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 | ₩135,070 | ₩137,149 | ₩133,997 | ₩135,995 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,840 | ₩138,852 | ₩135,244 | ₩136,156 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,848 | ₩138,209 | ₩133,890 | ₩136,827 | +0.72% | 3.5만 |
| 2026.10.06 | ₩134,051 | ₩137,216 | ₩132,843 | ₩137,095 | +2.27% | 4만 |
| 2026.10.05 | ₩131,448 | ₩134,131 | ₩130,080 | ₩133,407 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,314 | ₩133,460 | ₩129,624 | ₩131,851 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,469 | ₩131,019 | ₩126,968 | ₩129,906 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,407 | ₩134,265 | ₩128,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,408 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩128,162 | ₩133,460 | ₩128,162 | ₩132,991 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩126,083 | ₩127,170 | ₩124,339 | ₩127,009 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩123,991 | ₩127,009 | ₩123,950 | ₩125,547 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,529 | ₩125,842 | ₩122,529 | ₩124,755 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,809 | ₩126,029 | ₩122,582 | ₩122,582 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,782 | ₩126,942 | ₩124,219 | ₩126,003 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,278 | ₩126,284 | ₩124,031 | ₩124,742 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,399 | ₩126,968 | ₩124,085 | ₩125,547 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,323 | ₩129,275 | ₩126,097 | ₩126,097 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,369 | ₩130,201 | ₩127,210 | ₩127,210 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩127,116 | ₩129,235 | ₩125,922 | ₩129,115 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,290 | ₩129,597 | ₩124,769 | ₩127,840 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,727 | ₩128,135 | ₩124,943 | ₩127,424 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,541 | ₩127,223 | ₩123,682 | ₩125,573 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,754 | ₩127,156 | ₩124,943 | ₩125,614 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,547 | ₩128,712 | ₩125,010 | ₩125,412 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,949 | ₩128,752 | ₩124,903 | ₩127,277 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,535 | ₩128,766 | ₩122,073 | ₩126,928 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩122,059 | ₩125,533 | ₩122,059 | ₩122,877 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩121,093 | ₩124,407 | ₩121,093 | ₩122,609 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,421 | ₩124,299 | ₩120,906 | ₩122,073 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,408 | ₩126,499 | ₩122,408 | ₩123,065 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩122,140 | ₩122,891 | ₩119,377 | ₩121,523 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,389 | ₩122,851 | ₩120,047 | ₩122,851 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,894 | ₩120,316 | ₩116,801 | ₩119,967 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,447 | ₩119,310 | ₩115,447 | ₩116,681 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,921 | ₩118,921 | ₩113,931 | ₩113,931 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,694 | ₩120,128 | ₩113,850 | ₩119,162 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,371 | ₩118,371 | ₩116,533 | ₩116,989 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,426 | ₩118,129 | ₩115,581 | ₩117,526 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩118,035 | ₩123,401 | ₩115,299 | ₩115,299 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,679 | ₩119,041 | ₩117,311 | ₩118,558 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,867 | ₩118,867 | ₩117,029 | ₩118,679 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,365 | ₩120,181 | ₩115,889 | ₩118,867 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,368 | ₩117,271 | ₩113,368 | ₩114,749 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,755 | ₩117,499 | ₩113,019 | ₩114,360 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩117,029 | ₩118,049 | ₩116,010 | ₩117,955 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,962 | ₩118,894 | ₩116,090 | ₩118,894 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩113,046 | ₩120,396 | ₩109,370 | ₩116,962 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,710 | ₩113,730 | ₩112,335 | ₩112,804 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,488 | ₩113,488 | ₩112,737 | ₩112,751 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩110,068 | ₩111,530 | ₩110,068 | ₩110,779 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩111,999 | ₩113,099 | ₩111,999 | ₩112,214 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,451 | ₩114,052 | ₩109,451 | ₩113,676 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,329 | ₩112,402 | ₩110,792 | ₩111,986 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,218 | ₩106,473 | ₩104,622 | ₩106,473 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,622 | ₩105,615 | ₩104,622 | ₩104,622 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,958 | ₩105,293 | ₩102,610 | ₩104,421 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,963 | ₩105,963 | ₩102,704 | ₩104,783 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,294 | ₩103,482 | ₩102,610 | ₩103,482 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,321 | ₩103,321 | ₩103,321 | ₩103,321 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩106,017 | ₩107,265 | ₩104,086 | ₩107,265 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,943 | ₩107,144 | ₩106,500 | ₩107,144 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,642 | ₩105,655 | ₩104,086 | ₩104,622 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,877 | ₩104,877 | ₩102,543 | ₩103,388 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,305 | ₩108,673 | ₩104,421 | ₩104,421 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,493 | ₩107,493 | ₩107,385 | ₩107,385 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,958 | ₩106,339 | ₩104,622 | ₩106,339 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,975 | ₩108,378 | ₩105,507 | ₩105,507 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,794 | ₩108,794 | ₩107,305 | ₩107,305 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,364 | ₩108,364 | ₩108,364 | ₩108,364 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩111,999 | ₩112,670 | ₩110,739 | ₩110,926 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,472 | ₩112,522 | ₩108,472 | ₩112,522 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,604 | ₩111,852 | ₩107,305 | ₩107,305 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,649 | ₩115,205 | ₩108,083 | ₩111,745 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,163 | ₩115,594 | ₩107,439 | ₩115,594 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,250 | ₩109,250 | ₩102,610 | ₩106,956 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩107,023 | ₩109,250 | ₩107,023 | ₩109,250 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,494 | ₩107,104 | ₩105,494 | ₩106,124 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,622 | ₩104,850 | ₩101,577 | ₩101,577 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,777 | ₩105,105 | ₩103,522 | ₩105,105 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,227 | ₩103,227 | ₩101,618 | ₩102,154 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,713 | ₩102,771 | ₩97,366 | ₩101,269 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,713 | ₩99,713 | ₩99,713 | ₩99,713 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,335 | ₩103,549 | ₩103,335 | ₩103,549 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,622 | ₩104,622 | ₩103,388 | ₩103,388 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩102,007 | ₩105,293 | ₩102,007 | ₩104,958 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,311 | ₩103,281 | ₩96,708 | ₩102,007 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,606 | ₩100,196 | ₩98,868 | ₩100,008 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,722 | ₩101,269 | ₩96,722 | ₩100,464 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,495 | ₩97,634 | ₩94,495 | ₩97,634 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,869 | ₩96,910 | ₩94,401 | ₩94,401 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,325 | ₩98,010 | ₩97,325 | ₩98,010 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,594 | ₩98,653 | ₩97,594 | ₩98,653 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,922 | ₩98,922 | ₩98,922 | ₩98,922 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,680 | ₩102,583 | ₩98,372 | ₩99,914 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,244 | ₩100,598 | ₩99,244 | ₩99,391 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩97,097 | ₩100,571 | ₩96,145 | ₩99,297 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,218 | ₩99,123 | ₩96,641 | ₩96,802 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩98,010 | ₩98,251 | ₩98,010 | ₩98,251 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,875 | ₩99,029 | ₩97,875 | ₩99,029 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,373 | ₩97,473 | ₩96,373 | ₩96,574 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,641 | ₩97,621 | ₩96,641 | ₩96,883 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,156 | ₩103,093 | ₩96,722 | ₩96,722 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,162 | ₩101,242 | ₩101,162 | ₩101,242 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,843 | ₩100,250 | ₩96,843 | ₩100,250 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,720 | ₩98,720 | ₩96,802 | ₩96,802 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,141 | ₩99,767 | ₩93,141 | ₩98,385 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,445 | ₩99,887 | ₩99,445 | ₩99,887 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,305 | ₩107,305 | ₩103,925 | ₩103,925 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩100,075 | ₩100,182 | ₩99,257 | ₩99,257 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,270 | ₩99,270 | ₩98,090 | ₩98,090 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,598 | ₩100,598 | ₩98,184 | ₩98,787 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,270 | ₩101,953 | ₩99,270 | ₩101,953 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,229 | ₩101,229 | ₩100,263 | ₩100,263 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,932 | ₩102,932 | ₩100,598 | ₩102,905 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,695 | ₩105,695 | ₩105,695 | ₩105,695 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,402 | ₩103,402 | ₩100,853 | ₩101,685 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,355 | ₩102,355 | ₩101,296 | ₩101,296 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,399 | ₩100,048 | ₩98,399 | ₩100,048 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,308 | ₩103,308 | ₩101,940 | ₩102,342 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,767 | ₩103,348 | ₩99,767 | ₩102,181 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,952 | ₩103,952 | ₩102,342 | ₩103,348 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,615 | ₩105,615 | ₩102,422 | ₩103,107 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,549 | ₩104,072 | ₩101,872 | ₩104,072 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,214 | ₩105,293 | ₩102,208 | ₩105,293 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,931 | ₩104,931 | ₩102,208 | ₩102,208 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,482 | ₩104,367 | ₩102,557 | ₩102,557 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,797 | ₩104,797 | ₩104,797 | ₩104,797 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩98,050 | ₩103,053 | ₩98,050 | ₩103,053 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,847 | ₩99,941 | ₩99,257 | ₩99,834 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,586 | ₩98,586 | ₩98,519 | ₩98,519 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,861 | ₩99,861 | ₩97,312 | ₩97,312 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,486 | ₩98,533 | ₩96,574 | ₩96,708 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,747 | ₩99,257 | ₩97,406 | ₩97,406 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,291 | ₩98,694 | ₩97,782 | ₩97,835 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,916 | ₩97,916 | ₩97,728 | ₩97,808 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,950 | ₩97,285 | ₩96,427 | ₩96,427 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,358 | ₩98,948 | ₩97,218 | ₩98,948 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,633 | ₩108,633 | ₩97,218 | ₩97,916 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,425 | ₩100,048 | ₩97,942 | ₩97,942 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩99,123 | ₩100,612 | ₩96,668 | ₩100,612 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,656 | ₩97,822 | ₩94,656 | ₩96,963 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,892 | ₩94,683 | ₩93,892 | ₩94,683 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,744 | ₩95,381 | ₩93,744 | ₩93,905 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,628 | ₩96,682 | ₩94,831 | ₩94,831 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,571 | ₩100,571 | ₩95,756 | ₩97,580 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,878 | ₩95,904 | ₩93,691 | ₩95,904 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,971 | ₩95,971 | ₩95,501 | ₩95,501 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,542 | ₩96,252 | ₩94,817 | ₩95,716 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,491 | ₩100,491 | ₩95,917 | ₩95,917 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,476 | ₩100,625 | ₩93,476 | ₩100,625 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,823 | ₩97,755 | ₩95,823 | ₩97,714 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,230 | ₩99,646 | ₩98,010 | ₩98,010 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,880 | ₩100,880 | ₩100,223 | ₩100,223 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,935 | ₩98,935 | ₩98,077 | ₩98,077 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,525 | ₩100,317 | ₩99,525 | ₩100,209 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,929 | ₩98,077 | ₩97,647 | ₩97,674 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,287 | ₩105,803 | ₩102,275 | ₩102,355 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,270 | ₩103,750 | ₩98,948 | ₩103,750 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,947 | ₩100,947 | ₩97,942 | ₩99,847 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,887 | ₩100,182 | ₩98,264 | ₩98,264 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,229 | ₩103,871 | ₩101,229 | ₩102,744 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,819 | ₩102,114 | ₩101,819 | ₩102,007 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,275 | ₩103,281 | ₩102,033 | ₩103,281 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩105,118 | ₩105,279 | ₩104,005 | ₩104,005 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,461 | ₩104,515 | ₩104,099 | ₩104,515 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩104,072 | ₩105,776 | ₩104,072 | ₩105,776 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,904 | ₩104,904 | ₩103,402 | ₩104,743 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩105,990 | ₩105,990 | ₩103,630 | ₩103,630 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,178 | ₩106,299 | ₩106,178 | ₩106,178 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,680 | ₩107,975 | ₩106,916 | ₩106,916 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,205 | ₩107,586 | ₩106,205 | ₩107,345 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,902 | ₩108,633 | ₩106,755 | ₩108,633 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,925 | ₩106,768 | ₩103,925 | ₩106,768 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,169 | ₩103,388 | ₩100,021 | ₩103,013 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,251 | ₩101,001 | ₩98,251 | ₩101,001 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,696 | ₩100,330 | ₩94,696 | ₩100,330 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,574 | ₩96,574 | ₩94,415 | ₩96,132 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,904 | ₩97,379 | ₩95,904 | ₩96,521 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,637 | ₩96,038 | ₩93,637 | ₩96,038 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,340 | ₩95,729 | ₩94,804 | ₩95,085 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,902 | ₩99,713 | ₩97,902 | ₩97,969 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,221 | ₩97,875 | ₩93,221 | ₩97,875 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,436 | ₩93,436 | ₩93,436 | ₩93,436 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,649 | ₩95,649 | ₩94,348 | ₩94,348 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,421 | ₩95,421 | ₩95,421 | ₩95,421 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,577 | ₩94,482 | ₩92,577 | ₩94,482 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,328 | ₩94,200 | ₩92,376 | ₩92,376 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,886 | ₩94,898 | ₩92,886 | ₩93,221 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,221 | ₩93,221 | ₩92,389 | ₩92,389 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,221 | ₩93,623 | ₩93,221 | ₩93,623 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,234 | ₩93,865 | ₩91,907 | ₩93,865 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,221 | ₩94,468 | ₩93,221 | ₩93,261 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,676 | ₩95,702 | ₩93,261 | ₩93,261 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,969 | ₩98,197 | ₩94,361 | ₩94,831 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,741 | ₩98,372 | ₩97,151 | ₩97,366 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,266 | ₩96,333 | ₩90,981 | ₩94,951 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,501 | ₩95,944 | ₩93,784 | ₩95,944 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,843 | ₩96,843 | ₩95,501 | ₩95,501 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,722 | ₩98,130 | ₩96,722 | ₩97,379 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩98,077 | ₩98,077 | ₩96,789 | ₩96,789 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,610 | ₩104,153 | ₩98,358 | ₩98,358 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩102,114 | ₩102,946 | ₩102,020 | ₩102,946 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,886 | ₩103,495 | ₩101,886 | ₩102,074 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,476 | ₩103,630 | ₩101,041 | ₩102,731 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,633 | ₩106,004 | ₩98,600 | ₩103,589 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,928 | ₩101,940 | ₩95,662 | ₩101,537 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,868 | ₩100,424 | ₩98,506 | ₩98,506 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,561 | ₩99,485 | ₩95,904 | ₩98,868 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,798 | ₩96,776 | ₩93,798 | ₩95,501 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,939 | ₩93,892 | ₩92,939 | ₩93,074 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩92,027 | ₩93,033 | ₩92,027 | ₩92,738 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,315 | ₩93,315 | ₩91,397 | ₩91,397 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,880 | ₩91,880 | ₩91,880 | ₩91,880 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,585 | ₩93,395 | ₩91,585 | ₩93,395 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,397 | ₩91,397 | ₩91,397 | ₩91,397 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,290 | ₩92,953 | ₩91,290 | ₩92,953 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,154 | ₩93,154 | ₩93,154 | ₩93,154 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,671 | ₩93,825 | ₩92,671 | ₩93,717 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,811 | ₩93,811 | ₩91,504 | ₩93,516 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,282 | ₩92,282 | ₩92,282 | ₩92,282 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,711 | ₩95,233 | ₩92,711 | ₩94,884 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,874 | ₩92,711 | ₩90,860 | ₩92,242 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,330 | ₩92,282 | ₩91,115 | ₩91,491 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,834 | ₩91,048 | ₩89,774 | ₩91,048 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,665 | ₩91,665 | ₩89,559 | ₩89,559 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,170 | ₩93,999 | ₩89,170 | ₩93,999 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,334 | ₩94,334 | ₩94,334 | ₩94,334 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩95,099 | ₩95,099 | ₩93,623 | ₩93,623 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,831 | ₩95,568 | ₩94,536 | ₩95,099 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,698 | ₩94,683 | ₩92,698 | ₩94,683 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩93,087 | ₩93,422 | ₩93,087 | ₩93,422 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,342 | ₩94,012 | ₩91,719 | ₩92,859 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩92,014 | ₩94,804 | ₩92,014 | ₩94,804 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,209 | ₩92,215 | ₩91,209 | ₩91,611 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,330 | ₩91,732 | ₩91,330 | ₩91,732 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,880 | ₩92,000 | ₩91,759 | ₩91,759 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩92,000 | ₩92,000 | ₩92,000 | ₩92,000 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,685 | ₩93,892 | ₩92,685 | ₩93,033 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,907 | ₩92,456 | ₩91,907 | ₩92,456 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩92,000 | ₩92,000 | ₩91,880 | ₩91,880 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,880 | ₩92,443 | ₩91,880 | ₩92,443 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,196 | ₩91,705 | ₩89,988 | ₩90,136 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,154 | ₩93,892 | ₩92,510 | ₩93,221 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,980 | ₩93,087 | ₩92,161 | ₩93,020 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,617 | ₩93,074 | ₩92,497 | ₩93,074 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,707 | ₩91,679 | ₩89,573 | ₩91,679 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,752 | ₩92,752 | ₩89,881 | ₩89,881 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,780 | ₩92,859 | ₩90,780 | ₩92,550 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,740 | ₩91,853 | ₩90,686 | ₩91,611 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,929 | ₩89,988 | ₩88,929 | ₩89,988 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,573 | ₩89,653 | ₩87,762 | ₩87,762 | -2.02% | 6.4천 |
|---|