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 | ₩135,046 | ₩137,124 | ₩133,973 | ₩135,971 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,816 | ₩138,828 | ₩135,220 | ₩136,132 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,824 | ₩138,184 | ₩133,866 | ₩136,803 | +0.72% | 3.5만 |
| 2026.10.06 | ₩134,027 | ₩137,191 | ₩132,820 | ₩137,071 | +2.27% | 4만 |
| 2026.10.05 | ₩131,425 | ₩134,107 | ₩130,057 | ₩133,383 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,291 | ₩133,436 | ₩129,601 | ₩131,827 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,446 | ₩130,996 | ₩126,946 | ₩129,883 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,383 | ₩134,241 | ₩128,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,385 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩128,139 | ₩133,436 | ₩128,139 | ₩132,967 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩126,061 | ₩127,147 | ₩124,317 | ₩126,986 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩123,969 | ₩126,986 | ₩123,928 | ₩125,524 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,507 | ₩125,819 | ₩122,507 | ₩124,733 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,787 | ₩126,007 | ₩122,560 | ₩122,560 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,760 | ₩126,919 | ₩124,196 | ₩125,980 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,256 | ₩126,262 | ₩124,009 | ₩124,720 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,377 | ₩126,946 | ₩124,062 | ₩125,524 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,300 | ₩129,252 | ₩126,074 | ₩126,074 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,346 | ₩130,178 | ₩127,187 | ₩127,187 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩127,093 | ₩129,212 | ₩125,900 | ₩129,091 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,268 | ₩129,574 | ₩124,746 | ₩127,817 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,704 | ₩128,112 | ₩124,921 | ₩127,402 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,518 | ₩127,200 | ₩123,660 | ₩125,551 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,731 | ₩127,133 | ₩124,921 | ₩125,591 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,524 | ₩128,689 | ₩124,988 | ₩125,390 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,926 | ₩128,729 | ₩124,880 | ₩127,254 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,513 | ₩128,743 | ₩122,051 | ₩126,905 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩122,037 | ₩125,511 | ₩122,037 | ₩122,855 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩121,072 | ₩124,384 | ₩121,072 | ₩122,587 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,399 | ₩124,277 | ₩120,884 | ₩122,051 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,386 | ₩126,476 | ₩122,386 | ₩123,043 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩122,118 | ₩122,869 | ₩119,355 | ₩121,501 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,367 | ₩122,829 | ₩120,026 | ₩122,829 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,872 | ₩120,294 | ₩116,780 | ₩119,945 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,426 | ₩119,288 | ₩115,426 | ₩116,660 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,899 | ₩118,899 | ₩113,910 | ₩113,910 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,673 | ₩120,106 | ₩113,830 | ₩119,141 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,349 | ₩118,349 | ₩116,512 | ₩116,968 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,405 | ₩118,108 | ₩115,560 | ₩117,505 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩118,014 | ₩123,378 | ₩115,278 | ₩115,278 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,658 | ₩119,020 | ₩117,290 | ₩118,537 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,846 | ₩118,846 | ₩117,008 | ₩118,658 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,344 | ₩120,160 | ₩115,868 | ₩118,846 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,347 | ₩117,250 | ₩113,347 | ₩114,729 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,734 | ₩117,478 | ₩112,999 | ₩114,340 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩117,008 | ₩118,028 | ₩115,989 | ₩117,934 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,941 | ₩118,872 | ₩116,070 | ₩118,872 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩113,025 | ₩120,374 | ₩109,351 | ₩116,941 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,690 | ₩113,709 | ₩112,315 | ₩112,784 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,468 | ₩113,468 | ₩112,717 | ₩112,730 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩110,048 | ₩111,510 | ₩110,048 | ₩110,759 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩111,979 | ₩113,079 | ₩111,979 | ₩112,194 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,431 | ₩114,031 | ₩109,431 | ₩113,656 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,309 | ₩112,382 | ₩110,772 | ₩111,966 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,199 | ₩106,454 | ₩104,603 | ₩106,454 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,603 | ₩105,596 | ₩104,603 | ₩104,603 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,939 | ₩105,274 | ₩102,592 | ₩104,402 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,945 | ₩105,945 | ₩102,686 | ₩104,764 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,276 | ₩103,464 | ₩102,592 | ₩103,464 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,303 | ₩103,303 | ₩103,303 | ₩103,303 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩105,998 | ₩107,245 | ₩104,067 | ₩107,245 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,924 | ₩107,125 | ₩106,481 | ₩107,125 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,623 | ₩105,636 | ₩104,067 | ₩104,603 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,858 | ₩104,858 | ₩102,525 | ₩103,370 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,286 | ₩108,653 | ₩104,402 | ₩104,402 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,473 | ₩107,473 | ₩107,366 | ₩107,366 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,939 | ₩106,320 | ₩104,603 | ₩106,320 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,956 | ₩108,358 | ₩105,489 | ₩105,489 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,774 | ₩108,774 | ₩107,286 | ₩107,286 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,345 | ₩108,345 | ₩108,345 | ₩108,345 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩111,979 | ₩112,650 | ₩110,719 | ₩110,906 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,452 | ₩112,502 | ₩108,452 | ₩112,502 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,585 | ₩111,832 | ₩107,286 | ₩107,286 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,629 | ₩115,185 | ₩108,063 | ₩111,725 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,144 | ₩115,573 | ₩107,420 | ₩115,573 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,230 | ₩109,230 | ₩102,592 | ₩106,937 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩107,004 | ₩109,230 | ₩107,004 | ₩109,230 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,475 | ₩107,084 | ₩105,475 | ₩106,105 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,603 | ₩104,831 | ₩101,559 | ₩101,559 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,759 | ₩105,086 | ₩103,504 | ₩105,086 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,209 | ₩103,209 | ₩101,599 | ₩102,136 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,695 | ₩102,753 | ₩97,348 | ₩101,251 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,695 | ₩99,695 | ₩99,695 | ₩99,695 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,316 | ₩103,531 | ₩103,316 | ₩103,531 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,603 | ₩104,603 | ₩103,370 | ₩103,370 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩101,988 | ₩105,274 | ₩101,988 | ₩104,939 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,293 | ₩103,262 | ₩96,691 | ₩101,988 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,588 | ₩100,178 | ₩98,850 | ₩99,990 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,705 | ₩101,251 | ₩96,705 | ₩100,446 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,478 | ₩97,616 | ₩94,478 | ₩97,616 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,852 | ₩96,892 | ₩94,385 | ₩94,385 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,308 | ₩97,992 | ₩97,308 | ₩97,992 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,576 | ₩98,636 | ₩97,576 | ₩98,636 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,904 | ₩98,904 | ₩98,904 | ₩98,904 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,663 | ₩102,565 | ₩98,354 | ₩99,896 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,226 | ₩100,580 | ₩99,226 | ₩99,373 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩97,080 | ₩100,553 | ₩96,128 | ₩99,279 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,201 | ₩99,105 | ₩96,624 | ₩96,785 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩97,992 | ₩98,233 | ₩97,992 | ₩98,233 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,858 | ₩99,011 | ₩97,858 | ₩99,011 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,356 | ₩97,456 | ₩96,356 | ₩96,557 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,624 | ₩97,603 | ₩96,624 | ₩96,865 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,138 | ₩103,075 | ₩96,705 | ₩96,705 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,143 | ₩101,224 | ₩101,143 | ₩101,224 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,825 | ₩100,232 | ₩96,825 | ₩100,232 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,703 | ₩98,703 | ₩96,785 | ₩96,785 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,124 | ₩99,749 | ₩93,124 | ₩98,367 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,427 | ₩99,869 | ₩99,427 | ₩99,869 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,286 | ₩107,286 | ₩103,906 | ₩103,906 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩100,057 | ₩100,165 | ₩99,239 | ₩99,239 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,253 | ₩99,253 | ₩98,072 | ₩98,072 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,580 | ₩100,580 | ₩98,166 | ₩98,770 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,253 | ₩101,935 | ₩99,253 | ₩101,935 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,211 | ₩101,211 | ₩100,245 | ₩100,245 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,914 | ₩102,914 | ₩100,580 | ₩102,887 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,676 | ₩105,676 | ₩105,676 | ₩105,676 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,383 | ₩103,383 | ₩100,835 | ₩101,667 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,337 | ₩102,337 | ₩101,278 | ₩101,278 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,381 | ₩100,030 | ₩98,381 | ₩100,030 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,289 | ₩103,289 | ₩101,921 | ₩102,324 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,749 | ₩103,329 | ₩99,749 | ₩102,163 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,933 | ₩103,933 | ₩102,324 | ₩103,329 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,596 | ₩105,596 | ₩102,404 | ₩103,088 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,531 | ₩104,054 | ₩101,854 | ₩104,054 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,195 | ₩105,274 | ₩102,190 | ₩105,274 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,912 | ₩104,912 | ₩102,190 | ₩102,190 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,464 | ₩104,349 | ₩102,538 | ₩102,538 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,778 | ₩104,778 | ₩104,778 | ₩104,778 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩98,032 | ₩103,034 | ₩98,032 | ₩103,034 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,829 | ₩99,923 | ₩99,239 | ₩99,816 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,569 | ₩98,569 | ₩98,502 | ₩98,502 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,843 | ₩99,843 | ₩97,295 | ₩97,295 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,469 | ₩98,515 | ₩96,557 | ₩96,691 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,730 | ₩99,239 | ₩97,389 | ₩97,389 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,274 | ₩98,676 | ₩97,764 | ₩97,818 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,898 | ₩97,898 | ₩97,710 | ₩97,791 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,933 | ₩97,268 | ₩96,410 | ₩96,410 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,341 | ₩98,931 | ₩97,201 | ₩98,931 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,613 | ₩108,613 | ₩97,201 | ₩97,898 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,408 | ₩100,030 | ₩97,925 | ₩97,925 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩99,105 | ₩100,594 | ₩96,651 | ₩100,594 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,639 | ₩97,804 | ₩94,639 | ₩96,946 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,875 | ₩94,666 | ₩93,875 | ₩94,666 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,727 | ₩95,363 | ₩93,727 | ₩93,888 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,611 | ₩96,664 | ₩94,814 | ₩94,814 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,553 | ₩100,553 | ₩95,739 | ₩97,563 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,861 | ₩95,887 | ₩93,674 | ₩95,887 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,954 | ₩95,954 | ₩95,484 | ₩95,484 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,524 | ₩96,235 | ₩94,800 | ₩95,699 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,473 | ₩100,473 | ₩95,900 | ₩95,900 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,459 | ₩100,607 | ₩93,459 | ₩100,607 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,806 | ₩97,737 | ₩95,806 | ₩97,697 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,212 | ₩99,628 | ₩97,992 | ₩97,992 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,862 | ₩100,862 | ₩100,205 | ₩100,205 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,917 | ₩98,917 | ₩98,059 | ₩98,059 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,507 | ₩100,299 | ₩99,507 | ₩100,191 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,912 | ₩98,059 | ₩97,630 | ₩97,657 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,268 | ₩105,784 | ₩102,257 | ₩102,337 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,253 | ₩103,732 | ₩98,931 | ₩103,732 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,929 | ₩100,929 | ₩97,925 | ₩99,829 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,869 | ₩100,165 | ₩98,247 | ₩98,247 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,211 | ₩103,852 | ₩101,211 | ₩102,726 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,801 | ₩102,096 | ₩101,801 | ₩101,988 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,257 | ₩103,262 | ₩102,015 | ₩103,262 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩105,100 | ₩105,261 | ₩103,987 | ₩103,987 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,443 | ₩104,496 | ₩104,080 | ₩104,496 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩104,054 | ₩105,757 | ₩104,054 | ₩105,757 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,885 | ₩104,885 | ₩103,383 | ₩104,724 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩105,971 | ₩105,971 | ₩103,611 | ₩103,611 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,159 | ₩106,280 | ₩106,159 | ₩106,159 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,661 | ₩107,956 | ₩106,897 | ₩106,897 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,186 | ₩107,567 | ₩106,186 | ₩107,326 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,883 | ₩108,613 | ₩106,736 | ₩108,613 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,906 | ₩106,749 | ₩103,906 | ₩106,749 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,151 | ₩103,370 | ₩100,004 | ₩102,994 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,233 | ₩100,983 | ₩98,233 | ₩100,983 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,680 | ₩100,312 | ₩94,680 | ₩100,312 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,557 | ₩96,557 | ₩94,398 | ₩96,114 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,887 | ₩97,362 | ₩95,887 | ₩96,503 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,620 | ₩96,021 | ₩93,620 | ₩96,021 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,323 | ₩95,712 | ₩94,787 | ₩95,068 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,885 | ₩99,695 | ₩97,885 | ₩97,952 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,204 | ₩97,858 | ₩93,204 | ₩97,858 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,419 | ₩93,419 | ₩93,419 | ₩93,419 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,632 | ₩95,632 | ₩94,331 | ₩94,331 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,404 | ₩95,404 | ₩95,404 | ₩95,404 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,561 | ₩94,465 | ₩92,561 | ₩94,465 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,312 | ₩94,183 | ₩92,359 | ₩92,359 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,869 | ₩94,881 | ₩92,869 | ₩93,204 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,204 | ₩93,204 | ₩92,373 | ₩92,373 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,204 | ₩93,607 | ₩93,204 | ₩93,607 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,218 | ₩93,848 | ₩91,890 | ₩93,848 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,204 | ₩94,452 | ₩93,204 | ₩93,245 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,659 | ₩95,685 | ₩93,245 | ₩93,245 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,952 | ₩98,180 | ₩94,344 | ₩94,814 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,724 | ₩98,354 | ₩97,134 | ₩97,348 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,249 | ₩96,316 | ₩90,965 | ₩94,934 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,484 | ₩95,927 | ₩93,768 | ₩95,927 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,825 | ₩96,825 | ₩95,484 | ₩95,484 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,705 | ₩98,113 | ₩96,705 | ₩97,362 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩98,059 | ₩98,059 | ₩96,772 | ₩96,772 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,592 | ₩104,134 | ₩98,341 | ₩98,341 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩102,096 | ₩102,927 | ₩102,002 | ₩102,927 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,868 | ₩103,477 | ₩101,868 | ₩102,055 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,458 | ₩103,611 | ₩101,023 | ₩102,713 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,615 | ₩105,985 | ₩98,582 | ₩103,571 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,910 | ₩101,921 | ₩95,645 | ₩101,519 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,850 | ₩100,406 | ₩98,488 | ₩98,488 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,544 | ₩99,467 | ₩95,887 | ₩98,850 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,781 | ₩96,758 | ₩93,781 | ₩95,484 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,923 | ₩93,875 | ₩92,923 | ₩93,057 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩92,011 | ₩93,017 | ₩92,011 | ₩92,722 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,298 | ₩93,298 | ₩91,381 | ₩91,381 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,863 | ₩91,863 | ₩91,863 | ₩91,863 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,568 | ₩93,379 | ₩91,568 | ₩93,379 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,381 | ₩91,381 | ₩91,381 | ₩91,381 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,273 | ₩92,936 | ₩91,273 | ₩92,936 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,137 | ₩93,137 | ₩93,137 | ₩93,137 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,655 | ₩93,808 | ₩92,655 | ₩93,701 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,794 | ₩93,794 | ₩91,488 | ₩93,499 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,266 | ₩92,266 | ₩92,266 | ₩92,266 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,695 | ₩95,216 | ₩92,695 | ₩94,867 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,857 | ₩92,695 | ₩90,844 | ₩92,225 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,313 | ₩92,266 | ₩91,099 | ₩91,474 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,817 | ₩91,032 | ₩89,758 | ₩91,032 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,649 | ₩91,649 | ₩89,543 | ₩89,543 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,154 | ₩93,982 | ₩89,154 | ₩93,982 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,317 | ₩94,317 | ₩94,317 | ₩94,317 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩95,082 | ₩95,082 | ₩93,607 | ₩93,607 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,814 | ₩95,551 | ₩94,519 | ₩95,082 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,681 | ₩94,666 | ₩92,681 | ₩94,666 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩93,070 | ₩93,406 | ₩93,070 | ₩93,406 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,325 | ₩93,996 | ₩91,702 | ₩92,842 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩91,997 | ₩94,787 | ₩91,997 | ₩94,787 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,193 | ₩92,199 | ₩91,193 | ₩91,595 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,313 | ₩91,716 | ₩91,313 | ₩91,716 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,863 | ₩91,984 | ₩91,743 | ₩91,743 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩91,984 | ₩91,984 | ₩91,984 | ₩91,984 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,668 | ₩93,875 | ₩92,668 | ₩93,017 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,890 | ₩92,440 | ₩91,890 | ₩92,440 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩91,984 | ₩91,984 | ₩91,863 | ₩91,863 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,863 | ₩92,427 | ₩91,863 | ₩92,427 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,179 | ₩91,689 | ₩89,972 | ₩90,120 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,137 | ₩93,875 | ₩92,494 | ₩93,204 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,963 | ₩93,070 | ₩92,145 | ₩93,003 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,601 | ₩93,057 | ₩92,480 | ₩93,057 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,691 | ₩91,662 | ₩89,557 | ₩91,662 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,735 | ₩92,735 | ₩89,865 | ₩89,865 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,764 | ₩92,842 | ₩90,764 | ₩92,534 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,723 | ₩91,836 | ₩90,670 | ₩91,595 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,913 | ₩89,972 | ₩88,913 | ₩89,972 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,557 | ₩89,637 | ₩87,746 | ₩87,746 | -2.02% | 6.4천 |
|---|