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 | ₩135,029 | ₩137,107 | ₩133,956 | ₩135,954 | +0.69% | 7.2만 |
| 2026.10.08 | ₩136,799 | ₩138,810 | ₩135,203 | ₩136,115 | -0.50% | 3.7만 |
| 2026.10.07 | ₩135,806 | ₩138,166 | ₩133,849 | ₩136,785 | +0.72% | 3.5만 |
| 2026.10.06 | ₩134,010 | ₩137,174 | ₩132,803 | ₩137,053 | +2.27% | 4만 |
| 2026.10.05 | ₩131,408 | ₩134,090 | ₩130,040 | ₩133,366 | +1.49% | 8.1만 |
| 2026.10.02 | ₩131,274 | ₩133,420 | ₩129,585 | ₩131,810 | +0.41% | 5.6만 |
| 2026.10.01 | ₩130,429 | ₩130,979 | ₩126,930 | ₩129,866 | -0.43% | 5.5만 |
| 2026.09.30 | ₩133,366 | ₩134,224 | ₩128,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,368 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩128,123 | ₩133,420 | ₩128,123 | ₩132,950 | +3.77% | 8만 |
|---|
| 2026.09.28 | ₩126,045 | ₩127,131 | ₩124,301 | ₩126,970 | +0.73% | 14.7만 |
|---|
| 2026.09.25 | ₩123,953 | ₩126,970 | ₩123,913 | ₩125,508 | +1.25% | 6.4만 |
|---|
| 2026.09.24 | ₩122,491 | ₩125,803 | ₩122,491 | ₩124,717 | +1.82% | 11.6만 |
|---|
| 2026.09.23 | ₩124,771 | ₩125,991 | ₩122,545 | ₩122,545 | -1.78% | 4.3만 |
|---|
| 2026.09.22 | ₩124,744 | ₩126,903 | ₩124,181 | ₩125,964 | +0.98% | 7.9만 |
|---|
| 2026.09.21 | ₩125,240 | ₩126,246 | ₩123,993 | ₩124,704 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩125,361 | ₩126,930 | ₩124,047 | ₩125,508 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩128,284 | ₩129,236 | ₩126,058 | ₩126,058 | -1.74% | 4.5만 |
|---|
| 2026.09.16 | ₩129,330 | ₩130,161 | ₩127,171 | ₩127,171 | -1.67% | 4만 |
|---|
| 2026.09.15 | ₩127,077 | ₩129,196 | ₩125,884 | ₩129,075 | +1.57% | 3.5만 |
|---|
| 2026.09.14 | ₩127,251 | ₩129,558 | ₩124,731 | ₩127,801 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩126,688 | ₩128,096 | ₩124,905 | ₩127,386 | +0.55% | 7.6만 |
|---|
| 2026.09.10 | ₩124,503 | ₩127,184 | ₩123,644 | ₩125,535 | +0.83% | 9.3만 |
|---|
| 2026.09.09 | ₩126,715 | ₩127,117 | ₩124,905 | ₩125,575 | -0.90% | 12.6만 |
|---|
| 2026.09.08 | ₩125,508 | ₩128,673 | ₩124,972 | ₩125,374 | -0.11% | 5.8만 |
|---|
| 2026.09.04 | ₩125,911 | ₩128,713 | ₩124,865 | ₩127,238 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩123,497 | ₩128,726 | ₩122,035 | ₩126,889 | +2.75% | 6.6만 |
|---|
| 2026.09.02 | ₩122,022 | ₩125,495 | ₩122,022 | ₩122,840 | +0.67% | 3.3만 |
|---|
| 2026.09.01 | ₩121,056 | ₩124,368 | ₩121,056 | ₩122,572 | +1.25% | 17.4만 |
|---|
| 2026.08.31 | ₩122,384 | ₩124,261 | ₩120,869 | ₩122,035 | -0.28% | 7.5만 |
|---|
| 2026.08.28 | ₩122,371 | ₩126,460 | ₩122,371 | ₩123,028 | +0.54% | 13.1만 |
|---|
| 2026.08.27 | ₩122,102 | ₩122,853 | ₩119,340 | ₩121,486 | -0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩121,351 | ₩122,813 | ₩120,011 | ₩122,813 | +1.20% | 14만 |
|---|
| 2026.08.25 | ₩118,857 | ₩120,279 | ₩116,766 | ₩119,930 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩115,411 | ₩119,273 | ₩115,411 | ₩116,645 | +1.07% | 7만 |
|---|
| 2026.08.21 | ₩118,884 | ₩118,884 | ₩113,896 | ₩113,896 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩116,658 | ₩120,091 | ₩113,816 | ₩119,126 | +2.11% | 1.4만 |
|---|
| 2026.08.19 | ₩118,334 | ₩118,334 | ₩116,497 | ₩116,953 | -1.17% | 7.5천 |
|---|
| 2026.08.18 | ₩116,390 | ₩118,093 | ₩115,545 | ₩117,490 | +0.94% | 9.1천 |
|---|
| 2026.08.17 | ₩117,999 | ₩123,363 | ₩115,264 | ₩115,264 | -2.32% | 8.2천 |
|---|
| 2026.08.14 | ₩118,643 | ₩119,005 | ₩117,275 | ₩118,522 | -0.10% | 7.5천 |
|---|
| 2026.08.13 | ₩118,831 | ₩118,831 | ₩116,994 | ₩118,643 | -0.16% | 7.9천 |
|---|
| 2026.08.12 | ₩117,329 | ₩120,145 | ₩115,854 | ₩118,831 | +1.28% | 9.5천 |
|---|
| 2026.08.11 | ₩113,333 | ₩117,235 | ₩113,333 | ₩114,714 | +1.22% | 6.5천 |
|---|
| 2026.08.10 | ₩115,720 | ₩117,463 | ₩112,984 | ₩114,325 | -1.21% | 9.6천 |
|---|
| 2026.08.07 | ₩116,994 | ₩118,013 | ₩115,974 | ₩117,919 | +0.79% | 6.5천 |
|---|
| 2026.08.06 | ₩116,926 | ₩118,857 | ₩116,055 | ₩118,857 | +1.65% | 1.8만 |
|---|
| 2026.08.05 | ₩113,011 | ₩120,359 | ₩109,337 | ₩116,926 | +3.46% | 34.5만 |
|---|
| 2026.08.04 | ₩112,676 | ₩113,695 | ₩112,300 | ₩112,770 | +0.08% | 6.9천 |
|---|
| 2026.08.03 | ₩113,454 | ₩113,454 | ₩112,703 | ₩112,716 | -0.65% | 5.1천 |
|---|
| 2026.07.31 | ₩110,034 | ₩111,496 | ₩110,034 | ₩110,745 | +0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩111,965 | ₩113,065 | ₩111,965 | ₩112,180 | +0.19% | 5.1천 |
|---|
| 2026.07.29 | ₩109,417 | ₩114,017 | ₩109,417 | ₩113,641 | +3.86% | 8.5천 |
|---|
| 2026.07.28 | ₩111,295 | ₩112,367 | ₩110,758 | ₩111,952 | +0.59% | 5.9천 |
|---|
| 2026.07.27 | ₩106,186 | ₩106,441 | ₩104,590 | ₩106,441 | +0.24% | 5.6천 |
|---|
| 2026.07.24 | ₩104,590 | ₩105,582 | ₩104,590 | ₩104,590 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩104,925 | ₩105,261 | ₩102,579 | ₩104,389 | -0.51% | 5.4천 |
|---|
| 2026.07.22 | ₩105,931 | ₩105,931 | ₩102,673 | ₩104,751 | -1.11% | 5.3천 |
|---|
| 2026.07.21 | ₩103,263 | ₩103,450 | ₩102,579 | ₩103,450 | +0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩103,290 | ₩103,290 | ₩103,290 | ₩103,290 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩105,985 | ₩107,232 | ₩104,054 | ₩107,232 | +1.18% | 5.5천 |
|---|
| 2026.07.16 | ₩106,910 | ₩107,111 | ₩106,467 | ₩107,111 | +0.19% | 5.8천 |
|---|
| 2026.07.15 | ₩105,609 | ₩105,623 | ₩104,054 | ₩104,590 | -0.96% | 8.7천 |
|---|
| 2026.07.14 | ₩104,845 | ₩104,845 | ₩102,512 | ₩103,357 | -1.42% | 7.2천 |
|---|
| 2026.07.13 | ₩107,272 | ₩108,640 | ₩104,389 | ₩104,389 | -2.69% | 7.9천 |
|---|
| 2026.07.10 | ₩107,460 | ₩107,460 | ₩107,352 | ₩107,352 | -0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩104,925 | ₩106,307 | ₩104,590 | ₩106,307 | +1.32% | 3.3천 |
|---|
| 2026.07.08 | ₩107,942 | ₩108,345 | ₩105,475 | ₩105,475 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩108,760 | ₩108,760 | ₩107,272 | ₩107,272 | -1.37% | 2.9천 |
|---|
| 2026.07.06 | ₩108,331 | ₩108,331 | ₩108,331 | ₩108,331 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩111,965 | ₩112,636 | ₩110,705 | ₩110,892 | -0.96% | 5.3천 |
|---|
| 2026.07.01 | ₩108,439 | ₩112,488 | ₩108,439 | ₩112,488 | +3.73% | 6천 |
|---|
| 2026.06.30 | ₩110,571 | ₩111,818 | ₩107,272 | ₩107,272 | -2.98% | 6.3천 |
|---|
| 2026.06.29 | ₩113,614 | ₩115,170 | ₩108,050 | ₩111,710 | -1.68% | 1.3만 |
|---|
| 2026.06.26 | ₩108,130 | ₩115,559 | ₩107,406 | ₩115,559 | +6.87% | 5.4만 |
|---|
| 2026.06.25 | ₩109,216 | ₩109,216 | ₩102,579 | ₩106,923 | -2.10% | 3.7천 |
|---|
| 2026.06.24 | ₩106,990 | ₩109,216 | ₩106,990 | ₩109,216 | +2.08% | 5.6천 |
|---|
| 2026.06.23 | ₩105,462 | ₩107,071 | ₩105,462 | ₩106,092 | +0.60% | 1.1만 |
|---|
| 2026.06.22 | ₩104,590 | ₩104,818 | ₩101,546 | ₩101,546 | -2.91% | 5.3천 |
|---|
| 2026.06.18 | ₩103,745 | ₩105,073 | ₩103,491 | ₩105,073 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩103,196 | ₩103,196 | ₩101,587 | ₩102,123 | -1.04% | 5.9천 |
|---|
| 2026.06.16 | ₩99,683 | ₩102,740 | ₩97,336 | ₩101,238 | +1.56% | 7천 |
|---|
| 2026.06.15 | ₩99,683 | ₩99,683 | ₩99,683 | ₩99,683 | 0.00% | 2천 |
|---|
| 2026.06.12 | ₩103,303 | ₩103,517 | ₩103,303 | ₩103,517 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩104,590 | ₩104,590 | ₩103,357 | ₩103,357 | -1.18% | 3.4천 |
|---|
| 2026.06.10 | ₩101,975 | ₩105,261 | ₩101,975 | ₩104,925 | +2.89% | 1.9만 |
|---|
| 2026.06.09 | ₩99,280 | ₩103,249 | ₩96,679 | ₩101,975 | +2.71% | 6천 |
|---|
| 2026.06.08 | ₩99,575 | ₩100,165 | ₩98,838 | ₩99,978 | +0.40% | 3.4천 |
|---|
| 2026.06.05 | ₩96,692 | ₩101,238 | ₩96,692 | ₩100,433 | +3.87% | 6.8천 |
|---|
| 2026.06.04 | ₩94,466 | ₩97,604 | ₩94,466 | ₩97,604 | +3.32% | 2.3천 |
|---|
| 2026.06.03 | ₩96,840 | ₩96,880 | ₩94,373 | ₩94,373 | -2.55% | 6.6천 |
|---|
| 2026.06.02 | ₩97,296 | ₩97,980 | ₩97,296 | ₩97,980 | +0.70% | 2.4천 |
|---|
| 2026.06.01 | ₩97,564 | ₩98,623 | ₩97,564 | ₩98,623 | +1.09% | 1.8천 |
|---|
| 2026.05.29 | ₩98,891 | ₩98,891 | ₩98,891 | ₩98,891 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩98,650 | ₩102,552 | ₩98,342 | ₩99,884 | +1.25% | 5.3천 |
|---|
| 2026.05.27 | ₩99,213 | ₩100,568 | ₩99,213 | ₩99,361 | +0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩97,068 | ₩100,541 | ₩96,116 | ₩99,267 | +2.27% | 1.3만 |
|---|
| 2026.05.22 | ₩97,188 | ₩99,093 | ₩96,612 | ₩96,773 | -0.43% | 1.2만 |
|---|
| 2026.05.21 | ₩97,980 | ₩98,221 | ₩97,980 | ₩98,221 | +0.25% | 3.6천 |
|---|
| 2026.05.20 | ₩97,845 | ₩98,999 | ₩97,845 | ₩98,999 | +1.18% | 3.9천 |
|---|
| 2026.05.19 | ₩96,344 | ₩97,443 | ₩96,344 | ₩96,545 | +0.21% | 2.6천 |
|---|
| 2026.05.18 | ₩96,612 | ₩97,591 | ₩96,612 | ₩96,853 | +0.25% | 2.6천 |
|---|
| 2026.05.15 | ₩100,125 | ₩103,062 | ₩96,692 | ₩96,692 | -3.43% | 4.9천 |
|---|
| 2026.05.14 | ₩101,131 | ₩101,211 | ₩101,131 | ₩101,211 | +0.08% | 2.8천 |
|---|
| 2026.05.13 | ₩96,813 | ₩100,219 | ₩96,813 | ₩100,219 | +3.52% | 4.7천 |
|---|
| 2026.05.12 | ₩98,690 | ₩98,690 | ₩96,773 | ₩96,773 | -1.94% | 2.9천 |
|---|
| 2026.05.11 | ₩93,112 | ₩99,736 | ₩93,112 | ₩98,355 | +5.63% | 3.3천 |
|---|
| 2026.05.08 | ₩99,414 | ₩99,857 | ₩99,414 | ₩99,857 | +0.45% | 2천 |
|---|
| 2026.05.07 | ₩107,272 | ₩107,272 | ₩103,893 | ₩103,893 | -3.15% | 4.6천 |
|---|
| 2026.05.06 | ₩100,045 | ₩100,152 | ₩99,227 | ₩99,227 | -0.82% | 4.1천 |
|---|
| 2026.05.05 | ₩99,240 | ₩99,240 | ₩98,060 | ₩98,060 | -1.19% | 2.2천 |
|---|
| 2026.05.04 | ₩100,568 | ₩100,568 | ₩98,154 | ₩98,757 | -1.80% | 9천 |
|---|
| 2026.05.01 | ₩99,240 | ₩101,922 | ₩99,240 | ₩101,922 | +2.70% | 2.3천 |
|---|
| 2026.04.30 | ₩101,198 | ₩101,198 | ₩100,232 | ₩100,232 | -0.95% | 3.2천 |
|---|
| 2026.04.29 | ₩102,901 | ₩102,901 | ₩100,568 | ₩102,874 | -0.03% | 4.3천 |
|---|
| 2026.04.28 | ₩105,663 | ₩105,663 | ₩105,663 | ₩105,663 | 0.00% | 3.1천 |
|---|
| 2026.04.27 | ₩103,370 | ₩103,370 | ₩100,822 | ₩101,654 | -1.66% | 5.1천 |
|---|
| 2026.04.24 | ₩102,324 | ₩102,324 | ₩101,265 | ₩101,265 | -1.04% | 2.4천 |
|---|
| 2026.04.23 | ₩98,368 | ₩100,018 | ₩98,368 | ₩100,018 | +1.68% | 2.9천 |
|---|
| 2026.04.22 | ₩103,276 | ₩103,276 | ₩101,908 | ₩102,311 | -0.93% | 3천 |
|---|
| 2026.04.21 | ₩99,736 | ₩103,316 | ₩99,736 | ₩102,150 | +2.42% | 3.4천 |
|---|
| 2026.04.20 | ₩103,920 | ₩103,920 | ₩102,311 | ₩103,316 | -0.58% | 4.4천 |
|---|
| 2026.04.17 | ₩105,582 | ₩105,582 | ₩102,391 | ₩103,075 | -2.37% | 6.1천 |
|---|
| 2026.04.16 | ₩103,517 | ₩104,040 | ₩101,841 | ₩104,040 | +0.51% | 7천 |
|---|
| 2026.04.15 | ₩103,182 | ₩105,261 | ₩102,177 | ₩105,261 | +2.01% | 4.3천 |
|---|
| 2026.04.14 | ₩104,899 | ₩104,899 | ₩102,177 | ₩102,177 | -2.59% | 1.2만 |
|---|
| 2026.04.13 | ₩103,450 | ₩104,335 | ₩102,525 | ₩102,525 | -0.89% | 4.8천 |
|---|
| 2026.04.10 | ₩104,765 | ₩104,765 | ₩104,765 | ₩104,765 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩98,020 | ₩103,021 | ₩98,020 | ₩103,021 | +5.10% | 4.6천 |
|---|
| 2026.04.08 | ₩99,817 | ₩99,910 | ₩99,227 | ₩99,803 | -0.01% | 5.4천 |
|---|
| 2026.04.07 | ₩98,556 | ₩98,556 | ₩98,489 | ₩98,489 | -0.07% | 3.8천 |
|---|
| 2026.04.06 | ₩99,830 | ₩99,830 | ₩97,282 | ₩97,282 | -2.55% | 2.8천 |
|---|
| 2026.04.02 | ₩97,457 | ₩98,503 | ₩96,545 | ₩96,679 | -0.80% | 5.5천 |
|---|
| 2026.04.01 | ₩98,717 | ₩99,227 | ₩97,376 | ₩97,376 | -1.36% | 6.1천 |
|---|
| 2026.03.31 | ₩98,261 | ₩98,663 | ₩97,752 | ₩97,805 | -0.46% | 5.2천 |
|---|
| 2026.03.30 | ₩97,886 | ₩97,886 | ₩97,698 | ₩97,778 | -0.11% | 4.4천 |
|---|
| 2026.03.27 | ₩96,920 | ₩97,255 | ₩96,397 | ₩96,397 | -0.54% | 4.1천 |
|---|
| 2026.03.26 | ₩98,328 | ₩98,918 | ₩97,188 | ₩98,918 | +0.60% | 3.5천 |
|---|
| 2026.03.25 | ₩108,599 | ₩108,599 | ₩97,188 | ₩97,886 | -9.87% | 3.8천 |
|---|
| 2026.03.24 | ₩98,395 | ₩100,018 | ₩97,913 | ₩97,913 | -0.49% | 5.5천 |
|---|
| 2026.03.23 | ₩99,093 | ₩100,581 | ₩96,639 | ₩100,581 | +1.50% | 8천 |
|---|
| 2026.03.20 | ₩94,627 | ₩97,792 | ₩94,627 | ₩96,934 | +2.44% | 1.8만 |
|---|
| 2026.03.19 | ₩93,863 | ₩94,654 | ₩93,863 | ₩94,654 | +0.84% | 4.2천 |
|---|
| 2026.03.18 | ₩93,716 | ₩95,351 | ₩93,716 | ₩93,876 | +0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩96,598 | ₩96,652 | ₩94,802 | ₩94,802 | -1.86% | 5.6천 |
|---|
| 2026.03.16 | ₩100,541 | ₩100,541 | ₩95,727 | ₩97,550 | -2.97% | 3.3천 |
|---|
| 2026.03.13 | ₩93,850 | ₩95,874 | ₩93,662 | ₩95,874 | +2.16% | 3.6천 |
|---|
| 2026.03.12 | ₩95,941 | ₩95,941 | ₩95,472 | ₩95,472 | -0.49% | 3.2천 |
|---|
| 2026.03.11 | ₩95,512 | ₩96,223 | ₩94,788 | ₩95,687 | +0.18% | 4.9천 |
|---|
| 2026.03.10 | ₩100,460 | ₩100,460 | ₩95,888 | ₩95,888 | -4.55% | 3천 |
|---|
| 2026.03.09 | ₩93,447 | ₩100,594 | ₩93,447 | ₩100,594 | +7.65% | 6.6천 |
|---|
| 2026.03.06 | ₩95,794 | ₩97,725 | ₩95,794 | ₩97,685 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩99,200 | ₩99,615 | ₩97,980 | ₩97,980 | -1.23% | 2.6천 |
|---|
| 2026.03.04 | ₩100,849 | ₩100,849 | ₩100,192 | ₩100,192 | -0.65% | 2.8천 |
|---|
| 2026.03.03 | ₩98,905 | ₩98,905 | ₩98,047 | ₩98,047 | -0.87% | 2.2천 |
|---|
| 2026.03.02 | ₩99,495 | ₩100,286 | ₩99,495 | ₩100,179 | +0.69% | 2.5천 |
|---|
| 2026.02.27 | ₩97,899 | ₩98,047 | ₩97,618 | ₩97,644 | -0.26% | 5천 |
|---|
| 2026.02.26 | ₩104,255 | ₩105,770 | ₩102,244 | ₩102,324 | -1.85% | 4.2천 |
|---|
| 2026.02.25 | ₩99,240 | ₩103,719 | ₩98,918 | ₩103,719 | +4.51% | 4.2천 |
|---|
| 2026.02.24 | ₩100,916 | ₩100,916 | ₩97,913 | ₩99,817 | -1.09% | 4.8천 |
|---|
| 2026.02.23 | ₩99,857 | ₩100,152 | ₩98,234 | ₩98,234 | -1.62% | 6.6천 |
|---|
| 2026.02.20 | ₩101,198 | ₩103,839 | ₩101,198 | ₩102,713 | +1.50% | 2.4천 |
|---|
| 2026.02.19 | ₩101,788 | ₩102,083 | ₩101,788 | ₩101,975 | +0.18% | 2.1천 |
|---|
| 2026.02.18 | ₩102,244 | ₩103,249 | ₩102,002 | ₩103,249 | +0.98% | 2.5천 |
|---|
| 2026.02.17 | ₩105,086 | ₩105,247 | ₩103,973 | ₩103,973 | -1.06% | 3.4천 |
|---|
| 2026.02.13 | ₩104,429 | ₩104,483 | ₩104,067 | ₩104,483 | +0.05% | 2.1천 |
|---|
| 2026.02.12 | ₩104,040 | ₩105,743 | ₩104,040 | ₩105,743 | +1.64% | 2.1천 |
|---|
| 2026.02.11 | ₩104,872 | ₩104,872 | ₩103,370 | ₩104,711 | -0.15% | 1.9천 |
|---|
| 2026.02.10 | ₩105,958 | ₩105,958 | ₩103,598 | ₩103,598 | -2.23% | 4.5천 |
|---|
| 2026.02.09 | ₩106,146 | ₩106,266 | ₩106,146 | ₩106,146 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩107,647 | ₩107,942 | ₩106,883 | ₩106,883 | -0.71% | 5천 |
|---|
| 2026.02.05 | ₩106,172 | ₩107,554 | ₩106,172 | ₩107,312 | +1.07% | 3.8천 |
|---|
| 2026.02.04 | ₩106,870 | ₩108,599 | ₩106,722 | ₩108,599 | +1.62% | 2.9천 |
|---|
| 2026.02.03 | ₩103,893 | ₩106,736 | ₩103,893 | ₩106,736 | +2.74% | 4.2천 |
|---|
| 2026.02.02 | ₩100,138 | ₩103,357 | ₩99,991 | ₩102,981 | +2.84% | 7.6천 |
|---|
| 2026.01.30 | ₩98,221 | ₩100,970 | ₩98,221 | ₩100,970 | +2.80% | 6.8천 |
|---|
| 2026.01.29 | ₩94,668 | ₩100,299 | ₩94,668 | ₩100,299 | +5.95% | 4.8천 |
|---|
| 2026.01.28 | ₩96,545 | ₩96,545 | ₩94,386 | ₩96,102 | -0.46% | 4.1천 |
|---|
| 2026.01.27 | ₩95,874 | ₩97,349 | ₩95,874 | ₩96,491 | +0.64% | 3.8천 |
|---|
| 2026.01.26 | ₩93,608 | ₩96,008 | ₩93,608 | ₩96,008 | +2.56% | 2.1천 |
|---|
| 2026.01.23 | ₩95,311 | ₩95,700 | ₩94,775 | ₩95,056 | -0.27% | 3.4천 |
|---|
| 2026.01.22 | ₩97,872 | ₩99,683 | ₩97,872 | ₩97,939 | +0.07% | 4.8천 |
|---|
| 2026.01.21 | ₩93,193 | ₩97,845 | ₩93,193 | ₩97,845 | +4.99% | 3.5천 |
|---|
| 2026.01.20 | ₩93,407 | ₩93,407 | ₩93,407 | ₩93,407 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩95,620 | ₩95,620 | ₩94,319 | ₩94,319 | -1.36% | 4.3천 |
|---|
| 2026.01.15 | ₩95,392 | ₩95,392 | ₩95,392 | ₩95,392 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩92,549 | ₩94,453 | ₩92,549 | ₩94,453 | +2.06% | 2.2천 |
|---|
| 2026.01.13 | ₩93,300 | ₩94,171 | ₩92,348 | ₩92,348 | -1.02% | 2.8천 |
|---|
| 2026.01.12 | ₩92,857 | ₩94,869 | ₩92,857 | ₩93,193 | +0.36% | 2.8천 |
|---|
| 2026.01.09 | ₩93,193 | ₩93,193 | ₩92,361 | ₩92,361 | -0.89% | 2.6천 |
|---|
| 2026.01.08 | ₩93,193 | ₩93,595 | ₩93,193 | ₩93,595 | +0.43% | 2.9천 |
|---|
| 2026.01.07 | ₩93,206 | ₩93,836 | ₩91,878 | ₩93,836 | +0.68% | 5.8천 |
|---|
| 2026.01.06 | ₩93,193 | ₩94,440 | ₩93,193 | ₩93,233 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩95,646 | ₩95,673 | ₩93,233 | ₩93,233 | -2.52% | 3.8천 |
|---|
| 2026.01.02 | ₩97,939 | ₩98,167 | ₩94,332 | ₩94,802 | -3.20% | 3.7천 |
|---|
| 2025.12.31 | ₩97,711 | ₩98,342 | ₩97,121 | ₩97,336 | -0.38% | 4.4천 |
|---|
| 2025.12.30 | ₩96,236 | ₩96,303 | ₩90,953 | ₩94,922 | -1.37% | 7.1천 |
|---|
| 2025.12.29 | ₩95,472 | ₩95,915 | ₩93,756 | ₩95,915 | +0.46% | 3.6천 |
|---|
| 2025.12.26 | ₩96,813 | ₩96,813 | ₩95,472 | ₩95,472 | -1.39% | 2.5천 |
|---|
| 2025.12.24 | ₩96,692 | ₩98,100 | ₩96,692 | ₩97,349 | +0.68% | 2.1천 |
|---|
| 2025.12.23 | ₩98,047 | ₩98,047 | ₩96,759 | ₩96,759 | -1.31% | 3.3천 |
|---|
| 2025.12.22 | ₩102,579 | ₩104,121 | ₩98,328 | ₩98,328 | -4.14% | 6.2천 |
|---|
| 2025.12.19 | ₩102,083 | ₩102,914 | ₩101,989 | ₩102,914 | +0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩101,855 | ₩103,464 | ₩101,855 | ₩102,042 | +0.18% | 8.1천 |
|---|
| 2025.12.17 | ₩102,445 | ₩103,598 | ₩101,010 | ₩102,700 | +0.25% | 7천 |
|---|
| 2025.12.16 | ₩99,602 | ₩105,971 | ₩98,570 | ₩103,558 | +3.97% | 1.4만 |
|---|
| 2025.12.15 | ₩99,897 | ₩101,908 | ₩95,633 | ₩101,506 | +1.61% | 8천 |
|---|
| 2025.12.12 | ₩98,838 | ₩100,393 | ₩98,476 | ₩98,476 | -0.37% | 7.3천 |
|---|
| 2025.12.11 | ₩96,531 | ₩99,455 | ₩95,874 | ₩98,838 | +2.39% | 7.8천 |
|---|
| 2025.12.10 | ₩93,769 | ₩96,746 | ₩93,769 | ₩95,472 | +1.82% | 1.1만 |
|---|
| 2025.12.09 | ₩92,911 | ₩93,863 | ₩92,911 | ₩93,045 | +0.14% | 6.2천 |
|---|
| 2025.12.08 | ₩91,999 | ₩93,005 | ₩91,999 | ₩92,710 | +0.77% | 4.9천 |
|---|
| 2025.12.05 | ₩93,286 | ₩93,286 | ₩91,369 | ₩91,369 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩91,852 | ₩91,852 | ₩91,852 | ₩91,852 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩91,557 | ₩93,367 | ₩91,557 | ₩93,367 | +1.98% | 2.9천 |
|---|
| 2025.12.02 | ₩91,369 | ₩91,369 | ₩91,369 | ₩91,369 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩91,262 | ₩92,924 | ₩91,262 | ₩92,924 | +1.82% | 2.5천 |
|---|
| 2025.11.28 | ₩93,126 | ₩93,126 | ₩93,126 | ₩93,126 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩92,643 | ₩93,796 | ₩92,643 | ₩93,689 | +1.13% | 4.6천 |
|---|
| 2025.11.25 | ₩93,783 | ₩93,783 | ₩91,476 | ₩93,488 | -0.31% | 7.6천 |
|---|
| 2025.11.24 | ₩92,254 | ₩92,254 | ₩92,254 | ₩92,254 | 0.00% | 2천 |
|---|
| 2025.11.21 | ₩92,683 | ₩95,204 | ₩92,683 | ₩94,855 | +2.34% | 9.5천 |
|---|
| 2025.11.20 | ₩90,846 | ₩92,683 | ₩90,833 | ₩92,214 | +1.51% | 4.1천 |
|---|
| 2025.11.19 | ₩91,302 | ₩92,254 | ₩91,087 | ₩91,463 | +0.18% | 4.9천 |
|---|
| 2025.11.18 | ₩90,806 | ₩91,020 | ₩89,746 | ₩91,020 | +0.24% | 3천 |
|---|
| 2025.11.17 | ₩91,637 | ₩91,637 | ₩89,532 | ₩89,532 | -2.30% | 4.9천 |
|---|
| 2025.11.14 | ₩89,143 | ₩93,970 | ₩89,143 | ₩93,970 | +5.42% | 4.9천 |
|---|
| 2025.11.13 | ₩94,305 | ₩94,305 | ₩94,305 | ₩94,305 | 0.00% | 2.9천 |
|---|
| 2025.11.12 | ₩95,070 | ₩95,070 | ₩93,595 | ₩93,595 | -1.55% | 3.7천 |
|---|
| 2025.11.11 | ₩94,802 | ₩95,539 | ₩94,507 | ₩95,070 | +0.28% | 3.5천 |
|---|
| 2025.11.10 | ₩92,670 | ₩94,654 | ₩92,670 | ₩94,654 | +2.14% | 3.4천 |
|---|
| 2025.11.07 | ₩93,058 | ₩93,394 | ₩93,058 | ₩93,394 | +0.36% | 3.1천 |
|---|
| 2025.11.06 | ₩93,313 | ₩93,984 | ₩91,691 | ₩92,831 | -0.52% | 3.6천 |
|---|
| 2025.11.05 | ₩91,986 | ₩94,775 | ₩91,986 | ₩94,775 | +3.03% | 3.3천 |
|---|
| 2025.11.04 | ₩91,181 | ₩92,187 | ₩91,181 | ₩91,583 | +0.44% | 4.6천 |
|---|
| 2025.11.03 | ₩91,302 | ₩91,704 | ₩91,302 | ₩91,704 | +0.44% | 1.7천 |
|---|
| 2025.10.31 | ₩91,852 | ₩91,972 | ₩91,731 | ₩91,731 | -0.13% | 4.2천 |
|---|
| 2025.10.30 | ₩91,972 | ₩91,972 | ₩91,972 | ₩91,972 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩92,656 | ₩93,863 | ₩92,656 | ₩93,005 | +0.38% | 5천 |
|---|
| 2025.10.28 | ₩91,878 | ₩92,428 | ₩91,878 | ₩92,428 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩91,972 | ₩91,972 | ₩91,852 | ₩91,852 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩91,852 | ₩92,415 | ₩91,852 | ₩92,415 | +0.61% | 2.9천 |
|---|
| 2025.10.23 | ₩91,168 | ₩91,677 | ₩89,961 | ₩90,108 | -1.16% | 6.8천 |
|---|
| 2025.10.22 | ₩93,126 | ₩93,863 | ₩92,482 | ₩93,193 | +0.07% | 5.7천 |
|---|
| 2025.10.21 | ₩92,951 | ₩93,058 | ₩92,133 | ₩92,991 | +0.04% | 2.4천 |
|---|
| 2025.10.20 | ₩92,589 | ₩93,045 | ₩92,468 | ₩93,045 | +0.49% | 2.6천 |
|---|
| 2025.10.17 | ₩89,679 | ₩91,651 | ₩89,545 | ₩91,651 | +2.20% | 3.2천 |
|---|
| 2025.10.16 | ₩92,723 | ₩92,723 | ₩89,854 | ₩89,854 | -3.09% | 5.7천 |
|---|
| 2025.10.15 | ₩90,752 | ₩92,831 | ₩90,752 | ₩92,522 | +1.95% | 3.8천 |
|---|
| 2025.10.14 | ₩90,712 | ₩91,825 | ₩90,658 | ₩91,583 | +0.96% | 4.1천 |
|---|
| 2025.10.13 | ₩88,902 | ₩89,961 | ₩88,902 | ₩89,961 | +1.19% | 4.8천 |
|---|
| 2025.10.10 | ₩89,545 | ₩89,626 | ₩87,735 | ₩87,735 | -2.02% | 6.4천 |
|---|