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 | ₩134,940 | ₩137,017 | ₩133,868 | ₩135,865 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,709 | ₩138,719 | ₩135,114 | ₩136,025 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,717 | ₩138,076 | ₩133,761 | ₩136,695 | +0.72% | 3.5만 |
| 2026.10.06 | ₩133,922 | ₩137,084 | ₩132,716 | ₩136,963 | +2.27% | 4만 |
| 2026.10.05 | ₩131,322 | ₩134,002 | ₩129,955 | ₩133,278 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,188 | ₩133,332 | ₩129,500 | ₩131,724 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,344 | ₩130,893 | ₩126,846 | ₩129,781 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,278 | ₩134,136 | ₩128,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,282 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩128,039 | ₩133,332 | ₩128,039 | ₩132,863 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩125,962 | ₩127,047 | ₩124,220 | ₩126,886 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩123,871 | ₩126,886 | ₩123,831 | ₩125,426 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,411 | ₩125,721 | ₩122,411 | ₩124,635 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,689 | ₩125,908 | ₩122,464 | ₩122,464 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,662 | ₩126,819 | ₩124,099 | ₩125,881 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,158 | ₩126,163 | ₩123,912 | ₩124,622 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,278 | ₩126,846 | ₩123,965 | ₩125,426 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,200 | ₩129,151 | ₩125,975 | ₩125,975 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,245 | ₩130,076 | ₩127,087 | ₩127,087 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩126,994 | ₩129,111 | ₩125,801 | ₩128,990 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,168 | ₩129,473 | ₩124,649 | ₩127,717 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,605 | ₩128,012 | ₩124,823 | ₩127,302 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,421 | ₩127,101 | ₩123,563 | ₩125,453 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,632 | ₩127,034 | ₩124,823 | ₩125,493 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,426 | ₩128,588 | ₩124,890 | ₩125,292 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,828 | ₩128,629 | ₩124,783 | ₩127,154 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,416 | ₩128,642 | ₩121,955 | ₩126,806 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩121,942 | ₩125,412 | ₩121,942 | ₩122,759 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩120,977 | ₩124,287 | ₩120,977 | ₩122,491 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,304 | ₩124,180 | ₩120,789 | ₩121,955 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,290 | ₩126,377 | ₩122,290 | ₩122,947 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩122,022 | ₩122,773 | ₩119,262 | ₩121,406 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,272 | ₩122,732 | ₩119,932 | ₩122,732 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,779 | ₩120,200 | ₩116,689 | ₩119,851 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,336 | ₩119,195 | ₩115,336 | ₩116,568 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,806 | ₩118,806 | ₩113,821 | ₩113,821 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,582 | ₩120,012 | ₩113,741 | ₩119,047 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,257 | ₩118,257 | ₩116,421 | ₩116,877 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,314 | ₩118,016 | ₩115,470 | ₩117,413 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩117,922 | ₩123,282 | ₩115,188 | ₩115,188 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,565 | ₩118,927 | ₩117,198 | ₩118,444 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,753 | ₩118,753 | ₩116,917 | ₩118,565 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,252 | ₩120,066 | ₩115,778 | ₩118,753 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,258 | ₩117,158 | ₩113,258 | ₩114,639 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,644 | ₩117,386 | ₩112,910 | ₩114,250 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩116,917 | ₩117,935 | ₩115,898 | ₩117,841 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,850 | ₩118,779 | ₩115,979 | ₩118,779 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩112,937 | ₩120,280 | ₩109,265 | ₩116,850 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,602 | ₩113,620 | ₩112,227 | ₩112,696 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,379 | ₩113,379 | ₩112,629 | ₩112,642 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩109,962 | ₩111,423 | ₩109,962 | ₩110,672 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩111,892 | ₩112,990 | ₩111,892 | ₩112,106 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,346 | ₩113,942 | ₩109,346 | ₩113,567 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,222 | ₩112,294 | ₩110,686 | ₩111,878 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,116 | ₩106,371 | ₩104,522 | ₩106,371 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,522 | ₩105,513 | ₩104,522 | ₩104,522 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,857 | ₩105,192 | ₩102,512 | ₩104,321 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,862 | ₩105,862 | ₩102,605 | ₩104,682 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,195 | ₩103,383 | ₩102,512 | ₩103,383 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,222 | ₩103,222 | ₩103,222 | ₩103,222 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩105,915 | ₩107,161 | ₩103,986 | ₩107,161 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,840 | ₩107,041 | ₩106,398 | ₩107,041 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,540 | ₩105,553 | ₩103,986 | ₩104,522 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,776 | ₩104,776 | ₩102,445 | ₩103,289 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,202 | ₩108,568 | ₩104,321 | ₩104,321 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,389 | ₩107,389 | ₩107,282 | ₩107,282 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,857 | ₩106,237 | ₩104,522 | ₩106,237 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,872 | ₩108,274 | ₩105,406 | ₩105,406 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,689 | ₩108,689 | ₩107,202 | ₩107,202 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,260 | ₩108,260 | ₩108,260 | ₩108,260 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩111,892 | ₩112,562 | ₩110,632 | ₩110,820 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,367 | ₩112,414 | ₩108,367 | ₩112,414 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,498 | ₩111,744 | ₩107,202 | ₩107,202 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,540 | ₩115,094 | ₩107,979 | ₩111,637 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,059 | ₩115,483 | ₩107,336 | ₩115,483 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,145 | ₩109,145 | ₩102,512 | ₩106,853 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩106,920 | ₩109,145 | ₩106,920 | ₩109,145 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,393 | ₩107,001 | ₩105,393 | ₩106,022 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,522 | ₩104,749 | ₩101,480 | ₩101,480 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,677 | ₩105,004 | ₩103,423 | ₩105,004 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,128 | ₩103,128 | ₩101,520 | ₩102,056 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,617 | ₩102,672 | ₩97,272 | ₩101,172 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,617 | ₩99,617 | ₩99,617 | ₩99,617 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,235 | ₩103,450 | ₩103,235 | ₩103,450 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,522 | ₩104,522 | ₩103,289 | ₩103,289 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩101,909 | ₩105,192 | ₩101,909 | ₩104,857 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,215 | ₩103,182 | ₩96,615 | ₩101,909 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,510 | ₩100,099 | ₩98,773 | ₩99,912 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,629 | ₩101,172 | ₩96,629 | ₩100,368 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,404 | ₩97,540 | ₩94,404 | ₩97,540 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,776 | ₩96,816 | ₩94,311 | ₩94,311 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,232 | ₩97,915 | ₩97,232 | ₩97,915 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,500 | ₩98,558 | ₩97,500 | ₩98,558 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,826 | ₩98,826 | ₩98,826 | ₩98,826 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,585 | ₩102,485 | ₩98,277 | ₩99,818 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,148 | ₩100,502 | ₩99,148 | ₩99,295 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩97,004 | ₩100,475 | ₩96,053 | ₩99,202 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,125 | ₩99,027 | ₩96,548 | ₩96,709 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩97,915 | ₩98,156 | ₩97,915 | ₩98,156 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,781 | ₩98,934 | ₩97,781 | ₩98,934 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,280 | ₩97,379 | ₩96,280 | ₩96,481 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,548 | ₩97,527 | ₩96,548 | ₩96,790 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,059 | ₩102,994 | ₩96,629 | ₩96,629 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,064 | ₩101,145 | ₩101,064 | ₩101,145 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,749 | ₩100,153 | ₩96,749 | ₩100,153 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,625 | ₩98,625 | ₩96,709 | ₩96,709 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,051 | ₩99,671 | ₩93,051 | ₩98,290 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,349 | ₩99,791 | ₩99,349 | ₩99,791 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,202 | ₩107,202 | ₩103,825 | ₩103,825 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩99,979 | ₩100,086 | ₩99,161 | ₩99,161 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,175 | ₩99,175 | ₩97,996 | ₩97,996 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,502 | ₩100,502 | ₩98,089 | ₩98,692 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,175 | ₩101,855 | ₩99,175 | ₩101,855 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,131 | ₩101,131 | ₩100,166 | ₩100,166 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,833 | ₩102,833 | ₩100,502 | ₩102,806 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,594 | ₩105,594 | ₩105,594 | ₩105,594 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,302 | ₩103,302 | ₩100,756 | ₩101,587 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,257 | ₩102,257 | ₩101,198 | ₩101,198 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,304 | ₩99,952 | ₩98,304 | ₩99,952 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,208 | ₩103,208 | ₩101,842 | ₩102,244 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,671 | ₩103,249 | ₩99,671 | ₩102,083 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,852 | ₩103,852 | ₩102,244 | ₩103,249 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,513 | ₩105,513 | ₩102,324 | ₩103,007 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,450 | ₩103,972 | ₩101,775 | ₩103,972 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,115 | ₩105,192 | ₩102,110 | ₩105,192 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,830 | ₩104,830 | ₩102,110 | ₩102,110 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,383 | ₩104,267 | ₩102,458 | ₩102,458 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,696 | ₩104,696 | ₩104,696 | ₩104,696 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩97,955 | ₩102,954 | ₩97,955 | ₩102,954 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,751 | ₩99,845 | ₩99,161 | ₩99,738 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,491 | ₩98,491 | ₩98,424 | ₩98,424 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,764 | ₩99,764 | ₩97,218 | ₩97,218 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,393 | ₩98,438 | ₩96,481 | ₩96,615 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,652 | ₩99,161 | ₩97,312 | ₩97,312 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,197 | ₩98,599 | ₩97,687 | ₩97,741 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,821 | ₩97,821 | ₩97,634 | ₩97,714 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,857 | ₩97,192 | ₩96,334 | ₩96,334 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,264 | ₩98,853 | ₩97,125 | ₩98,853 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,528 | ₩108,528 | ₩97,125 | ₩97,821 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,331 | ₩99,952 | ₩97,848 | ₩97,848 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩99,027 | ₩100,515 | ₩96,575 | ₩100,515 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,565 | ₩97,728 | ₩94,565 | ₩96,870 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,801 | ₩94,592 | ₩93,801 | ₩94,592 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,654 | ₩95,289 | ₩93,654 | ₩93,815 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,535 | ₩96,589 | ₩94,739 | ₩94,739 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,475 | ₩100,475 | ₩95,664 | ₩97,486 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,788 | ₩95,811 | ₩93,600 | ₩95,811 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,878 | ₩95,878 | ₩95,409 | ₩95,409 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,450 | ₩96,160 | ₩94,726 | ₩95,624 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,394 | ₩100,394 | ₩95,825 | ₩95,825 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,386 | ₩100,528 | ₩93,386 | ₩100,528 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,731 | ₩97,661 | ₩95,731 | ₩97,620 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,135 | ₩99,550 | ₩97,915 | ₩97,915 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,783 | ₩100,783 | ₩100,126 | ₩100,126 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,840 | ₩98,840 | ₩97,982 | ₩97,982 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,429 | ₩100,220 | ₩99,429 | ₩100,113 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,835 | ₩97,982 | ₩97,553 | ₩97,580 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,187 | ₩105,701 | ₩102,177 | ₩102,257 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,175 | ₩103,651 | ₩98,853 | ₩103,651 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,850 | ₩100,850 | ₩97,848 | ₩99,751 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,791 | ₩100,086 | ₩98,170 | ₩98,170 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,131 | ₩103,771 | ₩101,131 | ₩102,646 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,721 | ₩102,016 | ₩101,721 | ₩101,909 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,177 | ₩103,182 | ₩101,935 | ₩103,182 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩105,017 | ₩105,178 | ₩103,905 | ₩103,905 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,361 | ₩104,414 | ₩103,999 | ₩104,414 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩103,972 | ₩105,674 | ₩103,972 | ₩105,674 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,803 | ₩104,803 | ₩103,302 | ₩104,642 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩105,888 | ₩105,888 | ₩103,530 | ₩103,530 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,076 | ₩106,197 | ₩106,076 | ₩106,076 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,577 | ₩107,872 | ₩106,813 | ₩106,813 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,103 | ₩107,483 | ₩106,103 | ₩107,242 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,800 | ₩108,528 | ₩106,652 | ₩108,528 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,825 | ₩106,666 | ₩103,825 | ₩106,666 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,073 | ₩103,289 | ₩99,925 | ₩102,914 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,156 | ₩100,904 | ₩98,156 | ₩100,904 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,605 | ₩100,234 | ₩94,605 | ₩100,234 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,481 | ₩96,481 | ₩94,324 | ₩96,039 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,811 | ₩97,285 | ₩95,811 | ₩96,428 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,547 | ₩95,945 | ₩93,547 | ₩95,945 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,249 | ₩95,637 | ₩94,713 | ₩94,994 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,808 | ₩99,617 | ₩97,808 | ₩97,875 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,131 | ₩97,781 | ₩93,131 | ₩97,781 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,346 | ₩93,346 | ₩93,346 | ₩93,346 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,557 | ₩95,557 | ₩94,257 | ₩94,257 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,329 | ₩95,329 | ₩95,329 | ₩95,329 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,488 | ₩94,391 | ₩92,488 | ₩94,391 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,239 | ₩94,110 | ₩92,287 | ₩92,287 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,796 | ₩94,806 | ₩92,796 | ₩93,131 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,131 | ₩93,131 | ₩92,301 | ₩92,301 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,131 | ₩93,533 | ₩93,131 | ₩93,533 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,145 | ₩93,775 | ₩91,818 | ₩93,775 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,131 | ₩94,378 | ₩93,131 | ₩93,172 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,584 | ₩95,610 | ₩93,172 | ₩93,172 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,875 | ₩98,103 | ₩94,270 | ₩94,739 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,647 | ₩98,277 | ₩97,058 | ₩97,272 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,173 | ₩96,240 | ₩90,894 | ₩94,860 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,409 | ₩95,852 | ₩93,694 | ₩95,852 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,749 | ₩96,749 | ₩95,409 | ₩95,409 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,629 | ₩98,036 | ₩96,629 | ₩97,285 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩97,982 | ₩97,982 | ₩96,696 | ₩96,696 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,512 | ₩104,053 | ₩98,264 | ₩98,264 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩102,016 | ₩102,847 | ₩101,922 | ₩102,847 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,788 | ₩103,396 | ₩101,788 | ₩101,976 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,378 | ₩103,530 | ₩100,944 | ₩102,632 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,537 | ₩105,902 | ₩98,505 | ₩103,490 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,831 | ₩101,842 | ₩95,570 | ₩101,440 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,773 | ₩100,327 | ₩98,411 | ₩98,411 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,468 | ₩99,389 | ₩95,811 | ₩98,773 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,708 | ₩96,682 | ₩93,708 | ₩95,409 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,850 | ₩93,801 | ₩92,850 | ₩92,984 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩91,939 | ₩92,944 | ₩91,939 | ₩92,649 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,225 | ₩93,225 | ₩91,309 | ₩91,309 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,791 | ₩91,791 | ₩91,791 | ₩91,791 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,497 | ₩93,306 | ₩91,497 | ₩93,306 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,309 | ₩91,309 | ₩91,309 | ₩91,309 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,202 | ₩92,863 | ₩91,202 | ₩92,863 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,064 | ₩93,064 | ₩93,064 | ₩93,064 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,582 | ₩93,734 | ₩92,582 | ₩93,627 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,721 | ₩93,721 | ₩91,416 | ₩93,426 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,193 | ₩92,193 | ₩92,193 | ₩92,193 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,622 | ₩95,141 | ₩92,622 | ₩94,793 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,786 | ₩92,622 | ₩90,773 | ₩92,153 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,242 | ₩92,193 | ₩91,028 | ₩91,403 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,746 | ₩90,961 | ₩89,688 | ₩90,961 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,577 | ₩91,577 | ₩89,473 | ₩89,473 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,085 | ₩93,909 | ₩89,085 | ₩93,909 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,244 | ₩94,244 | ₩94,244 | ₩94,244 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩95,007 | ₩95,007 | ₩93,533 | ₩93,533 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,739 | ₩95,476 | ₩94,445 | ₩95,007 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,609 | ₩94,592 | ₩92,609 | ₩94,592 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩92,997 | ₩93,332 | ₩92,997 | ₩93,332 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,252 | ₩93,922 | ₩91,631 | ₩92,770 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩91,925 | ₩94,713 | ₩91,925 | ₩94,713 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,121 | ₩92,126 | ₩91,121 | ₩91,523 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,242 | ₩91,644 | ₩91,242 | ₩91,644 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,791 | ₩91,912 | ₩91,671 | ₩91,671 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩91,912 | ₩91,912 | ₩91,912 | ₩91,912 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,595 | ₩93,801 | ₩92,595 | ₩92,944 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,818 | ₩92,368 | ₩91,818 | ₩92,368 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩91,912 | ₩91,912 | ₩91,791 | ₩91,791 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,791 | ₩92,354 | ₩91,791 | ₩92,354 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,108 | ₩91,617 | ₩89,902 | ₩90,049 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,064 | ₩93,801 | ₩92,421 | ₩93,131 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,890 | ₩92,997 | ₩92,073 | ₩92,930 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,528 | ₩92,984 | ₩92,408 | ₩92,984 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,621 | ₩91,590 | ₩89,487 | ₩91,590 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,662 | ₩92,662 | ₩89,795 | ₩89,795 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,693 | ₩92,770 | ₩90,693 | ₩92,461 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,652 | ₩91,765 | ₩90,599 | ₩91,523 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,843 | ₩89,902 | ₩88,843 | ₩89,902 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,487 | ₩89,567 | ₩87,678 | ₩87,678 | -2.02% | 6.4천 |
|---|