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 | ₩135,092 | ₩137,171 | ₩134,019 | ₩136,018 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,863 | ₩138,875 | ₩135,266 | ₩136,179 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,870 | ₩138,231 | ₩133,912 | ₩136,849 | +0.72% | 3.5만 |
| 2026.10.06 | ₩134,073 | ₩137,239 | ₩132,865 | ₩137,118 | +2.27% | 4만 |
| 2026.10.05 | ₩131,470 | ₩134,153 | ₩130,102 | ₩133,429 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,336 | ₩133,482 | ₩129,645 | ₩131,872 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,491 | ₩131,041 | ₩126,989 | ₩129,927 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,429 | ₩134,287 | ₩128,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,430 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩128,183 | ₩133,482 | ₩128,183 | ₩133,013 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩126,104 | ₩127,190 | ₩124,360 | ₩127,029 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩124,011 | ₩127,029 | ₩123,971 | ₩125,567 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,549 | ₩125,862 | ₩122,549 | ₩124,776 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,829 | ₩126,050 | ₩122,602 | ₩122,602 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,803 | ₩126,962 | ₩124,239 | ₩126,023 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,299 | ₩126,305 | ₩124,051 | ₩124,762 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,420 | ₩126,989 | ₩124,105 | ₩125,567 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,344 | ₩129,297 | ₩126,117 | ₩126,117 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,391 | ₩130,222 | ₩127,231 | ₩127,231 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩127,137 | ₩129,256 | ₩125,943 | ₩129,136 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,311 | ₩129,619 | ₩124,789 | ₩127,861 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,748 | ₩128,156 | ₩124,964 | ₩127,445 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,561 | ₩127,244 | ₩123,702 | ₩125,594 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,775 | ₩127,177 | ₩124,964 | ₩125,634 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,567 | ₩128,733 | ₩125,031 | ₩125,433 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,970 | ₩128,773 | ₩124,923 | ₩127,298 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,555 | ₩128,787 | ₩122,093 | ₩126,949 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩122,079 | ₩125,554 | ₩122,079 | ₩122,898 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩121,113 | ₩124,427 | ₩121,113 | ₩122,629 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,441 | ₩124,320 | ₩120,926 | ₩122,093 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,428 | ₩126,520 | ₩122,428 | ₩123,085 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩122,160 | ₩122,911 | ₩119,396 | ₩121,543 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,408 | ₩122,871 | ₩120,067 | ₩122,871 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,913 | ₩120,335 | ₩116,820 | ₩119,986 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,465 | ₩119,329 | ₩115,465 | ₩116,700 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,940 | ₩118,940 | ₩113,950 | ₩113,950 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,713 | ₩120,147 | ₩113,869 | ₩119,182 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,390 | ₩118,390 | ₩116,552 | ₩117,008 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,445 | ₩118,149 | ₩115,600 | ₩117,545 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩118,055 | ₩123,421 | ₩115,318 | ₩115,318 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,699 | ₩119,061 | ₩117,330 | ₩118,578 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,886 | ₩118,886 | ₩117,048 | ₩118,699 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,384 | ₩120,201 | ₩115,908 | ₩118,886 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,386 | ₩117,290 | ₩113,386 | ₩114,768 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,774 | ₩117,518 | ₩113,037 | ₩114,379 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩117,048 | ₩118,068 | ₩116,029 | ₩117,974 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,981 | ₩118,913 | ₩116,109 | ₩118,913 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩113,064 | ₩120,416 | ₩109,388 | ₩116,981 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,729 | ₩113,748 | ₩112,353 | ₩112,823 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,507 | ₩113,507 | ₩112,756 | ₩112,769 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩110,086 | ₩111,548 | ₩110,086 | ₩110,797 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩112,018 | ₩113,118 | ₩112,018 | ₩112,232 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,469 | ₩114,070 | ₩109,469 | ₩113,695 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,347 | ₩112,420 | ₩110,810 | ₩112,004 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,236 | ₩106,491 | ₩104,639 | ₩106,491 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,639 | ₩105,632 | ₩104,639 | ₩104,639 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,975 | ₩105,310 | ₩102,627 | ₩104,438 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,981 | ₩105,981 | ₩102,721 | ₩104,800 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,311 | ₩103,499 | ₩102,627 | ₩103,499 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,338 | ₩103,338 | ₩103,338 | ₩103,338 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩106,035 | ₩107,282 | ₩104,103 | ₩107,282 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,960 | ₩107,161 | ₩106,517 | ₩107,161 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,659 | ₩105,672 | ₩104,103 | ₩104,639 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,894 | ₩104,894 | ₩102,560 | ₩103,405 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,322 | ₩108,691 | ₩104,438 | ₩104,438 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,510 | ₩107,510 | ₩107,403 | ₩107,403 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,975 | ₩106,356 | ₩104,639 | ₩106,356 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,993 | ₩108,396 | ₩105,525 | ₩105,525 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,811 | ₩108,811 | ₩107,322 | ₩107,322 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,382 | ₩108,382 | ₩108,382 | ₩108,382 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩112,018 | ₩112,689 | ₩110,757 | ₩110,945 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,490 | ₩112,541 | ₩108,490 | ₩112,541 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,623 | ₩111,870 | ₩107,322 | ₩107,322 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,668 | ₩115,224 | ₩108,100 | ₩111,763 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,181 | ₩115,613 | ₩107,457 | ₩115,613 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,268 | ₩109,268 | ₩102,627 | ₩106,974 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩107,041 | ₩109,268 | ₩107,041 | ₩109,268 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,511 | ₩107,121 | ₩105,511 | ₩106,142 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,639 | ₩104,867 | ₩101,594 | ₩101,594 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,794 | ₩105,122 | ₩103,539 | ₩105,122 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,244 | ₩103,244 | ₩101,634 | ₩102,171 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,729 | ₩102,788 | ₩97,382 | ₩101,286 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,729 | ₩99,729 | ₩99,729 | ₩99,729 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,351 | ₩103,566 | ₩103,351 | ₩103,566 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,639 | ₩104,639 | ₩103,405 | ₩103,405 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩102,023 | ₩105,310 | ₩102,023 | ₩104,975 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,327 | ₩103,298 | ₩96,724 | ₩102,023 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,622 | ₩100,212 | ₩98,884 | ₩100,024 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,738 | ₩101,286 | ₩96,738 | ₩100,481 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,511 | ₩97,650 | ₩94,511 | ₩97,650 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,885 | ₩96,926 | ₩94,417 | ₩94,417 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,341 | ₩98,026 | ₩97,341 | ₩98,026 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,610 | ₩98,670 | ₩97,610 | ₩98,670 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,938 | ₩98,938 | ₩98,938 | ₩98,938 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,696 | ₩102,600 | ₩98,388 | ₩99,931 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,260 | ₩100,615 | ₩99,260 | ₩99,407 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩97,113 | ₩100,588 | ₩96,161 | ₩99,313 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,234 | ₩99,139 | ₩96,657 | ₩96,818 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩98,026 | ₩98,267 | ₩98,026 | ₩98,267 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,891 | ₩99,045 | ₩97,891 | ₩99,045 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,389 | ₩97,489 | ₩96,389 | ₩96,590 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,657 | ₩97,637 | ₩96,657 | ₩96,899 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,172 | ₩103,110 | ₩96,738 | ₩96,738 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,178 | ₩101,259 | ₩101,178 | ₩101,259 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,858 | ₩100,266 | ₩96,858 | ₩100,266 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,737 | ₩98,737 | ₩96,818 | ₩96,818 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,156 | ₩99,783 | ₩93,156 | ₩98,401 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,461 | ₩99,904 | ₩99,461 | ₩99,904 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,322 | ₩107,322 | ₩103,942 | ₩103,942 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩100,092 | ₩100,199 | ₩99,273 | ₩99,273 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,287 | ₩99,287 | ₩98,106 | ₩98,106 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,615 | ₩100,615 | ₩98,200 | ₩98,804 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,287 | ₩101,970 | ₩99,287 | ₩101,970 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,245 | ₩101,245 | ₩100,279 | ₩100,279 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,949 | ₩102,949 | ₩100,615 | ₩102,922 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,713 | ₩105,713 | ₩105,713 | ₩105,713 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,419 | ₩103,419 | ₩100,870 | ₩101,701 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,372 | ₩102,372 | ₩101,312 | ₩101,312 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,415 | ₩100,065 | ₩98,415 | ₩100,065 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,325 | ₩103,325 | ₩101,956 | ₩102,359 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,783 | ₩103,365 | ₩99,783 | ₩102,198 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,969 | ₩103,969 | ₩102,359 | ₩103,365 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,632 | ₩105,632 | ₩102,439 | ₩103,123 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,566 | ₩104,089 | ₩101,889 | ₩104,089 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,231 | ₩105,310 | ₩102,225 | ₩105,310 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,948 | ₩104,948 | ₩102,225 | ₩102,225 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,499 | ₩104,384 | ₩102,573 | ₩102,573 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,814 | ₩104,814 | ₩104,814 | ₩104,814 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩98,066 | ₩103,070 | ₩98,066 | ₩103,070 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,863 | ₩99,957 | ₩99,273 | ₩99,850 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,602 | ₩98,602 | ₩98,535 | ₩98,535 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,877 | ₩99,877 | ₩97,328 | ₩97,328 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,502 | ₩98,549 | ₩96,590 | ₩96,724 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,763 | ₩99,273 | ₩97,422 | ₩97,422 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,307 | ₩98,710 | ₩97,798 | ₩97,851 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,932 | ₩97,932 | ₩97,744 | ₩97,824 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,966 | ₩97,301 | ₩96,443 | ₩96,443 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,374 | ₩98,965 | ₩97,234 | ₩98,965 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,651 | ₩108,651 | ₩97,234 | ₩97,932 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,441 | ₩100,065 | ₩97,959 | ₩97,959 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩99,139 | ₩100,628 | ₩96,684 | ₩100,628 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,672 | ₩97,838 | ₩94,672 | ₩96,979 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,907 | ₩94,699 | ₩93,907 | ₩94,699 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,760 | ₩95,396 | ₩93,760 | ₩93,921 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,644 | ₩96,697 | ₩94,846 | ₩94,846 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,588 | ₩100,588 | ₩95,772 | ₩97,596 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,894 | ₩95,919 | ₩93,706 | ₩95,919 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,986 | ₩95,986 | ₩95,517 | ₩95,517 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,557 | ₩96,268 | ₩94,833 | ₩95,732 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,507 | ₩100,507 | ₩95,933 | ₩95,933 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,491 | ₩100,642 | ₩93,491 | ₩100,642 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,839 | ₩97,771 | ₩95,839 | ₩97,730 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,246 | ₩99,662 | ₩98,026 | ₩98,026 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,896 | ₩100,896 | ₩100,239 | ₩100,239 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,951 | ₩98,951 | ₩98,093 | ₩98,093 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,542 | ₩100,333 | ₩99,542 | ₩100,226 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,945 | ₩98,093 | ₩97,663 | ₩97,690 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,304 | ₩105,820 | ₩102,292 | ₩102,372 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,287 | ₩103,767 | ₩98,965 | ₩103,767 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,964 | ₩100,964 | ₩97,959 | ₩99,863 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,904 | ₩100,199 | ₩98,280 | ₩98,280 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,245 | ₩103,888 | ₩101,245 | ₩102,761 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,836 | ₩102,131 | ₩101,836 | ₩102,023 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,292 | ₩103,298 | ₩102,050 | ₩103,298 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩105,136 | ₩105,297 | ₩104,022 | ₩104,022 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,478 | ₩104,532 | ₩104,116 | ₩104,532 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩104,089 | ₩105,793 | ₩104,089 | ₩105,793 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,921 | ₩104,921 | ₩103,419 | ₩104,760 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩106,008 | ₩106,008 | ₩103,647 | ₩103,647 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,196 | ₩106,316 | ₩106,196 | ₩106,196 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,698 | ₩107,993 | ₩106,933 | ₩106,933 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,222 | ₩107,604 | ₩106,222 | ₩107,363 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,920 | ₩108,651 | ₩106,772 | ₩108,651 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,942 | ₩106,786 | ₩103,942 | ₩106,786 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,185 | ₩103,405 | ₩100,038 | ₩103,030 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,267 | ₩101,017 | ₩98,267 | ₩101,017 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,712 | ₩100,346 | ₩94,712 | ₩100,346 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,590 | ₩96,590 | ₩94,430 | ₩96,147 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,919 | ₩97,395 | ₩95,919 | ₩96,536 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,652 | ₩96,054 | ₩93,652 | ₩96,054 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,356 | ₩95,745 | ₩94,819 | ₩95,101 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,918 | ₩99,729 | ₩97,918 | ₩97,985 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,236 | ₩97,891 | ₩93,236 | ₩97,891 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,451 | ₩93,451 | ₩93,451 | ₩93,451 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,665 | ₩95,665 | ₩94,363 | ₩94,363 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,436 | ₩95,436 | ₩95,436 | ₩95,436 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,592 | ₩94,497 | ₩92,592 | ₩94,497 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,344 | ₩94,216 | ₩92,391 | ₩92,391 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,901 | ₩94,913 | ₩92,901 | ₩93,236 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,236 | ₩93,236 | ₩92,405 | ₩92,405 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,236 | ₩93,639 | ₩93,236 | ₩93,639 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,250 | ₩93,880 | ₩91,922 | ₩93,880 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,236 | ₩94,484 | ₩93,236 | ₩93,277 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,691 | ₩95,718 | ₩93,277 | ₩93,277 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,985 | ₩98,213 | ₩94,377 | ₩94,846 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,757 | ₩98,388 | ₩97,167 | ₩97,382 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,282 | ₩96,349 | ₩90,996 | ₩94,967 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,517 | ₩95,960 | ₩93,800 | ₩95,960 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,858 | ₩96,858 | ₩95,517 | ₩95,517 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,738 | ₩98,146 | ₩96,738 | ₩97,395 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩98,093 | ₩98,093 | ₩96,805 | ₩96,805 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,627 | ₩104,170 | ₩98,374 | ₩98,374 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩102,131 | ₩102,962 | ₩102,037 | ₩102,962 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,903 | ₩103,512 | ₩101,903 | ₩102,090 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,493 | ₩103,647 | ₩101,057 | ₩102,748 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,649 | ₩106,021 | ₩98,616 | ₩103,606 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,944 | ₩101,956 | ₩95,678 | ₩101,554 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,884 | ₩100,440 | ₩98,522 | ₩98,522 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,577 | ₩99,501 | ₩95,919 | ₩98,884 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,813 | ₩96,791 | ₩93,813 | ₩95,517 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,955 | ₩93,907 | ₩92,955 | ₩93,089 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩92,042 | ₩93,049 | ₩92,042 | ₩92,753 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,330 | ₩93,330 | ₩91,412 | ₩91,412 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,895 | ₩91,895 | ₩91,895 | ₩91,895 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,600 | ₩93,411 | ₩91,600 | ₩93,411 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,412 | ₩91,412 | ₩91,412 | ₩91,412 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,305 | ₩92,968 | ₩91,305 | ₩92,968 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,169 | ₩93,169 | ₩93,169 | ₩93,169 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,686 | ₩93,840 | ₩92,686 | ₩93,733 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,827 | ₩93,827 | ₩91,519 | ₩93,531 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,297 | ₩92,297 | ₩92,297 | ₩92,297 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,727 | ₩95,249 | ₩92,727 | ₩94,900 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,889 | ₩92,727 | ₩90,875 | ₩92,257 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,345 | ₩92,297 | ₩91,130 | ₩91,506 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,848 | ₩91,063 | ₩89,789 | ₩91,063 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,680 | ₩91,680 | ₩89,574 | ₩89,574 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,185 | ₩94,014 | ₩89,185 | ₩94,014 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,350 | ₩94,350 | ₩94,350 | ₩94,350 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩95,114 | ₩95,114 | ₩93,639 | ₩93,639 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,846 | ₩95,584 | ₩94,551 | ₩95,114 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,713 | ₩94,699 | ₩92,713 | ₩94,699 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩93,102 | ₩93,438 | ₩93,102 | ₩93,438 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,357 | ₩94,028 | ₩91,734 | ₩92,874 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩92,029 | ₩94,819 | ₩92,029 | ₩94,819 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,224 | ₩92,230 | ₩91,224 | ₩91,627 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,345 | ₩91,747 | ₩91,345 | ₩91,747 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,895 | ₩92,016 | ₩91,774 | ₩91,774 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩92,016 | ₩92,016 | ₩92,016 | ₩92,016 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,700 | ₩93,907 | ₩92,700 | ₩93,049 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,922 | ₩92,472 | ₩91,922 | ₩92,472 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩92,016 | ₩92,016 | ₩91,895 | ₩91,895 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,895 | ₩92,458 | ₩91,895 | ₩92,458 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,211 | ₩91,720 | ₩90,003 | ₩90,151 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,169 | ₩93,907 | ₩92,525 | ₩93,236 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,995 | ₩93,102 | ₩92,177 | ₩93,035 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,633 | ₩93,089 | ₩92,512 | ₩93,089 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,722 | ₩91,694 | ₩89,587 | ₩91,694 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,767 | ₩92,767 | ₩89,896 | ₩89,896 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,795 | ₩92,874 | ₩90,795 | ₩92,566 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,755 | ₩91,868 | ₩90,701 | ₩91,627 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,943 | ₩90,003 | ₩88,943 | ₩90,003 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,587 | ₩89,668 | ₩87,776 | ₩87,776 | -2.02% | 6.4천 |
|---|