시장 데이터를 불러오는 중
전체 종목
Cimpress plc - Ordinary Shares 과거 주가
Cimpress plc - Ordinary Shares · CMPR · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cimpress plc - Ordinary Shares · CMPR · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,215 | ₩100,408 | ₩98,545 | ₩99,443 | +0.23% | 23만 |
| 2026.10.08 | ₩98,170 | ₩99,778 | ₩97,245 | ₩99,537 | +1.39% | 10.4만 |
| 2026.10.07 | ₩97,218 | ₩98,867 | ₩96,079 | ₩98,612 | +1.43% | 30.7만 |
| 2026.10.06 | ₩102,177 | ₩102,873 | ₩98,331 | ₩98,692 | -3.41% | 21만 |
| 2026.10.05 | ₩100,260 | ₩102,485 | ₩99,135 | ₩102,311 | +2.04% | 14.7만 |
| 2026.10.02 | ₩101,641 | ₩101,641 | ₩99,242 | ₩100,555 | -1.07% | 18만 |
| 2026.10.01 | ₩103,249 | ₩105,674 | ₩99,577 | ₩100,542 | -2.62% | 20.4만 |
| 2026.09.30 | ₩104,991 | ₩107,295 | ₩101,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,342 |
| -1.57% |
| 48.1만 |
| 2026.09.29 | ₩107,041 | ₩107,215 | ₩103,088 | ₩104,749 | -2.14% | 12.8만 |
|---|
| 2026.09.28 | ₩106,666 | ₩108,970 | ₩105,714 | ₩107,269 | +0.57% | 18.3만 |
|---|
| 2026.09.25 | ₩105,299 | ₩107,443 | ₩105,299 | ₩106,920 | +1.54% | 16.8만 |
|---|
| 2026.09.24 | ₩104,468 | ₩105,433 | ₩102,190 | ₩105,339 | +0.83% | 14.5만 |
|---|
| 2026.09.23 | ₩106,036 | ₩106,545 | ₩102,766 | ₩104,508 | -1.44% | 18.8만 |
|---|
| 2026.09.22 | ₩108,300 | ₩109,547 | ₩105,969 | ₩106,465 | -1.70% | 15.5만 |
|---|
| 2026.09.21 | ₩108,086 | ₩109,573 | ₩105,955 | ₩106,867 | -1.13% | 17.8만 |
|---|
| 2026.09.18 | ₩109,439 | ₩109,882 | ₩105,902 | ₩107,349 | -1.91% | 46만 |
|---|
| 2026.09.17 | ₩110,632 | ₩110,873 | ₩108,716 | ₩109,238 | -1.26% | 16.2만 |
|---|
| 2026.09.16 | ₩111,114 | ₩112,977 | ₩108,086 | ₩109,212 | -1.71% | 13.9만 |
|---|
| 2026.09.15 | ₩112,950 | ₩113,419 | ₩111,369 | ₩111,758 | -1.06% | 11.5만 |
|---|
| 2026.09.14 | ₩113,754 | ₩114,853 | ₩112,146 | ₩112,763 | -0.87% | 9.2만 |
|---|
| 2026.09.11 | ₩113,406 | ₩115,979 | ₩112,856 | ₩113,593 | +0.17% | 15.1만 |
|---|
| 2026.09.10 | ₩113,848 | ₩114,840 | ₩111,959 | ₩112,655 | -1.05% | 12.7만 |
|---|
| 2026.09.09 | ₩113,768 | ₩117,506 | ₩112,923 | ₩114,304 | +0.47% | 14.4만 |
|---|
| 2026.09.08 | ₩116,434 | ₩118,444 | ₩113,151 | ₩113,768 | -2.29% | 24만 |
|---|
| 2026.09.04 | ₩116,997 | ₩119,624 | ₩115,322 | ₩117,185 | +0.16% | 36.5만 |
|---|
| 2026.09.03 | ₩122,156 | ₩123,416 | ₩115,858 | ₩118,458 | -3.03% | 27만 |
|---|
| 2026.09.02 | ₩117,600 | ₩122,384 | ₩117,600 | ₩121,647 | +3.44% | 14만 |
|---|
| 2026.09.01 | ₩119,409 | ₩119,932 | ₩116,970 | ₩117,962 | -1.21% | 15.3만 |
|---|
| 2026.08.31 | ₩119,798 | ₩120,588 | ₩117,118 | ₩119,409 | -0.32% | 19.5만 |
|---|
| 2026.08.28 | ₩119,262 | ₩120,602 | ₩118,538 | ₩119,637 | +0.31% | 13.6만 |
|---|
| 2026.08.27 | ₩117,037 | ₩120,052 | ₩116,957 | ₩119,262 | +1.90% | 17.3만 |
|---|
| 2026.08.26 | ₩118,538 | ₩118,592 | ₩115,738 | ₩116,917 | -1.37% | 11.8만 |
|---|
| 2026.08.25 | ₩117,935 | ₩119,074 | ₩114,706 | ₩117,761 | -0.15% | 15.3만 |
|---|
| 2026.08.24 | ₩116,930 | ₩118,632 | ₩114,934 | ₩117,279 | +0.30% | 11.5만 |
|---|
| 2026.08.21 | ₩119,557 | ₩120,763 | ₩115,764 | ₩117,480 | -1.74% | 16.2만 |
|---|
| 2026.08.20 | ₩119,074 | ₩120,736 | ₩117,573 | ₩119,074 | 0.00% | 15.1만 |
|---|
| 2026.08.19 | ₩120,602 | ₩122,759 | ₩118,954 | ₩120,776 | +0.14% | 43.3만 |
|---|
| 2026.08.18 | ₩122,773 | ₩123,657 | ₩117,989 | ₩120,173 | -2.12% | 27.7만 |
|---|
| 2026.08.17 | ₩123,577 | ₩124,126 | ₩121,701 | ₩122,947 | -0.51% | 25만 |
|---|
| 2026.08.14 | ₩128,923 | ₩130,652 | ₩126,270 | ₩126,578 | -1.82% | 12.7만 |
|---|
| 2026.08.13 | ₩132,608 | ₩133,439 | ₩128,990 | ₩130,438 | -1.64% | 11.8만 |
|---|
| 2026.08.12 | ₩127,999 | ₩133,010 | ₩125,774 | ₩132,180 | +3.27% | 27.6만 |
|---|
| 2026.08.11 | ₩126,739 | ₩131,845 | ₩126,645 | ₩127,811 | +0.85% | 14.4만 |
|---|
| 2026.08.10 | ₩124,742 | ₩128,910 | ₩124,501 | ₩126,739 | +1.60% | 21.1만 |
|---|
| 2026.08.07 | ₩129,433 | ₩133,292 | ₩127,061 | ₩127,771 | -1.28% | 22.1만 |
|---|
| 2026.08.06 | ₩134,123 | ₩134,632 | ₩126,056 | ₩129,325 | -3.58% | 29만 |
|---|
| 2026.08.05 | ₩137,674 | ₩138,746 | ₩134,444 | ₩134,953 | -1.98% | 16.4만 |
|---|
| 2026.08.04 | ₩132,488 | ₩139,362 | ₩130,397 | ₩137,687 | +3.92% | 18.4만 |
|---|
| 2026.08.03 | ₩132,220 | ₩137,674 | ₩128,843 | ₩132,984 | +0.58% | 22만 |
|---|
| 2026.07.31 | ₩126,900 | ₩133,506 | ₩124,823 | ₩132,260 | +4.22% | 33.4만 |
|---|
| 2026.07.30 | ₩117,399 | ₩127,356 | ₩109,882 | ₩126,900 | +8.09% | 48.4만 |
|---|
| 2026.07.29 | ₩133,761 | ₩135,342 | ₩130,170 | ₩130,813 | -2.20% | 15.9만 |
|---|
| 2026.07.28 | ₩134,538 | ₩136,387 | ₩132,850 | ₩134,163 | -0.28% | 11.5만 |
|---|
| 2026.07.27 | ₩132,662 | ₩133,426 | ₩130,143 | ₩133,225 | +0.42% | 8.5만 |
|---|
| 2026.07.24 | ₩131,389 | ₩133,774 | ₩130,223 | ₩131,027 | -0.28% | 7.8만 |
|---|
| 2026.07.23 | ₩130,773 | ₩130,773 | ₩126,069 | ₩130,451 | -0.25% | 10.8만 |
|---|
| 2026.07.22 | ₩134,860 | ₩135,342 | ₩130,706 | ₩131,456 | -2.52% | 15.4만 |
|---|
| 2026.07.21 | ₩137,781 | ₩139,308 | ₩134,109 | ₩134,632 | -2.29% | 16.5만 |
|---|
| 2026.07.20 | ₩137,674 | ₩139,925 | ₩136,267 | ₩138,062 | +0.28% | 12.7만 |
|---|
| 2026.07.17 | ₩140,166 | ₩142,109 | ₩137,486 | ₩137,821 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩139,630 | ₩142,819 | ₩138,973 | ₩141,118 | +1.07% | 10.4만 |
|---|
| 2026.07.15 | ₩132,193 | ₩140,059 | ₩132,193 | ₩138,022 | +4.41% | 14.3만 |
|---|
| 2026.07.14 | ₩132,850 | ₩133,600 | ₩130,625 | ₩132,019 | -0.63% | 10.9만 |
|---|
| 2026.07.13 | ₩134,404 | ₩135,972 | ₩133,372 | ₩133,868 | -0.40% | 9.7만 |
|---|
| 2026.07.10 | ₩130,853 | ₩135,007 | ₩129,272 | ₩133,640 | +2.13% | 11.5만 |
|---|
| 2026.07.09 | ₩129,969 | ₩131,898 | ₩128,897 | ₩130,907 | +0.72% | 12.6만 |
|---|
| 2026.07.08 | ₩129,567 | ₩133,587 | ₩125,305 | ₩131,027 | +1.13% | 43.8만 |
|---|
| 2026.07.07 | ₩127,020 | ₩129,459 | ₩126,538 | ₩128,964 | +1.53% | 19.5만 |
|---|
| 2026.07.06 | ₩130,813 | ₩133,533 | ₩126,029 | ₩126,190 | -3.53% | 19.6만 |
|---|
| 2026.07.02 | ₩139,107 | ₩140,702 | ₩129,004 | ₩130,813 | -5.96% | 32.5만 |
|---|
| 2026.07.01 | ₩136,146 | ₩141,680 | ₩136,146 | ₩139,255 | +2.28% | 19.2만 |
|---|
| 2026.06.30 | ₩132,327 | ₩136,468 | ₩130,853 | ₩136,280 | +2.99% | 33만 |
|---|
| 2026.06.29 | ₩123,603 | ₩132,367 | ₩122,330 | ₩131,791 | +6.62% | 18.2만 |
|---|
| 2026.06.26 | ₩119,945 | ₩124,689 | ₩118,659 | ₩123,295 | +2.79% | 70.3만 |
|---|
| 2026.06.25 | ₩121,352 | ₩124,501 | ₩119,892 | ₩120,200 | -0.95% | 12.1만 |
|---|
| 2026.06.24 | ₩117,694 | ₩121,191 | ₩117,694 | ₩120,870 | +2.70% | 15.4만 |
|---|
| 2026.06.23 | ₩115,242 | ₩117,935 | ₩114,974 | ₩117,694 | +2.13% | 11.2만 |
|---|
| 2026.06.22 | ₩113,513 | ₩117,198 | ₩113,205 | ₩116,126 | +2.30% | 19.4만 |
|---|
| 2026.06.18 | ₩114,170 | ₩115,577 | ₩111,248 | ₩113,701 | -0.41% | 28.4만 |
|---|
| 2026.06.17 | ₩111,972 | ₩114,893 | ₩111,570 | ₩113,366 | +1.24% | 25.1만 |
|---|
| 2026.06.16 | ₩111,650 | ₩114,974 | ₩106,478 | ₩112,468 | +0.73% | 92.9만 |
|---|
| 2026.06.15 | ₩118,324 | ₩119,704 | ₩110,887 | ₩111,664 | -5.63% | 39.3만 |
|---|
| 2026.06.12 | ₩121,285 | ₩123,590 | ₩118,793 | ₩119,101 | -1.80% | 17만 |
|---|
| 2026.06.11 | ₩124,180 | ₩124,180 | ₩120,066 | ₩121,285 | -2.33% | 17.6만 |
|---|
| 2026.06.10 | ₩123,952 | ₩125,158 | ₩119,784 | ₩123,148 | -0.65% | 20.6만 |
|---|
| 2026.06.09 | ₩125,252 | ₩128,508 | ₩123,362 | ₩124,046 | -0.96% | 19.7만 |
|---|
| 2026.06.08 | ₩126,659 | ₩128,575 | ₩124,716 | ₩124,997 | -1.31% | 13.6만 |
|---|
| 2026.06.05 | ₩129,620 | ₩129,861 | ₩124,917 | ₩126,699 | -2.25% | 16.5만 |
|---|
| 2026.06.04 | ₩130,491 | ₩132,702 | ₩129,178 | ₩129,942 | -0.42% | 16.9만 |
|---|
| 2026.06.03 | ₩129,218 | ₩131,456 | ₩127,195 | ₩128,669 | -0.43% | 15.3만 |
|---|
| 2026.06.02 | ₩132,046 | ₩132,448 | ₩128,843 | ₩130,304 | -1.32% | 21.8만 |
|---|
| 2026.06.01 | ₩131,416 | ₩133,506 | ₩130,612 | ₩132,595 | +0.90% | 15.8만 |
|---|
| 2026.05.29 | ₩132,206 | ₩133,493 | ₩131,335 | ₩132,072 | -0.10% | 18.9만 |
|---|
| 2026.05.28 | ₩140,005 | ₩140,032 | ₩133,520 | ₩133,801 | -4.43% | 10.3만 |
|---|
| 2026.05.27 | ₩139,576 | ₩142,216 | ₩138,612 | ₩140,005 | +0.31% | 18.8만 |
|---|
| 2026.05.26 | ₩137,111 | ₩140,823 | ₩135,195 | ₩139,442 | +1.70% | 26.3만 |
|---|
| 2026.05.22 | ₩129,245 | ₩139,509 | ₩127,557 | ₩137,205 | +6.16% | 23.5만 |
|---|
| 2026.05.21 | ₩129,044 | ₩132,099 | ₩125,814 | ₩127,530 | -1.17% | 20.3만 |
|---|
| 2026.05.20 | ₩132,608 | ₩132,608 | ₩128,387 | ₩130,907 | -1.28% | 21.9만 |
|---|
| 2026.05.19 | ₩136,870 | ₩140,582 | ₩132,876 | ₩133,305 | -2.60% | 34.8만 |
|---|
| 2026.05.18 | ₩126,484 | ₩138,183 | ₩123,965 | ₩137,861 | +8.99% | 42.7만 |
|---|
| 2026.05.15 | ₩124,394 | ₩127,717 | ₩123,778 | ₩126,230 | +1.48% | 30.2만 |
|---|
| 2026.05.14 | ₩121,098 | ₩125,265 | ₩119,798 | ₩124,957 | +3.19% | 22.9만 |
|---|
| 2026.05.13 | ₩121,299 | ₩122,933 | ₩119,342 | ₩119,637 | -1.37% | 19.4만 |
|---|
| 2026.05.12 | ₩118,712 | ₩123,027 | ₩118,270 | ₩122,625 | +3.30% | 17만 |
|---|
| 2026.05.11 | ₩124,273 | ₩124,796 | ₩118,337 | ₩118,525 | -4.63% | 16.5만 |
|---|
| 2026.05.08 | ₩122,706 | ₩124,072 | ₩119,302 | ₩122,840 | +0.11% | 15.2만 |
|---|
| 2026.05.07 | ₩119,490 | ₩124,541 | ₩119,262 | ₩123,255 | +3.15% | 11.9만 |
|---|
| 2026.05.06 | ₩124,702 | ₩124,702 | ₩119,543 | ₩119,959 | -3.80% | 12.9만 |
|---|
| 2026.05.05 | ₩126,860 | ₩128,642 | ₩119,932 | ₩123,054 | -3.00% | 14.8만 |
|---|
| 2026.05.04 | ₩123,496 | ₩127,302 | ₩119,235 | ₩126,873 | +2.73% | 24.6만 |
|---|
| 2026.05.01 | ₩119,302 | ₩125,868 | ₩117,587 | ₩125,627 | +5.30% | 23만 |
|---|
| 2026.04.30 | ₩115,001 | ₩121,928 | ₩113,500 | ₩118,538 | +3.08% | 33.1만 |
|---|
| 2026.04.29 | ₩109,882 | ₩110,753 | ₩107,791 | ₩109,104 | -0.71% | 7.8만 |
|---|
| 2026.04.28 | ₩111,918 | ₩112,562 | ₩110,123 | ₩110,793 | -1.01% | 8만 |
|---|
| 2026.04.27 | ₩109,332 | ₩111,503 | ₩108,086 | ₩111,275 | +1.78% | 10.4만 |
|---|
| 2026.04.24 | ₩108,836 | ₩110,793 | ₩106,451 | ₩109,841 | +0.92% | 8만 |
|---|
| 2026.04.23 | ₩111,878 | ₩112,562 | ₩108,126 | ₩109,319 | -2.29% | 8.4만 |
|---|
| 2026.04.22 | ₩110,766 | ₩112,307 | ₩109,372 | ₩111,222 | +0.41% | 6.9만 |
|---|
| 2026.04.21 | ₩108,434 | ₩111,222 | ₩106,733 | ₩110,364 | +1.78% | 11.1만 |
|---|
| 2026.04.20 | ₩108,783 | ₩110,150 | ₩107,778 | ₩108,689 | -0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩107,523 | ₩110,967 | ₩106,076 | ₩108,783 | +1.17% | 18.4만 |
|---|
| 2026.04.16 | ₩104,883 | ₩107,188 | ₩104,883 | ₩106,103 | +1.16% | 9.6만 |
|---|
| 2026.04.15 | ₩107,215 | ₩108,354 | ₩104,254 | ₩105,821 | -1.30% | 8.8만 |
|---|
| 2026.04.14 | ₩104,964 | ₩108,542 | ₩104,857 | ₩107,858 | +2.76% | 8.2만 |
|---|
| 2026.04.13 | ₩102,659 | ₩105,540 | ₩101,775 | ₩104,910 | +2.19% | 7.7만 |
|---|
| 2026.04.10 | ₩100,689 | ₩102,954 | ₩98,786 | ₩102,780 | +2.08% | 13.1만 |
|---|
| 2026.04.09 | ₩103,610 | ₩104,589 | ₩99,751 | ₩100,689 | -2.82% | 14.3만 |
|---|
| 2026.04.08 | ₩102,002 | ₩105,728 | ₩102,002 | ₩104,522 | +2.47% | 21.1만 |
|---|
| 2026.04.07 | ₩98,773 | ₩101,212 | ₩98,036 | ₩99,202 | +0.43% | 15.3만 |
|---|
| 2026.04.06 | ₩99,751 | ₩101,842 | ₩98,438 | ₩98,987 | -0.77% | 9.5만 |
|---|
| 2026.04.02 | ₩98,384 | ₩103,275 | ₩97,634 | ₩99,362 | +0.99% | 9.4만 |
|---|
| 2026.04.01 | ₩99,027 | ₩100,180 | ₩97,486 | ₩99,215 | +0.19% | 17.3만 |
|---|
| 2026.03.31 | ₩99,872 | ₩100,502 | ₩96,481 | ₩97,821 | -2.05% | 27.3만 |
|---|
| 2026.03.30 | ₩97,125 | ₩98,237 | ₩96,066 | ₩97,486 | +0.37% | 9.1만 |
|---|
| 2026.03.27 | ₩98,893 | ₩99,429 | ₩96,481 | ₩96,723 | -2.20% | 6.1만 |
|---|
| 2026.03.26 | ₩99,269 | ₩100,502 | ₩98,156 | ₩98,639 | -0.63% | 9.9만 |
|---|
| 2026.03.25 | ₩100,689 | ₩101,493 | ₩98,491 | ₩99,711 | -0.97% | 13.9만 |
|---|
| 2026.03.24 | ₩95,275 | ₩99,577 | ₩94,418 | ₩99,202 | +4.12% | 10.2만 |
|---|
| 2026.03.23 | ₩94,967 | ₩97,232 | ₩94,940 | ₩96,468 | +1.58% | 11만 |
|---|
| 2026.03.20 | ₩94,552 | ₩95,195 | ₩92,408 | ₩92,890 | -1.76% | 27.2만 |
|---|
| 2026.03.19 | ₩93,279 | ₩95,744 | ₩92,368 | ₩94,445 | +1.25% | 11.6만 |
|---|
| 2026.03.18 | ₩96,508 | ₩96,696 | ₩92,528 | ₩93,694 | -2.92% | 13.2만 |
|---|
| 2026.03.17 | ₩96,093 | ₩97,687 | ₩95,222 | ₩97,419 | +1.38% | 9.1만 |
|---|
| 2026.03.16 | ₩95,530 | ₩97,527 | ₩93,440 | ₩95,302 | -0.24% | 14.9만 |
|---|
| 2026.03.13 | ₩94,525 | ₩96,200 | ₩93,466 | ₩95,208 | +0.72% | 14.3만 |
|---|
| 2026.03.12 | ₩92,716 | ₩95,329 | ₩90,344 | ₩93,694 | +1.06% | 10.7만 |
|---|
| 2026.03.11 | ₩94,726 | ₩96,361 | ₩93,373 | ₩94,096 | -0.66% | 7.1만 |
|---|
| 2026.03.10 | ₩95,329 | ₩96,307 | ₩93,105 | ₩95,289 | -0.04% | 7.9만 |
|---|
| 2026.03.09 | ₩94,284 | ₩96,803 | ₩91,805 | ₩96,079 | +1.90% | 9.8만 |
|---|
| 2026.03.06 | ₩94,753 | ₩96,093 | ₩92,274 | ₩96,066 | +1.39% | 11.1만 |
|---|
| 2026.03.05 | ₩92,314 | ₩97,299 | ₩92,314 | ₩96,736 | +4.79% | 10.8만 |
|---|
| 2026.03.04 | ₩94,927 | ₩97,084 | ₩93,533 | ₩94,069 | -0.90% | 9.1만 |
|---|
| 2026.03.03 | ₩92,555 | ₩94,994 | ₩91,456 | ₩94,378 | +1.97% | 9.7만 |
|---|
| 2026.03.02 | ₩95,852 | ₩97,594 | ₩94,297 | ₩95,342 | -0.53% | 9.9만 |
|---|
| 2026.02.27 | ₩95,785 | ₩99,094 | ₩94,217 | ₩97,888 | +2.20% | 18.2만 |
|---|
| 2026.02.26 | ₩97,125 | ₩99,952 | ₩95,141 | ₩97,393 | +0.28% | 16.1만 |
|---|
| 2026.02.25 | ₩96,120 | ₩96,615 | ₩94,873 | ₩96,615 | +0.52% | 10만 |
|---|
| 2026.02.24 | ₩94,565 | ₩98,197 | ₩94,458 | ₩95,945 | +1.46% | 9.1만 |
|---|
| 2026.02.23 | ₩95,878 | ₩96,977 | ₩92,890 | ₩94,069 | -1.89% | 14만 |
|---|
| 2026.02.20 | ₩98,183 | ₩99,443 | ₩95,986 | ₩96,803 | -1.41% | 6.9만 |
|---|
| 2026.02.19 | ₩97,728 | ₩99,148 | ₩96,642 | ₩98,438 | +0.73% | 10.5만 |
|---|
| 2026.02.18 | ₩96,240 | ₩100,796 | ₩96,240 | ₩98,371 | +2.21% | 13.6만 |
|---|
| 2026.02.17 | ₩99,510 | ₩101,212 | ₩96,307 | ₩96,321 | -3.20% | 8.9만 |
|---|
| 2026.02.13 | ₩101,225 | ₩104,321 | ₩97,661 | ₩99,523 | -1.68% | 27.4만 |
|---|
| 2026.02.12 | ₩103,396 | ₩105,848 | ₩99,228 | ₩100,502 | -2.80% | 20.7만 |
|---|
| 2026.02.11 | ₩102,297 | ₩104,240 | ₩100,944 | ₩102,391 | +0.09% | 12.9만 |
|---|
| 2026.02.10 | ₩103,490 | ₩105,848 | ₩102,069 | ₩102,284 | -1.17% | 8.3만 |
|---|
| 2026.02.09 | ₩100,502 | ₩103,249 | ₩97,098 | ₩103,141 | +2.63% | 18.5만 |
|---|
| 2026.02.06 | ₩99,496 | ₩102,311 | ₩95,302 | ₩101,359 | +1.87% | 9.2만 |
|---|
| 2026.02.05 | ₩100,408 | ₩102,538 | ₩97,460 | ₩98,599 | -1.80% | 16.4만 |
|---|
| 2026.02.04 | ₩103,731 | ₩106,143 | ₩99,014 | ₩100,421 | -3.19% | 18.9만 |
|---|
| 2026.02.03 | ₩107,309 | ₩109,547 | ₩100,662 | ₩102,659 | -4.33% | 15만 |
|---|
| 2026.02.02 | ₩105,754 | ₩110,458 | ₩105,754 | ₩107,925 | +2.05% | 17.6만 |
|---|
| 2026.01.30 | ₩104,388 | ₩106,478 | ₩100,689 | ₩105,982 | +1.53% | 20.9만 |
|---|
| 2026.01.29 | ₩92,716 | ₩110,096 | ₩92,475 | ₩104,535 | +12.75% | 22.3만 |
|---|
| 2026.01.28 | ₩105,875 | ₩106,813 | ₩104,026 | ₩104,401 | -1.39% | 13.3만 |
|---|
| 2026.01.27 | ₩104,575 | ₩105,701 | ₩103,302 | ₩105,232 | +0.63% | 10.9만 |
|---|
| 2026.01.26 | ₩105,446 | ₩106,813 | ₩104,629 | ₩105,366 | -0.08% | 9.8만 |
|---|
| 2026.01.23 | ₩107,228 | ₩108,300 | ₩104,495 | ₩105,661 | -1.46% | 10.5만 |
|---|
| 2026.01.22 | ₩107,376 | ₩109,855 | ₩107,202 | ₩108,086 | +0.66% | 11만 |
|---|
| 2026.01.21 | ₩103,369 | ₩107,952 | ₩103,034 | ₩107,322 | +3.82% | 13.7만 |
|---|
| 2026.01.20 | ₩104,374 | ₩105,848 | ₩101,761 | ₩102,324 | -1.96% | 9.9만 |
|---|
| 2026.01.16 | ₩107,416 | ₩108,073 | ₩106,210 | ₩106,853 | -0.52% | 10만 |
|---|
| 2026.01.15 | ₩106,679 | ₩109,399 | ₩102,659 | ₩107,443 | +0.72% | 10.1만 |
|---|
| 2026.01.14 | ₩102,579 | ₩107,483 | ₩102,579 | ₩106,840 | +4.15% | 11.2만 |
|---|
| 2026.01.13 | ₩103,302 | ₩104,790 | ₩102,632 | ₩103,610 | +0.30% | 12.3만 |
|---|
| 2026.01.12 | ₩105,138 | ₩106,465 | ₩102,914 | ₩103,249 | -1.80% | 11.5만 |
|---|
| 2026.01.09 | ₩99,161 | ₩105,527 | ₩98,398 | ₩105,446 | +6.34% | 14.3만 |
|---|
| 2026.01.08 | ₩92,569 | ₩99,269 | ₩90,920 | ₩98,880 | +6.82% | 14.5만 |
|---|
| 2026.01.07 | ₩89,286 | ₩94,981 | ₩88,750 | ₩93,426 | +4.64% | 17.9만 |
|---|
| 2026.01.06 | ₩88,549 | ₩89,272 | ₩86,016 | ₩88,750 | +0.23% | 22.2만 |
|---|
| 2026.01.05 | ₩88,147 | ₩90,853 | ₩87,664 | ₩89,205 | +1.20% | 16.9만 |
|---|
| 2026.01.02 | ₩89,232 | ₩89,420 | ₩87,168 | ₩87,986 | -1.40% | 12.5만 |
|---|
| 2025.12.31 | ₩90,961 | ₩91,014 | ₩88,750 | ₩89,232 | -1.90% | 11.1만 |
|---|
| 2025.12.30 | ₩92,059 | ₩92,059 | ₩90,277 | ₩90,585 | -1.60% | 10.4만 |
|---|
| 2025.12.29 | ₩92,957 | ₩93,145 | ₩91,805 | ₩92,461 | -0.53% | 9.3만 |
|---|
| 2025.12.26 | ₩94,378 | ₩94,471 | ₩92,461 | ₩92,729 | -1.75% | 11.6만 |
|---|
| 2025.12.24 | ₩94,833 | ₩94,994 | ₩93,775 | ₩94,498 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩96,079 | ₩99,818 | ₩93,627 | ₩95,141 | -0.98% | 15.5만 |
|---|
| 2025.12.22 | ₩98,331 | ₩98,491 | ₩95,222 | ₩96,267 | -2.10% | 15.2만 |
|---|
| 2025.12.19 | ₩102,177 | ₩102,646 | ₩97,647 | ₩97,808 | -4.28% | 41.3만 |
|---|
| 2025.12.18 | ₩100,368 | ₩102,378 | ₩100,368 | ₩102,043 | +1.67% | 13.9만 |
|---|
| 2025.12.17 | ₩99,014 | ₩101,815 | ₩99,014 | ₩99,738 | +0.73% | 16.8만 |
|---|
| 2025.12.16 | ₩100,796 | ₩102,110 | ₩98,625 | ₩99,416 | -1.37% | 19.4만 |
|---|
| 2025.12.15 | ₩100,166 | ₩102,043 | ₩100,019 | ₩100,796 | +0.63% | 14.3만 |
|---|
| 2025.12.12 | ₩99,027 | ₩101,533 | ₩98,666 | ₩99,992 | +0.97% | 15.3만 |
|---|
| 2025.12.11 | ₩97,151 | ₩100,274 | ₩97,151 | ₩99,014 | +1.92% | 14.2만 |
|---|
| 2025.12.10 | ₩96,656 | ₩98,840 | ₩95,476 | ₩96,548 | -0.11% | 14.4만 |
|---|
| 2025.12.09 | ₩95,074 | ₩96,977 | ₩95,074 | ₩96,897 | +1.92% | 11.7만 |
|---|
| 2025.12.08 | ₩95,061 | ₩96,079 | ₩94,096 | ₩95,758 | +0.73% | 13만 |
|---|
| 2025.12.05 | ₩96,629 | ₩97,808 | ₩92,703 | ₩94,431 | -2.27% | 27.8만 |
|---|
| 2025.12.04 | ₩98,009 | ₩100,421 | ₩96,173 | ₩96,629 | -1.41% | 17.2만 |
|---|
| 2025.12.03 | ₩94,672 | ₩100,729 | ₩94,672 | ₩98,746 | +4.30% | 17.6만 |
|---|
| 2025.12.02 | ₩91,282 | ₩97,071 | ₩90,143 | ₩94,404 | +3.42% | 24.4만 |
|---|
| 2025.12.01 | ₩91,778 | ₩94,230 | ₩90,425 | ₩90,786 | -1.08% | 39.5만 |
|---|
| 2025.11.28 | ₩92,153 | ₩94,565 | ₩91,242 | ₩92,260 | +0.12% | 16만 |
|---|
| 2025.11.26 | ₩93,855 | ₩94,257 | ₩90,827 | ₩92,301 | -1.66% | 19.1만 |
|---|
| 2025.11.25 | ₩93,453 | ₩95,088 | ₩92,113 | ₩94,324 | +0.93% | 21.8만 |
|---|
| 2025.11.24 | ₩90,317 | ₩93,265 | ₩89,272 | ₩92,649 | +2.58% | 11.6만 |
|---|
| 2025.11.21 | ₩88,455 | ₩93,721 | ₩88,374 | ₩90,652 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩91,309 | ₩93,038 | ₩88,307 | ₩88,508 | -3.07% | 15.1만 |
|---|
| 2025.11.19 | ₩88,642 | ₩91,108 | ₩87,986 | ₩90,398 | +1.98% | 14.5만 |
|---|
| 2025.11.18 | ₩86,592 | ₩92,528 | ₩86,123 | ₩87,986 | +1.61% | 13.9만 |
|---|
| 2025.11.17 | ₩89,634 | ₩89,835 | ₩86,793 | ₩87,436 | -2.45% | 18.1만 |
|---|
| 2025.11.14 | ₩89,996 | ₩91,028 | ₩87,972 | ₩89,232 | -0.85% | 16.4만 |
|---|
| 2025.11.13 | ₩87,410 | ₩90,853 | ₩87,410 | ₩90,465 | +3.50% | 14.6만 |
|---|
| 2025.11.12 | ₩88,857 | ₩91,269 | ₩87,101 | ₩87,262 | -1.79% | 12.3만 |
|---|
| 2025.11.11 | ₩87,731 | ₩89,768 | ₩87,075 | ₩89,245 | +1.73% | 19.9만 |
|---|
| 2025.11.10 | ₩82,934 | ₩87,905 | ₩81,192 | ₩87,477 | +5.48% | 19.3만 |
|---|
| 2025.11.07 | ₩84,877 | ₩87,356 | ₩81,567 | ₩82,023 | -3.36% | 20만 |
|---|
| 2025.11.06 | ₩86,659 | ₩88,951 | ₩82,331 | ₩83,644 | -3.48% | 18.2만 |
|---|
| 2025.11.05 | ₩87,932 | ₩89,554 | ₩84,475 | ₩86,726 | -1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩90,987 | ₩93,064 | ₩88,133 | ₩88,562 | -2.67% | 18.2만 |
|---|
| 2025.11.03 | ₩91,577 | ₩95,570 | ₩89,741 | ₩91,282 | -0.32% | 36.4만 |
|---|
| 2025.10.31 | ₩97,848 | ₩98,130 | ₩92,448 | ₩92,743 | -5.22% | 36.6만 |
|---|
| 2025.10.30 | ₩88,750 | ₩102,713 | ₩82,867 | ₩99,416 | +12.02% | 49.5만 |
|---|
| 2025.10.29 | ₩89,044 | ₩91,631 | ₩88,415 | ₩89,446 | +0.45% | 35.2만 |
|---|
| 2025.10.28 | ₩87,396 | ₩90,786 | ₩85,574 | ₩89,406 | +2.30% | 20.5만 |
|---|
| 2025.10.27 | ₩90,518 | ₩91,470 | ₩87,530 | ₩87,704 | -3.11% | 17.1만 |
|---|
| 2025.10.24 | ₩89,781 | ₩91,899 | ₩89,272 | ₩90,250 | +0.52% | 10.8만 |
|---|
| 2025.10.23 | ₩87,235 | ₩89,929 | ₩86,605 | ₩88,830 | +1.83% | 10.4만 |
|---|
| 2025.10.22 | ₩88,267 | ₩89,111 | ₩87,128 | ₩87,289 | -1.11% | 10.3만 |
|---|
| 2025.10.21 | ₩88,736 | ₩89,755 | ₩87,302 | ₩88,321 | -0.47% | 10.4만 |
|---|
| 2025.10.20 | ₩87,544 | ₩89,527 | ₩87,396 | ₩88,750 | +1.38% | 7.5만 |
|---|
| 2025.10.17 | ₩87,463 | ₩88,830 | ₩86,096 | ₩87,101 | -0.41% | 8.9만 |
|---|
| 2025.10.16 | ₩87,423 | ₩88,240 | ₩85,721 | ₩88,093 | +0.77% | 7.4만 |
|---|
| 2025.10.15 | ₩86,244 | ₩89,513 | ₩85,788 | ₩86,806 | +0.65% | 13.9만 |
|---|
| 2025.10.14 | ₩83,175 | ₩86,632 | ₩83,175 | ₩86,002 | +3.40% | 10.3만 |
|---|
| 2025.10.13 | ₩83,805 | ₩84,461 | ₩82,947 | ₩83,872 | +0.08% | 10.8만 |
|---|
| 2025.10.10 | ₩85,587 | ₩86,136 | ₩82,023 | ₩82,183 | -3.98% | 12.9만 |
|---|