 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,194 | ₩94,065 | ₩92,243 | ₩92,243 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,752 | ₩94,761 | ₩92,752 | ₩93,087 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,087 | ₩93,087 | ₩92,256 | ₩92,256 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,087 | ₩93,489 | ₩93,087 | ₩93,489 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,100 | ₩93,730 | ₩91,774 | ₩93,730 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,087 | ₩94,333 | ₩93,087 | ₩93,127 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,538 | ₩95,565 | ₩93,127 | ₩93,127 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,828 | ₩98,056 | ₩94,225 | ₩94,694 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,601 | ₩98,230 | ₩97,011 | ₩97,226 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,127 | ₩96,194 | ₩90,850 | ₩94,815 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,364 | ₩95,806 | ₩93,649 | ₩95,806 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,703 | ₩96,703 | ₩95,364 | ₩95,364 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,583 | ₩97,989 | ₩96,583 | ₩97,239 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩97,935 | ₩97,935 | ₩96,650 | ₩96,650 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,463 | ₩104,003 | ₩98,217 | ₩98,217 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩101,967 | ₩102,797 | ₩101,873 | ₩102,797 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,739 | ₩103,347 | ₩101,739 | ₩101,927 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,329 | ₩103,481 | ₩100,895 | ₩102,583 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,489 | ₩105,851 | ₩98,458 | ₩103,440 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,784 | ₩101,793 | ₩95,525 | ₩101,391 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,726 | ₩100,279 | ₩98,364 | ₩98,364 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,422 | ₩99,342 | ₩95,766 | ₩98,726 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,663 | ₩96,636 | ₩93,663 | ₩95,364 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,806 | ₩93,757 | ₩92,806 | ₩92,940 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩91,895 | ₩92,899 | ₩91,895 | ₩92,605 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,181 | ₩93,181 | ₩91,265 | ₩91,265 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,748 | ₩91,748 | ₩91,748 | ₩91,748 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,453 | ₩93,261 | ₩91,453 | ₩93,261 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,265 | ₩91,265 | ₩91,265 | ₩91,265 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,158 | ₩92,819 | ₩91,158 | ₩92,819 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,020 | ₩93,020 | ₩93,020 | ₩93,020 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,538 | ₩93,690 | ₩92,538 | ₩93,582 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,676 | ₩93,676 | ₩91,373 | ₩93,382 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,149 | ₩92,149 | ₩92,149 | ₩92,149 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,578 | ₩95,096 | ₩92,578 | ₩94,748 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,743 | ₩92,578 | ₩90,730 | ₩92,109 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,198 | ₩92,149 | ₩90,984 | ₩91,359 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,703 | ₩90,917 | ₩89,645 | ₩90,917 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,533 | ₩91,533 | ₩89,430 | ₩89,430 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,042 | ₩93,864 | ₩89,042 | ₩93,864 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,199 | ₩94,199 | ₩94,199 | ₩94,199 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩94,962 | ₩94,962 | ₩93,489 | ₩93,489 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,694 | ₩95,431 | ₩94,400 | ₩94,962 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,565 | ₩94,547 | ₩92,565 | ₩94,547 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩92,953 | ₩93,288 | ₩92,953 | ₩93,288 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,207 | ₩93,877 | ₩91,587 | ₩92,725 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩91,881 | ₩94,667 | ₩91,881 | ₩94,667 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,078 | ₩92,082 | ₩91,078 | ₩91,480 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,198 | ₩91,600 | ₩91,198 | ₩91,600 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,748 | ₩91,868 | ₩91,627 | ₩91,627 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩91,868 | ₩91,868 | ₩91,868 | ₩91,868 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,551 | ₩93,757 | ₩92,551 | ₩92,899 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,774 | ₩92,323 | ₩91,774 | ₩92,323 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩91,868 | ₩91,868 | ₩91,748 | ₩91,748 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,748 | ₩92,310 | ₩91,748 | ₩92,310 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,064 | ₩91,573 | ₩89,859 | ₩90,006 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,020 | ₩93,757 | ₩92,377 | ₩93,087 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,846 | ₩92,953 | ₩92,029 | ₩92,886 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,484 | ₩92,940 | ₩92,364 | ₩92,940 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,578 | ₩91,547 | ₩89,444 | ₩91,547 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,618 | ₩92,618 | ₩89,752 | ₩89,752 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,649 | ₩92,725 | ₩90,649 | ₩92,417 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,609 | ₩91,721 | ₩90,555 | ₩91,480 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,801 | ₩89,859 | ₩88,801 | ₩89,859 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,444 | ₩89,524 | ₩87,636 | ₩87,636 | -2.02% | 6.4천 |
|---|