시장 데이터를 불러오는 중
전체 종목
Capitol Federal Financial, Inc. - Common Stock 과거 주가
Capitol Federal Financial, Inc. - Common Stock · CFFN · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capitol Federal Financial, Inc. - Common Stock · CFFN · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,252 | ₩11,266 | ₩11,159 | ₩11,186 | -0.59% | 108.7만 |
| 2026.10.08 | ₩11,132 | ₩11,372 | ₩11,132 | ₩11,292 | +1.44% | 159.5만 |
| 2026.10.07 | ₩11,226 | ₩11,279 | ₩11,172 | ₩11,226 | 0.00% | 91.3만 |
| 2026.10.06 | ₩11,439 | ₩11,506 | ₩11,319 | ₩11,359 | -0.70% | 76.4만 |
| 2026.10.05 | ₩11,412 | ₩11,506 | ₩11,319 | ₩11,399 | -0.12% | 99만 |
| 2026.10.02 | ₩11,452 | ₩11,479 | ₩11,319 | ₩11,439 | -0.12% | 98.4만 |
| 2026.10.01 | ₩10,959 | ₩11,332 | ₩10,892 | ₩11,292 | +3.04% | 138.7만 |
| 2026.09.30 | ₩11,186 | ₩11,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,999 |
| -1.67% |
| 112.8만 |
| 2026.09.29 | ₩11,279 | ₩11,359 | ₩11,092 | ₩11,159 | -1.06% | 107.8만 |
|---|
| 2026.09.28 | ₩11,532 | ₩11,559 | ₩11,252 | ₩11,279 | -2.20% | 95.1만 |
|---|
| 2026.09.25 | ₩11,586 | ₩11,679 | ₩11,546 | ₩11,572 | -0.12% | 127.5만 |
|---|
| 2026.09.24 | ₩11,572 | ₩11,626 | ₩11,319 | ₩11,546 | -0.23% | 97.8만 |
|---|
| 2026.09.23 | ₩11,746 | ₩11,772 | ₩11,572 | ₩11,586 | -1.36% | 74.4만 |
|---|
| 2026.09.22 | ₩11,879 | ₩11,932 | ₩11,746 | ₩11,772 | -0.90% | 122.6만 |
|---|
| 2026.09.21 | ₩11,892 | ₩11,932 | ₩11,772 | ₩11,799 | -0.78% | 62.9만 |
|---|
| 2026.09.18 | ₩11,772 | ₩11,892 | ₩11,626 | ₩11,866 | +0.79% | 316.7만 |
|---|
| 2026.09.17 | ₩11,959 | ₩11,959 | ₩11,759 | ₩11,772 | -1.56% | 69.2만 |
|---|
| 2026.09.16 | ₩11,826 | ₩11,906 | ₩11,572 | ₩11,812 | -0.11% | 97.7만 |
|---|
| 2026.09.15 | ₩11,692 | ₩11,919 | ₩11,692 | ₩11,826 | +1.14% | 96.3만 |
|---|
| 2026.09.14 | ₩11,719 | ₩11,906 | ₩11,719 | ₩11,879 | +1.37% | 83.5만 |
|---|
| 2026.09.11 | ₩11,839 | ₩11,906 | ₩11,652 | ₩11,759 | -0.68% | 67.2만 |
|---|
| 2026.09.10 | ₩11,639 | ₩11,746 | ₩11,559 | ₩11,732 | +0.80% | 59.3만 |
|---|
| 2026.09.09 | ₩11,639 | ₩11,772 | ₩11,572 | ₩11,692 | +0.46% | 78.2만 |
|---|
| 2026.09.08 | ₩11,786 | ₩11,812 | ₩11,692 | ₩11,732 | -0.45% | 69.5만 |
|---|
| 2026.09.04 | ₩11,692 | ₩11,852 | ₩11,679 | ₩11,826 | +1.14% | 109.2만 |
|---|
| 2026.09.03 | ₩11,652 | ₩11,772 | ₩11,559 | ₩11,732 | +0.69% | 80.5만 |
|---|
| 2026.09.02 | ₩11,492 | ₩11,679 | ₩11,439 | ₩11,586 | +0.81% | 78.5만 |
|---|
| 2026.09.01 | ₩11,439 | ₩11,532 | ₩11,306 | ₩11,399 | -0.35% | 75.1만 |
|---|
| 2026.08.31 | ₩11,546 | ₩11,546 | ₩11,426 | ₩11,479 | -0.58% | 64.2만 |
|---|
| 2026.08.28 | ₩11,572 | ₩11,626 | ₩11,532 | ₩11,546 | -0.23% | 69.7만 |
|---|
| 2026.08.27 | ₩11,466 | ₩11,586 | ₩11,386 | ₩11,519 | +0.47% | 66.4만 |
|---|
| 2026.08.26 | ₩11,439 | ₩11,586 | ₩11,359 | ₩11,546 | +0.93% | 77.1만 |
|---|
| 2026.08.25 | ₩11,426 | ₩11,559 | ₩11,332 | ₩11,386 | -0.35% | 74.2만 |
|---|
| 2026.08.24 | ₩11,452 | ₩11,466 | ₩11,359 | ₩11,372 | -0.70% | 62.9만 |
|---|
| 2026.08.21 | ₩11,412 | ₩11,452 | ₩11,186 | ₩11,372 | -0.35% | 90.7만 |
|---|
| 2026.08.20 | ₩11,279 | ₩11,399 | ₩11,252 | ₩11,319 | +0.35% | 94.2만 |
|---|
| 2026.08.19 | ₩11,546 | ₩11,612 | ₩11,252 | ₩11,319 | -1.96% | 89.5만 |
|---|
| 2026.08.18 | ₩11,639 | ₩11,679 | ₩11,412 | ₩11,519 | -1.03% | 78.5만 |
|---|
| 2026.08.17 | ₩11,626 | ₩11,692 | ₩11,572 | ₩11,626 | 0.00% | 74.9만 |
|---|
| 2026.08.14 | ₩11,799 | ₩11,866 | ₩11,626 | ₩11,639 | -1.36% | 65.4만 |
|---|
| 2026.08.13 | ₩11,959 | ₩11,986 | ₩11,772 | ₩11,786 | -1.45% | 79.5만 |
|---|
| 2026.08.12 | ₩11,812 | ₩11,906 | ₩11,786 | ₩11,839 | +0.23% | 68.3만 |
|---|
| 2026.08.11 | ₩11,732 | ₩11,839 | ₩11,679 | ₩11,746 | +0.11% | 68.3만 |
|---|
| 2026.08.10 | ₩11,772 | ₩11,852 | ₩11,679 | ₩11,692 | -0.68% | 70.2만 |
|---|
| 2026.08.07 | ₩11,892 | ₩11,946 | ₩11,759 | ₩11,839 | -0.45% | 72.6만 |
|---|
| 2026.08.06 | ₩12,159 | ₩12,226 | ₩11,972 | ₩11,986 | -1.43% | 94.6만 |
|---|
| 2026.08.05 | ₩12,279 | ₩12,292 | ₩12,092 | ₩12,119 | -1.30% | 78.8만 |
|---|
| 2026.08.04 | ₩12,159 | ₩12,319 | ₩12,092 | ₩12,252 | +0.77% | 90.7만 |
|---|
| 2026.08.03 | ₩11,986 | ₩12,346 | ₩11,986 | ₩12,132 | +1.22% | 136만 |
|---|
| 2026.07.31 | ₩11,839 | ₩11,959 | ₩11,652 | ₩11,786 | -0.45% | 113.8만 |
|---|
| 2026.07.30 | ₩11,732 | ₩12,132 | ₩11,692 | ₩11,812 | +0.68% | 124.7만 |
|---|
| 2026.07.29 | ₩10,986 | ₩11,719 | ₩10,986 | ₩11,666 | +6.19% | 128.2만 |
|---|
| 2026.07.28 | ₩11,559 | ₩11,786 | ₩11,546 | ₩11,706 | +1.27% | 95.6만 |
|---|
| 2026.07.27 | ₩11,599 | ₩11,746 | ₩11,466 | ₩11,519 | -0.69% | 62.1만 |
|---|
| 2026.07.24 | ₩11,452 | ₩11,639 | ₩11,426 | ₩11,532 | +0.70% | 84.4만 |
|---|
| 2026.07.23 | ₩11,292 | ₩11,426 | ₩11,239 | ₩11,399 | +0.94% | 92.9만 |
|---|
| 2026.07.22 | ₩11,466 | ₩11,532 | ₩11,346 | ₩11,452 | -0.12% | 96.8만 |
|---|
| 2026.07.21 | ₩11,399 | ₩11,492 | ₩11,226 | ₩11,466 | +0.58% | 82.8만 |
|---|
| 2026.07.20 | ₩11,506 | ₩11,626 | ₩11,412 | ₩11,412 | -0.81% | 77.7만 |
|---|
| 2026.07.17 | ₩11,599 | ₩11,666 | ₩11,439 | ₩11,492 | -0.92% | 81.8만 |
|---|
| 2026.07.16 | ₩11,492 | ₩11,786 | ₩11,439 | ₩11,719 | +1.97% | 83.3만 |
|---|
| 2026.07.15 | ₩11,359 | ₩11,572 | ₩11,346 | ₩11,532 | +1.53% | 80.9만 |
|---|
| 2026.07.14 | ₩11,359 | ₩11,426 | ₩11,279 | ₩11,319 | -0.35% | 48만 |
|---|
| 2026.07.13 | ₩11,346 | ₩11,386 | ₩11,266 | ₩11,319 | -0.24% | 55.6만 |
|---|
| 2026.07.10 | ₩11,279 | ₩11,399 | ₩11,239 | ₩11,332 | +0.47% | 60.5만 |
|---|
| 2026.07.09 | ₩11,066 | ₩11,386 | ₩11,052 | ₩11,306 | +2.17% | 71.7만 |
|---|
| 2026.07.08 | ₩11,132 | ₩11,279 | ₩10,919 | ₩10,946 | -1.68% | 78.7만 |
|---|
| 2026.07.07 | ₩11,306 | ₩11,332 | ₩11,159 | ₩11,159 | -1.30% | 63.4만 |
|---|
| 2026.07.06 | ₩11,199 | ₩11,372 | ₩11,146 | ₩11,279 | +0.71% | 61.9만 |
|---|
| 2026.07.02 | ₩11,519 | ₩11,586 | ₩11,199 | ₩11,266 | -2.20% | 71.6만 |
|---|
| 2026.07.01 | ₩11,332 | ₩11,506 | ₩11,279 | ₩11,492 | +1.41% | 77.4만 |
|---|
| 2026.06.30 | ₩11,252 | ₩11,372 | ₩11,199 | ₩11,346 | +0.83% | 66.5만 |
|---|
| 2026.06.29 | ₩11,292 | ₩11,319 | ₩11,106 | ₩11,279 | -0.12% | 79.8만 |
|---|
| 2026.06.26 | ₩11,319 | ₩11,439 | ₩11,199 | ₩11,306 | -0.12% | 226.9만 |
|---|
| 2026.06.25 | ₩11,132 | ₩11,319 | ₩11,039 | ₩11,279 | +1.32% | 70만 |
|---|
| 2026.06.24 | ₩11,066 | ₩11,199 | ₩11,052 | ₩11,186 | +1.08% | 65.1만 |
|---|
| 2026.06.23 | ₩10,932 | ₩11,066 | ₩10,919 | ₩11,052 | +1.10% | 69.7만 |
|---|
| 2026.06.22 | ₩10,812 | ₩10,999 | ₩10,812 | ₩10,919 | +0.99% | 77.5만 |
|---|
| 2026.06.18 | ₩10,799 | ₩10,879 | ₩10,706 | ₩10,772 | -0.25% | 196.2만 |
|---|
| 2026.06.17 | ₩10,852 | ₩10,959 | ₩10,599 | ₩10,679 | -1.60% | 88.1만 |
|---|
| 2026.06.16 | ₩10,919 | ₩10,999 | ₩10,799 | ₩10,892 | -0.24% | 68.3만 |
|---|
| 2026.06.15 | ₩10,999 | ₩11,092 | ₩10,786 | ₩10,826 | -1.58% | 86.7만 |
|---|
| 2026.06.12 | ₩10,906 | ₩11,012 | ₩10,906 | ₩10,999 | +0.86% | 66.4만 |
|---|
| 2026.06.11 | ₩10,786 | ₩10,932 | ₩10,719 | ₩10,866 | +0.74% | 76만 |
|---|
| 2026.06.10 | ₩10,692 | ₩10,759 | ₩10,666 | ₩10,759 | +0.62% | 63만 |
|---|
| 2026.06.09 | ₩10,586 | ₩10,839 | ₩10,586 | ₩10,612 | +0.25% | 69.7만 |
|---|
| 2026.06.08 | ₩10,492 | ₩10,599 | ₩10,479 | ₩10,532 | +0.38% | 49.4만 |
|---|
| 2026.06.05 | ₩10,426 | ₩10,532 | ₩10,426 | ₩10,466 | +0.38% | 65.2만 |
|---|
| 2026.06.04 | ₩10,359 | ₩10,466 | ₩10,279 | ₩10,426 | +0.64% | 59.6만 |
|---|
| 2026.06.03 | ₩10,426 | ₩10,479 | ₩10,132 | ₩10,159 | -2.56% | 76.2만 |
|---|
| 2026.06.02 | ₩10,226 | ₩10,506 | ₩10,172 | ₩10,479 | +2.48% | 56.2만 |
|---|
| 2026.06.01 | ₩10,279 | ₩10,279 | ₩10,119 | ₩10,252 | -0.26% | 76.3만 |
|---|
| 2026.05.29 | ₩10,386 | ₩10,426 | ₩10,306 | ₩10,359 | -0.26% | 69.6만 |
|---|
| 2026.05.28 | ₩10,359 | ₩10,399 | ₩10,226 | ₩10,399 | +0.39% | 54만 |
|---|
| 2026.05.27 | ₩10,532 | ₩10,559 | ₩10,306 | ₩10,359 | -1.65% | 65.4만 |
|---|
| 2026.05.26 | ₩10,346 | ₩10,479 | ₩10,279 | ₩10,466 | +1.16% | 83.7만 |
|---|
| 2026.05.22 | ₩10,426 | ₩10,466 | ₩10,306 | ₩10,332 | -0.90% | 64.9만 |
|---|
| 2026.05.21 | ₩10,292 | ₩10,399 | ₩10,239 | ₩10,386 | +0.91% | 71.9만 |
|---|
| 2026.05.20 | ₩10,226 | ₩10,439 | ₩10,172 | ₩10,372 | +1.43% | 101.9만 |
|---|
| 2026.05.19 | ₩10,146 | ₩10,252 | ₩10,092 | ₩10,172 | +0.26% | 56.5만 |
|---|
| 2026.05.18 | ₩10,039 | ₩10,226 | ₩10,026 | ₩10,172 | +1.33% | 60.5만 |
|---|
| 2026.05.15 | ₩10,132 | ₩10,146 | ₩9,959 | ₩10,026 | -1.05% | 93.6만 |
|---|
| 2026.05.14 | ₩10,212 | ₩10,319 | ₩10,146 | ₩10,186 | -0.26% | 54.2만 |
|---|
| 2026.05.13 | ₩10,146 | ₩10,239 | ₩10,079 | ₩10,106 | -0.39% | 69만 |
|---|
| 2026.05.12 | ₩10,359 | ₩10,372 | ₩10,172 | ₩10,239 | -1.16% | 72.5만 |
|---|
| 2026.05.11 | ₩10,466 | ₩10,466 | ₩10,332 | ₩10,359 | -1.02% | 85.4만 |
|---|
| 2026.05.08 | ₩10,412 | ₩10,532 | ₩10,386 | ₩10,466 | +0.51% | 69.2만 |
|---|
| 2026.05.07 | ₩10,399 | ₩10,519 | ₩10,386 | ₩10,426 | +0.26% | 77.4만 |
|---|
| 2026.05.06 | ₩10,492 | ₩10,519 | ₩10,346 | ₩10,439 | -0.51% | 80.5만 |
|---|
| 2026.05.05 | ₩10,306 | ₩10,412 | ₩10,279 | ₩10,372 | +0.65% | 89.5만 |
|---|
| 2026.05.04 | ₩10,226 | ₩10,452 | ₩10,172 | ₩10,239 | +0.13% | 101만 |
|---|
| 2026.05.01 | ₩10,119 | ₩10,319 | ₩10,066 | ₩10,226 | +1.05% | 83만 |
|---|
| 2026.04.30 | ₩10,052 | ₩10,292 | ₩9,999 | ₩10,239 | +1.86% | 93.3만 |
|---|
| 2026.04.29 | ₩10,479 | ₩10,519 | ₩10,012 | ₩10,066 | -3.94% | 136.4만 |
|---|
| 2026.04.28 | ₩10,572 | ₩10,626 | ₩10,399 | ₩10,506 | -0.63% | 186만 |
|---|
| 2026.04.27 | ₩10,226 | ₩10,532 | ₩10,226 | ₩10,506 | +2.74% | 124만 |
|---|
| 2026.04.24 | ₩10,292 | ₩10,306 | ₩10,226 | ₩10,252 | -0.39% | 87.3만 |
|---|
| 2026.04.23 | ₩10,226 | ₩10,359 | ₩10,132 | ₩10,332 | +1.04% | 88.8만 |
|---|
| 2026.04.22 | ₩10,066 | ₩10,266 | ₩10,012 | ₩10,199 | +1.32% | 69.6만 |
|---|
| 2026.04.21 | ₩10,279 | ₩10,359 | ₩9,999 | ₩10,066 | -2.08% | 170.2만 |
|---|
| 2026.04.20 | ₩10,226 | ₩10,332 | ₩10,226 | ₩10,292 | +0.65% | 57.6만 |
|---|
| 2026.04.17 | ₩10,212 | ₩10,466 | ₩10,172 | ₩10,279 | +0.65% | 110.2만 |
|---|
| 2026.04.16 | ₩10,066 | ₩10,132 | ₩10,012 | ₩10,066 | 0.00% | 98.1만 |
|---|
| 2026.04.15 | ₩10,132 | ₩10,199 | ₩10,052 | ₩10,106 | -0.26% | 62.7만 |
|---|
| 2026.04.14 | ₩10,146 | ₩10,199 | ₩10,039 | ₩10,159 | +0.13% | 60.4만 |
|---|
| 2026.04.13 | ₩10,092 | ₩10,212 | ₩10,026 | ₩10,172 | +0.79% | 59.8만 |
|---|
| 2026.04.10 | ₩10,226 | ₩10,226 | ₩10,026 | ₩10,092 | -1.30% | 69.5만 |
|---|
| 2026.04.09 | ₩10,012 | ₩10,266 | ₩10,012 | ₩10,212 | +2.00% | 77만 |
|---|
| 2026.04.08 | ₩10,132 | ₩10,199 | ₩10,052 | ₩10,106 | -0.26% | 83.1만 |
|---|
| 2026.04.07 | ₩9,759 | ₩9,906 | ₩9,759 | ₩9,892 | +1.37% | 62.1만 |
|---|
| 2026.04.06 | ₩9,666 | ₩9,812 | ₩9,653 | ₩9,773 | +1.10% | 52만 |
|---|
| 2026.04.02 | ₩9,439 | ₩9,693 | ₩9,413 | ₩9,666 | +2.40% | 68.2만 |
|---|
| 2026.04.01 | ₩9,506 | ₩9,706 | ₩9,506 | ₩9,599 | +0.98% | 101.1만 |
|---|
| 2026.03.31 | ₩9,399 | ₩9,533 | ₩9,333 | ₩9,506 | +1.13% | 110.1만 |
|---|
| 2026.03.30 | ₩9,293 | ₩9,359 | ₩9,199 | ₩9,333 | +0.43% | 86.1만 |
|---|
| 2026.03.27 | ₩9,426 | ₩9,546 | ₩9,173 | ₩9,226 | -2.12% | 82.8만 |
|---|
| 2026.03.26 | ₩9,453 | ₩9,519 | ₩9,439 | ₩9,466 | +0.14% | 65.6만 |
|---|
| 2026.03.25 | ₩9,546 | ₩9,586 | ₩9,426 | ₩9,506 | -0.42% | 61.2만 |
|---|
| 2026.03.24 | ₩9,399 | ₩9,613 | ₩9,399 | ₩9,479 | +0.85% | 98.6만 |
|---|
| 2026.03.23 | ₩9,453 | ₩9,706 | ₩9,453 | ₩9,506 | +0.56% | 142.9만 |
|---|
| 2026.03.20 | ₩9,399 | ₩9,426 | ₩9,266 | ₩9,333 | -0.71% | 271.7만 |
|---|
| 2026.03.19 | ₩9,226 | ₩9,466 | ₩9,186 | ₩9,386 | +1.73% | 115.9만 |
|---|
| 2026.03.18 | ₩9,306 | ₩9,346 | ₩9,226 | ₩9,253 | -0.57% | 121.5만 |
|---|
| 2026.03.17 | ₩9,359 | ₩9,426 | ₩9,279 | ₩9,319 | -0.43% | 123.3만 |
|---|
| 2026.03.16 | ₩9,253 | ₩9,413 | ₩9,253 | ₩9,319 | +0.72% | 68.6만 |
|---|
| 2026.03.13 | ₩9,319 | ₩9,413 | ₩9,186 | ₩9,226 | -1.00% | 91.1만 |
|---|
| 2026.03.12 | ₩9,119 | ₩9,319 | ₩9,079 | ₩9,239 | +1.32% | 85.6만 |
|---|
| 2026.03.11 | ₩9,306 | ₩9,479 | ₩9,266 | ₩9,319 | +0.14% | 108.9만 |
|---|
| 2026.03.10 | ₩9,293 | ₩9,586 | ₩9,293 | ₩9,426 | +1.43% | 105.9만 |
|---|
| 2026.03.09 | ₩9,159 | ₩9,413 | ₩9,013 | ₩9,319 | +1.75% | 118.1만 |
|---|
| 2026.03.06 | ₩9,213 | ₩9,346 | ₩8,999 | ₩9,306 | +1.01% | 107.8만 |
|---|
| 2026.03.05 | ₩9,546 | ₩9,586 | ₩9,373 | ₩9,453 | -0.98% | 62.7만 |
|---|
| 2026.03.04 | ₩9,653 | ₩9,733 | ₩9,626 | ₩9,639 | -0.14% | 68만 |
|---|
| 2026.03.03 | ₩9,466 | ₩9,719 | ₩9,453 | ₩9,626 | +1.69% | 91.9만 |
|---|
| 2026.03.02 | ₩9,453 | ₩9,746 | ₩9,333 | ₩9,653 | +2.12% | 82.4만 |
|---|
| 2026.02.27 | ₩9,719 | ₩9,799 | ₩9,493 | ₩9,573 | -1.51% | 81.4만 |
|---|
| 2026.02.26 | ₩9,972 | ₩10,159 | ₩9,879 | ₩9,906 | -0.67% | 103.6만 |
|---|
| 2026.02.25 | ₩9,799 | ₩9,999 | ₩9,786 | ₩9,986 | +1.90% | 53.9만 |
|---|
| 2026.02.24 | ₩9,679 | ₩9,759 | ₩9,626 | ₩9,733 | +0.55% | 72.5만 |
|---|
| 2026.02.23 | ₩10,199 | ₩10,252 | ₩9,626 | ₩9,666 | -5.23% | 79.2만 |
|---|
| 2026.02.20 | ₩10,079 | ₩10,266 | ₩10,039 | ₩10,239 | +1.59% | 105.1만 |
|---|
| 2026.02.19 | ₩10,079 | ₩10,132 | ₩10,012 | ₩10,092 | +0.13% | 76.5만 |
|---|
| 2026.02.18 | ₩10,306 | ₩10,452 | ₩10,066 | ₩10,106 | -1.94% | 68.9만 |
|---|
| 2026.02.17 | ₩10,172 | ₩10,399 | ₩10,119 | ₩10,319 | +1.44% | 126.2만 |
|---|
| 2026.02.13 | ₩10,039 | ₩10,226 | ₩9,932 | ₩10,186 | +1.46% | 73.7만 |
|---|
| 2026.02.12 | ₩10,146 | ₩10,212 | ₩9,959 | ₩10,066 | -0.79% | 102.2만 |
|---|
| 2026.02.11 | ₩10,092 | ₩10,212 | ₩9,892 | ₩10,052 | -0.40% | 88.9만 |
|---|
| 2026.02.10 | ₩10,079 | ₩10,146 | ₩9,986 | ₩10,052 | -0.26% | 75.2만 |
|---|
| 2026.02.09 | ₩10,092 | ₩10,199 | ₩10,052 | ₩10,106 | +0.13% | 68.9만 |
|---|
| 2026.02.06 | ₩10,132 | ₩10,226 | ₩10,066 | ₩10,132 | 0.00% | 82.6만 |
|---|
| 2026.02.05 | ₩10,066 | ₩10,226 | ₩10,039 | ₩10,159 | +0.93% | 105.9만 |
|---|
| 2026.02.04 | ₩10,172 | ₩10,319 | ₩10,092 | ₩10,119 | -0.52% | 76.5만 |
|---|
| 2026.02.03 | ₩10,106 | ₩10,319 | ₩9,852 | ₩10,052 | -0.53% | 140.2만 |
|---|
| 2026.02.02 | ₩9,706 | ₩10,226 | ₩9,679 | ₩10,052 | +3.57% | 135.2만 |
|---|
| 2026.01.30 | ₩9,693 | ₩9,746 | ₩9,546 | ₩9,706 | +0.14% | 99.5만 |
|---|
| 2026.01.29 | ₩9,613 | ₩9,866 | ₩9,573 | ₩9,733 | +1.25% | 115.6만 |
|---|
| 2026.01.28 | ₩9,266 | ₩9,746 | ₩9,093 | ₩9,466 | +2.16% | 190.1만 |
|---|
| 2026.01.27 | ₩9,079 | ₩9,279 | ₩9,039 | ₩9,253 | +1.91% | 98.9만 |
|---|
| 2026.01.26 | ₩8,959 | ₩9,066 | ₩8,866 | ₩9,066 | +1.19% | 76.5만 |
|---|
| 2026.01.23 | ₩9,213 | ₩9,453 | ₩8,986 | ₩8,999 | -2.32% | 74.6만 |
|---|
| 2026.01.22 | ₩9,346 | ₩9,506 | ₩9,266 | ₩9,293 | -0.57% | 86.9만 |
|---|
| 2026.01.21 | ₩8,959 | ₩9,346 | ₩8,946 | ₩9,333 | +4.17% | 105.1만 |
|---|
| 2026.01.20 | ₩8,866 | ₩8,946 | ₩8,813 | ₩8,866 | 0.00% | 70.3만 |
|---|
| 2026.01.16 | ₩8,973 | ₩9,013 | ₩8,879 | ₩8,933 | -0.45% | 124.8만 |
|---|
| 2026.01.15 | ₩8,919 | ₩9,106 | ₩8,893 | ₩9,013 | +1.05% | 103.1만 |
|---|
| 2026.01.14 | ₩8,733 | ₩8,946 | ₩8,706 | ₩8,933 | +2.29% | 117.2만 |
|---|
| 2026.01.13 | ₩8,919 | ₩8,959 | ₩8,719 | ₩8,773 | -1.64% | 164.5만 |
|---|
| 2026.01.12 | ₩8,839 | ₩8,919 | ₩8,773 | ₩8,893 | +0.60% | 74.5만 |
|---|
| 2026.01.09 | ₩9,013 | ₩9,093 | ₩8,853 | ₩8,919 | -1.04% | 91.5만 |
|---|
| 2026.01.08 | ₩8,893 | ₩9,119 | ₩8,893 | ₩9,066 | +1.95% | 82.7만 |
|---|
| 2026.01.07 | ₩8,959 | ₩8,999 | ₩8,799 | ₩8,893 | -0.74% | 76.1만 |
|---|
| 2026.01.06 | ₩8,959 | ₩8,999 | ₩8,879 | ₩8,946 | -0.15% | 77.2만 |
|---|
| 2026.01.05 | ₩8,919 | ₩9,093 | ₩8,919 | ₩8,986 | +0.75% | 80.6만 |
|---|
| 2026.01.02 | ₩9,079 | ₩9,106 | ₩8,906 | ₩8,919 | -1.76% | 89.5만 |
|---|
| 2025.12.31 | ₩9,159 | ₩9,159 | ₩9,026 | ₩9,079 | -0.87% | 79.1만 |
|---|
| 2025.12.30 | ₩9,346 | ₩9,346 | ₩9,119 | ₩9,119 | -2.43% | 107.9만 |
|---|
| 2025.12.29 | ₩9,346 | ₩9,386 | ₩9,293 | ₩9,346 | 0.00% | 86.5만 |
|---|
| 2025.12.26 | ₩9,399 | ₩9,439 | ₩9,293 | ₩9,333 | -0.71% | 67.7만 |
|---|
| 2025.12.24 | ₩9,386 | ₩9,479 | ₩9,373 | ₩9,413 | +0.28% | 56.2만 |
|---|
| 2025.12.23 | ₩9,466 | ₩9,506 | ₩9,373 | ₩9,373 | -0.99% | 85.5만 |
|---|
| 2025.12.22 | ₩9,546 | ₩9,679 | ₩9,453 | ₩9,466 | -0.84% | 129.4만 |
|---|
| 2025.12.19 | ₩9,653 | ₩9,719 | ₩9,493 | ₩9,573 | -0.83% | 314.8만 |
|---|
| 2025.12.18 | ₩9,639 | ₩9,746 | ₩9,613 | ₩9,693 | +0.55% | 130.2만 |
|---|
| 2025.12.17 | ₩9,466 | ₩9,626 | ₩9,466 | ₩9,586 | +1.27% | 152.3만 |
|---|
| 2025.12.16 | ₩9,333 | ₩9,613 | ₩9,333 | ₩9,466 | +1.43% | 167.1만 |
|---|
| 2025.12.15 | ₩9,386 | ₩9,399 | ₩9,239 | ₩9,293 | -0.99% | 104.8만 |
|---|
| 2025.12.12 | ₩9,413 | ₩9,413 | ₩9,253 | ₩9,333 | -0.85% | 81만 |
|---|
| 2025.12.11 | ₩9,279 | ₩9,439 | ₩9,279 | ₩9,359 | +0.86% | 92.2만 |
|---|
| 2025.12.10 | ₩9,013 | ₩9,346 | ₩9,013 | ₩9,293 | +3.11% | 109.6만 |
|---|
| 2025.12.09 | ₩8,973 | ₩9,106 | ₩8,973 | ₩9,013 | +0.45% | 73만 |
|---|
| 2025.12.08 | ₩8,946 | ₩9,026 | ₩8,893 | ₩8,959 | +0.15% | 89.6만 |
|---|
| 2025.12.05 | ₩8,986 | ₩8,999 | ₩8,893 | ₩8,893 | -1.04% | 48만 |
|---|
| 2025.12.04 | ₩9,053 | ₩9,079 | ₩8,959 | ₩8,986 | -0.74% | 63.9만 |
|---|
| 2025.12.03 | ₩9,026 | ₩9,106 | ₩8,999 | ₩9,106 | +0.89% | 102.9만 |
|---|
| 2025.12.02 | ₩8,906 | ₩8,999 | ₩8,839 | ₩8,986 | +0.90% | 96.5만 |
|---|
| 2025.12.01 | ₩8,719 | ₩8,919 | ₩8,719 | ₩8,853 | +1.53% | 68.4만 |
|---|
| 2025.11.28 | ₩8,853 | ₩8,906 | ₩8,799 | ₩8,813 | -0.45% | 48.6만 |
|---|
| 2025.11.26 | ₩8,839 | ₩8,933 | ₩8,799 | ₩8,853 | +0.15% | 123.1만 |
|---|
| 2025.11.25 | ₩8,666 | ₩8,933 | ₩8,639 | ₩8,866 | +2.31% | 115.8만 |
|---|
| 2025.11.24 | ₩8,559 | ₩8,639 | ₩8,506 | ₩8,626 | +0.78% | 96만 |
|---|
| 2025.11.21 | ₩8,226 | ₩8,639 | ₩8,226 | ₩8,559 | +4.05% | 112.5만 |
|---|
| 2025.11.20 | ₩8,266 | ₩8,426 | ₩8,173 | ₩8,226 | -0.48% | 63.4만 |
|---|
| 2025.11.19 | ₩8,186 | ₩8,226 | ₩8,093 | ₩8,173 | -0.16% | 49.6만 |
|---|
| 2025.11.18 | ₩8,119 | ₩8,226 | ₩8,119 | ₩8,199 | +0.99% | 56.2만 |
|---|
| 2025.11.17 | ₩8,426 | ₩8,453 | ₩8,119 | ₩8,119 | -3.64% | 64.3만 |
|---|
| 2025.11.14 | ₩8,359 | ₩8,453 | ₩8,253 | ₩8,439 | +0.96% | 50.4만 |
|---|
| 2025.11.13 | ₩8,453 | ₩8,546 | ₩8,346 | ₩8,386 | -0.79% | 62만 |
|---|
| 2025.11.12 | ₩8,493 | ₩8,613 | ₩8,493 | ₩8,493 | 0.00% | 69.4만 |
|---|
| 2025.11.11 | ₩8,359 | ₩8,493 | ₩8,319 | ₩8,493 | +1.59% | 59.9만 |
|---|
| 2025.11.10 | ₩8,266 | ₩8,359 | ₩8,239 | ₩8,319 | +0.65% | 72.3만 |
|---|
| 2025.11.07 | ₩8,133 | ₩8,266 | ₩8,133 | ₩8,266 | +1.64% | 71.8만 |
|---|
| 2025.11.06 | ₩8,346 | ₩8,386 | ₩8,253 | ₩8,293 | -0.64% | 58.4만 |
|---|
| 2025.11.05 | ₩8,306 | ₩8,413 | ₩8,279 | ₩8,386 | +0.96% | 61.8만 |
|---|
| 2025.11.04 | ₩8,226 | ₩8,279 | ₩8,186 | ₩8,266 | +0.49% | 97.5만 |
|---|
| 2025.11.03 | ₩8,053 | ₩8,226 | ₩7,959 | ₩8,226 | +2.15% | 84.6만 |
|---|
| 2025.10.31 | ₩7,986 | ₩8,079 | ₩7,959 | ₩8,053 | +0.83% | 81.2만 |
|---|
| 2025.10.30 | ₩7,999 | ₩8,146 | ₩7,999 | ₩8,026 | +0.33% | 88.7만 |
|---|
| 2025.10.29 | ₩8,213 | ₩8,373 | ₩7,999 | ₩8,026 | -2.27% | 114.3만 |
|---|
| 2025.10.28 | ₩8,439 | ₩8,453 | ₩8,333 | ₩8,386 | -0.63% | 55.9만 |
|---|
| 2025.10.27 | ₩8,586 | ₩8,626 | ₩8,493 | ₩8,506 | -0.93% | 63.4만 |
|---|
| 2025.10.24 | ₩8,399 | ₩8,613 | ₩8,373 | ₩8,586 | +2.22% | 87만 |
|---|
| 2025.10.23 | ₩8,453 | ₩8,466 | ₩8,333 | ₩8,346 | -1.26% | 51만 |
|---|
| 2025.10.22 | ₩8,386 | ₩8,546 | ₩8,386 | ₩8,466 | +0.95% | 62.7만 |
|---|
| 2025.10.21 | ₩8,399 | ₩8,413 | ₩8,346 | ₩8,359 | -0.48% | 55.5만 |
|---|
| 2025.10.20 | ₩8,266 | ₩8,466 | ₩8,213 | ₩8,453 | +2.26% | 60.4만 |
|---|
| 2025.10.17 | ₩8,133 | ₩8,253 | ₩8,106 | ₩8,213 | +0.98% | 73.6만 |
|---|
| 2025.10.16 | ₩8,426 | ₩8,453 | ₩7,973 | ₩8,039 | -4.59% | 130.8만 |
|---|
| 2025.10.15 | ₩8,559 | ₩8,573 | ₩8,453 | ₩8,493 | -0.78% | 74.3만 |
|---|
| 2025.10.14 | ₩8,186 | ₩8,533 | ₩8,173 | ₩8,506 | +3.91% | 62.1만 |
|---|
| 2025.10.13 | ₩8,199 | ₩8,279 | ₩8,146 | ₩8,266 | +0.81% | 52.8만 |
|---|
| 2025.10.10 | ₩8,386 | ₩8,453 | ₩8,106 | ₩8,106 | -3.34% | 83만 |
|---|