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 | ₩135,068 | ₩137,147 | ₩133,995 | ₩135,993 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,838 | ₩138,850 | ₩135,242 | ₩136,154 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,846 | ₩138,207 | ₩133,888 | ₩136,825 | +0.72% | 3.5만 |
| 2026.10.06 | ₩134,049 | ₩137,214 | ₩132,841 | ₩137,093 | +2.27% | 4만 |
| 2026.10.05 | ₩131,446 | ₩134,129 | ₩130,078 | ₩133,405 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,312 | ₩133,458 | ₩129,622 | ₩131,849 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,467 | ₩131,017 | ₩126,967 | ₩129,904 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,405 | ₩134,263 | ₩128,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,406 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩128,160 | ₩133,458 | ₩128,160 | ₩132,989 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩126,081 | ₩127,168 | ₩124,338 | ₩127,007 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩123,989 | ₩127,007 | ₩123,949 | ₩125,545 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,527 | ₩125,840 | ₩122,527 | ₩124,753 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,807 | ₩126,028 | ₩122,580 | ₩122,580 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,780 | ₩126,940 | ₩124,217 | ₩126,001 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,276 | ₩126,282 | ₩124,029 | ₩124,740 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,397 | ₩126,967 | ₩124,083 | ₩125,545 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,321 | ₩129,274 | ₩126,095 | ₩126,095 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,367 | ₩130,199 | ₩127,208 | ₩127,208 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩127,114 | ₩129,233 | ₩125,920 | ₩129,113 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,288 | ₩129,595 | ₩124,767 | ₩127,838 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,725 | ₩128,133 | ₩124,941 | ₩127,423 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,539 | ₩127,221 | ₩123,680 | ₩125,572 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,752 | ₩127,154 | ₩124,941 | ₩125,612 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,545 | ₩128,710 | ₩125,008 | ₩125,411 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,947 | ₩128,750 | ₩124,901 | ₩127,275 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,533 | ₩128,764 | ₩122,071 | ₩126,926 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩122,057 | ₩125,531 | ₩122,057 | ₩122,876 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩121,092 | ₩124,405 | ₩121,092 | ₩122,607 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,420 | ₩124,297 | ₩120,904 | ₩122,071 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,406 | ₩126,497 | ₩122,406 | ₩123,063 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩122,138 | ₩122,889 | ₩119,375 | ₩121,521 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,387 | ₩122,849 | ₩120,045 | ₩122,849 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,892 | ₩120,314 | ₩116,800 | ₩119,965 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,445 | ₩119,308 | ₩115,445 | ₩116,679 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,919 | ₩118,919 | ₩113,929 | ₩113,929 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,692 | ₩120,126 | ₩113,849 | ₩119,160 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,369 | ₩118,369 | ₩116,531 | ₩116,987 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,424 | ₩118,127 | ₩115,579 | ₩117,524 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩118,034 | ₩123,399 | ₩115,297 | ₩115,297 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,677 | ₩119,039 | ₩117,309 | ₩118,557 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,865 | ₩118,865 | ₩117,028 | ₩118,677 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,363 | ₩120,180 | ₩115,887 | ₩118,865 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,366 | ₩117,269 | ₩113,366 | ₩114,747 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,753 | ₩117,497 | ₩113,017 | ₩114,358 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩117,028 | ₩118,047 | ₩116,008 | ₩117,953 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,960 | ₩118,892 | ₩116,089 | ₩118,892 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩113,044 | ₩120,394 | ₩109,369 | ₩116,960 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,709 | ₩113,728 | ₩112,333 | ₩112,802 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,487 | ₩113,487 | ₩112,735 | ₩112,749 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩110,066 | ₩111,528 | ₩110,066 | ₩110,777 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩111,998 | ₩113,098 | ₩111,998 | ₩112,212 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,449 | ₩114,050 | ₩109,449 | ₩113,674 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,327 | ₩112,400 | ₩110,791 | ₩111,984 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,217 | ₩106,472 | ₩104,621 | ₩106,472 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,621 | ₩105,613 | ₩104,621 | ₩104,621 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,956 | ₩105,291 | ₩102,609 | ₩104,419 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,962 | ₩105,962 | ₩102,703 | ₩104,782 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,293 | ₩103,481 | ₩102,609 | ₩103,481 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,320 | ₩103,320 | ₩103,320 | ₩103,320 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩106,016 | ₩107,263 | ₩104,084 | ₩107,263 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,941 | ₩107,142 | ₩106,498 | ₩107,142 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,640 | ₩105,653 | ₩104,084 | ₩104,621 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,875 | ₩104,875 | ₩102,542 | ₩103,387 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,303 | ₩108,671 | ₩104,419 | ₩104,419 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,491 | ₩107,491 | ₩107,384 | ₩107,384 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,956 | ₩106,337 | ₩104,621 | ₩106,337 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,974 | ₩108,376 | ₩105,506 | ₩105,506 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,792 | ₩108,792 | ₩107,303 | ₩107,303 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,363 | ₩108,363 | ₩108,363 | ₩108,363 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩111,998 | ₩112,668 | ₩110,737 | ₩110,925 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,470 | ₩112,521 | ₩108,470 | ₩112,521 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,603 | ₩111,850 | ₩107,303 | ₩107,303 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,648 | ₩115,203 | ₩108,081 | ₩111,743 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,162 | ₩115,592 | ₩107,437 | ₩115,592 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,248 | ₩109,248 | ₩102,609 | ₩106,954 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩107,022 | ₩109,248 | ₩107,022 | ₩109,248 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,492 | ₩107,102 | ₩105,492 | ₩106,123 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,621 | ₩104,849 | ₩101,576 | ₩101,576 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,776 | ₩105,103 | ₩103,521 | ₩105,103 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,226 | ₩103,226 | ₩101,616 | ₩102,153 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,711 | ₩102,770 | ₩97,364 | ₩101,267 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,711 | ₩99,711 | ₩99,711 | ₩99,711 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,333 | ₩103,548 | ₩103,333 | ₩103,548 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,621 | ₩104,621 | ₩103,387 | ₩103,387 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩102,005 | ₩105,291 | ₩102,005 | ₩104,956 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,309 | ₩103,279 | ₩96,707 | ₩102,005 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,604 | ₩100,194 | ₩98,866 | ₩100,007 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,720 | ₩101,267 | ₩96,720 | ₩100,463 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,494 | ₩97,633 | ₩94,494 | ₩97,633 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,868 | ₩96,908 | ₩94,400 | ₩94,400 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,324 | ₩98,008 | ₩97,324 | ₩98,008 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,592 | ₩98,652 | ₩97,592 | ₩98,652 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,920 | ₩98,920 | ₩98,920 | ₩98,920 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,679 | ₩102,582 | ₩98,370 | ₩99,913 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,242 | ₩100,597 | ₩99,242 | ₩99,390 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩97,096 | ₩100,570 | ₩96,144 | ₩99,296 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,217 | ₩99,121 | ₩96,640 | ₩96,801 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩98,008 | ₩98,249 | ₩98,008 | ₩98,249 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,874 | ₩99,027 | ₩97,874 | ₩99,027 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,372 | ₩97,472 | ₩96,372 | ₩96,573 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,640 | ₩97,619 | ₩96,640 | ₩96,881 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,154 | ₩103,092 | ₩96,720 | ₩96,720 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,160 | ₩101,241 | ₩101,160 | ₩101,241 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,841 | ₩100,248 | ₩96,841 | ₩100,248 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,719 | ₩98,719 | ₩96,801 | ₩96,801 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,139 | ₩99,765 | ₩93,139 | ₩98,384 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,443 | ₩99,886 | ₩99,443 | ₩99,886 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,303 | ₩107,303 | ₩103,923 | ₩103,923 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩100,074 | ₩100,181 | ₩99,255 | ₩99,255 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,269 | ₩99,269 | ₩98,089 | ₩98,089 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,597 | ₩100,597 | ₩98,182 | ₩98,786 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,269 | ₩101,951 | ₩99,269 | ₩101,951 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,227 | ₩101,227 | ₩100,261 | ₩100,261 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,931 | ₩102,931 | ₩100,597 | ₩102,904 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,694 | ₩105,694 | ₩105,694 | ₩105,694 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,400 | ₩103,400 | ₩100,852 | ₩101,683 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,354 | ₩102,354 | ₩101,294 | ₩101,294 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,397 | ₩100,047 | ₩98,397 | ₩100,047 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,306 | ₩103,306 | ₩101,938 | ₩102,340 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,765 | ₩103,346 | ₩99,765 | ₩102,179 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,950 | ₩103,950 | ₩102,340 | ₩103,346 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,613 | ₩105,613 | ₩102,421 | ₩103,105 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,548 | ₩104,071 | ₩101,871 | ₩104,071 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,212 | ₩105,291 | ₩102,206 | ₩105,291 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,929 | ₩104,929 | ₩102,206 | ₩102,206 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,481 | ₩104,366 | ₩102,555 | ₩102,555 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,795 | ₩104,795 | ₩104,795 | ₩104,795 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩98,048 | ₩103,051 | ₩98,048 | ₩103,051 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,846 | ₩99,940 | ₩99,255 | ₩99,832 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,585 | ₩98,585 | ₩98,518 | ₩98,518 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,859 | ₩99,859 | ₩97,311 | ₩97,311 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,485 | ₩98,531 | ₩96,573 | ₩96,707 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,746 | ₩99,255 | ₩97,404 | ₩97,404 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,290 | ₩98,692 | ₩97,780 | ₩97,834 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,914 | ₩97,914 | ₩97,726 | ₩97,807 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,948 | ₩97,284 | ₩96,425 | ₩96,425 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,357 | ₩98,947 | ₩97,217 | ₩98,947 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,631 | ₩108,631 | ₩97,217 | ₩97,914 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,424 | ₩100,047 | ₩97,941 | ₩97,941 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩99,121 | ₩100,610 | ₩96,667 | ₩100,610 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,655 | ₩97,820 | ₩94,655 | ₩96,962 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,890 | ₩94,682 | ₩93,890 | ₩94,682 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,743 | ₩95,379 | ₩93,743 | ₩93,904 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,627 | ₩96,680 | ₩94,829 | ₩94,829 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,570 | ₩100,570 | ₩95,755 | ₩97,579 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,877 | ₩95,902 | ₩93,689 | ₩95,902 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,969 | ₩95,969 | ₩95,500 | ₩95,500 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,540 | ₩96,251 | ₩94,816 | ₩95,714 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,489 | ₩100,489 | ₩95,916 | ₩95,916 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,475 | ₩100,624 | ₩93,475 | ₩100,624 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,822 | ₩97,753 | ₩95,822 | ₩97,713 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,229 | ₩99,644 | ₩98,008 | ₩98,008 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,878 | ₩100,878 | ₩100,221 | ₩100,221 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,934 | ₩98,934 | ₩98,075 | ₩98,075 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,524 | ₩100,315 | ₩99,524 | ₩100,208 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,928 | ₩98,075 | ₩97,646 | ₩97,673 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,285 | ₩105,801 | ₩102,273 | ₩102,354 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,269 | ₩103,749 | ₩98,947 | ₩103,749 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,945 | ₩100,945 | ₩97,941 | ₩99,846 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,886 | ₩100,181 | ₩98,263 | ₩98,263 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,227 | ₩103,870 | ₩101,227 | ₩102,743 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,817 | ₩102,112 | ₩101,817 | ₩102,005 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,273 | ₩103,279 | ₩102,032 | ₩103,279 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩105,117 | ₩105,278 | ₩104,004 | ₩104,004 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,460 | ₩104,513 | ₩104,098 | ₩104,513 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩104,071 | ₩105,774 | ₩104,071 | ₩105,774 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,902 | ₩104,902 | ₩103,400 | ₩104,741 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩105,989 | ₩105,989 | ₩103,628 | ₩103,628 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,177 | ₩106,297 | ₩106,177 | ₩106,177 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,679 | ₩107,974 | ₩106,914 | ₩106,914 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,203 | ₩107,585 | ₩106,203 | ₩107,343 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,901 | ₩108,631 | ₩106,753 | ₩108,631 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,923 | ₩106,767 | ₩103,923 | ₩106,767 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,168 | ₩103,387 | ₩100,020 | ₩103,011 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,249 | ₩100,999 | ₩98,249 | ₩100,999 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,695 | ₩100,328 | ₩94,695 | ₩100,328 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,573 | ₩96,573 | ₩94,413 | ₩96,130 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,902 | ₩97,378 | ₩95,902 | ₩96,519 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,635 | ₩96,036 | ₩93,635 | ₩96,036 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,339 | ₩95,728 | ₩94,802 | ₩95,084 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,901 | ₩99,711 | ₩97,901 | ₩97,968 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,220 | ₩97,874 | ₩93,220 | ₩97,874 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,434 | ₩93,434 | ₩93,434 | ₩93,434 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,647 | ₩95,647 | ₩94,346 | ₩94,346 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,419 | ₩95,419 | ₩95,419 | ₩95,419 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,576 | ₩94,480 | ₩92,576 | ₩94,480 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,327 | ₩94,199 | ₩92,375 | ₩92,375 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,884 | ₩94,896 | ₩92,884 | ₩93,220 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,220 | ₩93,220 | ₩92,388 | ₩92,388 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,220 | ₩93,622 | ₩93,220 | ₩93,622 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,233 | ₩93,863 | ₩91,905 | ₩93,863 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,220 | ₩94,467 | ₩93,220 | ₩93,260 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,674 | ₩95,701 | ₩93,260 | ₩93,260 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,968 | ₩98,196 | ₩94,360 | ₩94,829 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,740 | ₩98,370 | ₩97,150 | ₩97,364 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,264 | ₩96,331 | ₩90,980 | ₩94,950 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,500 | ₩95,942 | ₩93,783 | ₩95,942 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,841 | ₩96,841 | ₩95,500 | ₩95,500 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,720 | ₩98,129 | ₩96,720 | ₩97,378 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩98,075 | ₩98,075 | ₩96,787 | ₩96,787 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,609 | ₩104,151 | ₩98,357 | ₩98,357 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩102,112 | ₩102,944 | ₩102,019 | ₩102,944 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,884 | ₩103,494 | ₩101,884 | ₩102,072 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,475 | ₩103,628 | ₩101,039 | ₩102,729 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,631 | ₩106,002 | ₩98,598 | ₩103,588 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,926 | ₩101,938 | ₩95,661 | ₩101,536 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,866 | ₩100,422 | ₩98,504 | ₩98,504 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,559 | ₩99,483 | ₩95,902 | ₩98,866 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,796 | ₩96,774 | ₩93,796 | ₩95,500 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,938 | ₩93,890 | ₩92,938 | ₩93,072 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩92,026 | ₩93,032 | ₩92,026 | ₩92,737 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,314 | ₩93,314 | ₩91,395 | ₩91,395 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,878 | ₩91,878 | ₩91,878 | ₩91,878 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,583 | ₩93,394 | ₩91,583 | ₩93,394 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,395 | ₩91,395 | ₩91,395 | ₩91,395 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,288 | ₩92,951 | ₩91,288 | ₩92,951 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,153 | ₩93,153 | ₩93,153 | ₩93,153 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,670 | ₩93,823 | ₩92,670 | ₩93,716 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,810 | ₩93,810 | ₩91,503 | ₩93,515 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,281 | ₩92,281 | ₩92,281 | ₩92,281 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,710 | ₩95,232 | ₩92,710 | ₩94,883 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,872 | ₩92,710 | ₩90,859 | ₩92,241 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,328 | ₩92,281 | ₩91,114 | ₩91,489 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,832 | ₩91,047 | ₩89,773 | ₩91,047 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,664 | ₩91,664 | ₩89,558 | ₩89,558 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,169 | ₩93,998 | ₩89,169 | ₩93,998 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,333 | ₩94,333 | ₩94,333 | ₩94,333 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩95,097 | ₩95,097 | ₩93,622 | ₩93,622 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,829 | ₩95,567 | ₩94,534 | ₩95,097 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,697 | ₩94,682 | ₩92,697 | ₩94,682 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩93,086 | ₩93,421 | ₩93,086 | ₩93,421 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,340 | ₩94,011 | ₩91,717 | ₩92,858 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩92,012 | ₩94,802 | ₩92,012 | ₩94,802 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,208 | ₩92,214 | ₩91,208 | ₩91,610 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,328 | ₩91,731 | ₩91,328 | ₩91,731 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,878 | ₩91,999 | ₩91,758 | ₩91,758 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩91,999 | ₩91,999 | ₩91,999 | ₩91,999 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,683 | ₩93,890 | ₩92,683 | ₩93,032 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,905 | ₩92,455 | ₩91,905 | ₩92,455 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩91,999 | ₩91,999 | ₩91,878 | ₩91,878 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,878 | ₩92,442 | ₩91,878 | ₩92,442 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,194 | ₩91,704 | ₩89,987 | ₩90,135 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,153 | ₩93,890 | ₩92,509 | ₩93,220 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,978 | ₩93,086 | ₩92,160 | ₩93,018 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,616 | ₩93,072 | ₩92,495 | ₩93,072 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,705 | ₩91,677 | ₩89,571 | ₩91,677 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,750 | ₩92,750 | ₩89,880 | ₩89,880 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,779 | ₩92,858 | ₩90,779 | ₩92,549 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,738 | ₩91,852 | ₩90,685 | ₩91,610 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,928 | ₩89,987 | ₩88,928 | ₩89,987 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,571 | ₩89,652 | ₩87,761 | ₩87,761 | -2.02% | 6.4천 |
|---|