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 | ₩99,331 | ₩100,525 | ₩98,661 | ₩99,559 | +0.23% | 23만 |
| 2026.10.08 | ₩98,285 | ₩99,895 | ₩97,359 | ₩99,653 | +1.39% | 10.4만 |
| 2026.10.07 | ₩97,332 | ₩98,983 | ₩96,192 | ₩98,728 | +1.43% | 30.7만 |
| 2026.10.06 | ₩102,296 | ₩102,994 | ₩98,446 | ₩98,808 | -3.41% | 21만 |
| 2026.10.05 | ₩100,378 | ₩102,605 | ₩99,251 | ₩102,430 | +2.04% | 14.7만 |
| 2026.10.02 | ₩101,760 | ₩101,760 | ₩99,358 | ₩100,673 | -1.07% | 18만 |
| 2026.10.01 | ₩103,370 | ₩105,798 | ₩99,694 | ₩100,659 | -2.62% | 20.4만 |
| 2026.09.30 | ₩105,114 | ₩107,421 | ₩101,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,463 |
| -1.57% |
| 48.1만 |
| 2026.09.29 | ₩107,166 | ₩107,341 | ₩103,209 | ₩104,872 | -2.14% | 12.8만 |
|---|
| 2026.09.28 | ₩106,791 | ₩109,098 | ₩105,838 | ₩107,394 | +0.57% | 18.3만 |
|---|
| 2026.09.25 | ₩105,422 | ₩107,569 | ₩105,422 | ₩107,045 | +1.54% | 16.8만 |
|---|
| 2026.09.24 | ₩104,590 | ₩105,556 | ₩102,310 | ₩105,462 | +0.83% | 14.5만 |
|---|
| 2026.09.23 | ₩106,160 | ₩106,670 | ₩102,887 | ₩104,631 | -1.44% | 18.8만 |
|---|
| 2026.09.22 | ₩108,427 | ₩109,675 | ₩106,093 | ₩106,589 | -1.70% | 15.5만 |
|---|
| 2026.09.21 | ₩108,213 | ₩109,702 | ₩106,080 | ₩106,992 | -1.13% | 17.8만 |
|---|
| 2026.09.18 | ₩109,568 | ₩110,010 | ₩106,026 | ₩107,475 | -1.91% | 46만 |
|---|
| 2026.09.17 | ₩110,762 | ₩111,003 | ₩108,843 | ₩109,366 | -1.26% | 16.2만 |
|---|
| 2026.09.16 | ₩111,245 | ₩113,109 | ₩108,213 | ₩109,340 | -1.71% | 13.9만 |
|---|
| 2026.09.15 | ₩113,083 | ₩113,552 | ₩111,500 | ₩111,889 | -1.06% | 11.5만 |
|---|
| 2026.09.14 | ₩113,888 | ₩114,988 | ₩112,278 | ₩112,895 | -0.87% | 9.2만 |
|---|
| 2026.09.11 | ₩113,539 | ₩116,115 | ₩112,989 | ₩113,727 | +0.17% | 15.1만 |
|---|
| 2026.09.10 | ₩113,981 | ₩114,974 | ₩112,090 | ₩112,787 | -1.05% | 12.7만 |
|---|
| 2026.09.09 | ₩113,901 | ₩117,644 | ₩113,056 | ₩114,438 | +0.47% | 14.4만 |
|---|
| 2026.09.08 | ₩116,571 | ₩118,583 | ₩113,284 | ₩113,901 | -2.29% | 24만 |
|---|
| 2026.09.04 | ₩117,134 | ₩119,764 | ₩115,457 | ₩117,322 | +0.16% | 36.5만 |
|---|
| 2026.09.03 | ₩122,299 | ₩123,560 | ₩115,994 | ₩118,597 | -3.03% | 27만 |
|---|
| 2026.09.02 | ₩117,738 | ₩122,527 | ₩117,738 | ₩121,790 | +3.44% | 14만 |
|---|
| 2026.09.01 | ₩119,549 | ₩120,072 | ₩117,107 | ₩118,100 | -1.21% | 15.3만 |
|---|
| 2026.08.31 | ₩119,938 | ₩120,730 | ₩117,255 | ₩119,549 | -0.32% | 19.5만 |
|---|
| 2026.08.28 | ₩119,402 | ₩120,743 | ₩118,677 | ₩119,777 | +0.31% | 13.6만 |
|---|
| 2026.08.27 | ₩117,174 | ₩120,193 | ₩117,094 | ₩119,402 | +1.90% | 17.3만 |
|---|
| 2026.08.26 | ₩118,677 | ₩118,731 | ₩115,873 | ₩117,054 | -1.37% | 11.8만 |
|---|
| 2026.08.25 | ₩118,073 | ₩119,214 | ₩114,840 | ₩117,899 | -0.15% | 15.3만 |
|---|
| 2026.08.24 | ₩117,067 | ₩118,771 | ₩115,068 | ₩117,416 | +0.30% | 11.5만 |
|---|
| 2026.08.21 | ₩119,697 | ₩120,904 | ₩115,900 | ₩117,617 | -1.74% | 16.2만 |
|---|
| 2026.08.20 | ₩119,214 | ₩120,877 | ₩117,711 | ₩119,214 | 0.00% | 15.1만 |
|---|
| 2026.08.19 | ₩120,743 | ₩122,903 | ₩119,093 | ₩120,918 | +0.14% | 43.3만 |
|---|
| 2026.08.18 | ₩122,916 | ₩123,802 | ₩118,127 | ₩120,314 | -2.12% | 27.7만 |
|---|
| 2026.08.17 | ₩123,721 | ₩124,271 | ₩121,843 | ₩123,091 | -0.51% | 25만 |
|---|
| 2026.08.14 | ₩129,074 | ₩130,805 | ₩126,418 | ₩126,727 | -1.82% | 12.7만 |
|---|
| 2026.08.13 | ₩132,764 | ₩133,596 | ₩129,141 | ₩130,590 | -1.64% | 11.8만 |
|---|
| 2026.08.12 | ₩128,149 | ₩133,166 | ₩125,922 | ₩132,334 | +3.27% | 27.6만 |
|---|
| 2026.08.11 | ₩126,888 | ₩131,999 | ₩126,794 | ₩127,961 | +0.85% | 14.4만 |
|---|
| 2026.08.10 | ₩124,889 | ₩129,061 | ₩124,647 | ₩126,888 | +1.60% | 21.1만 |
|---|
| 2026.08.07 | ₩129,584 | ₩133,448 | ₩127,210 | ₩127,921 | -1.28% | 22.1만 |
|---|
| 2026.08.06 | ₩134,280 | ₩134,790 | ₩126,203 | ₩129,477 | -3.58% | 29만 |
|---|
| 2026.08.05 | ₩137,835 | ₩138,908 | ₩134,602 | ₩135,112 | -1.98% | 16.4만 |
|---|
| 2026.08.04 | ₩132,643 | ₩139,525 | ₩130,550 | ₩137,848 | +3.92% | 18.4만 |
|---|
| 2026.08.03 | ₩132,375 | ₩137,835 | ₩128,994 | ₩133,139 | +0.58% | 22만 |
|---|
| 2026.07.31 | ₩127,049 | ₩133,663 | ₩124,969 | ₩132,415 | +4.22% | 33.4만 |
|---|
| 2026.07.30 | ₩117,537 | ₩127,505 | ₩110,010 | ₩127,049 | +8.09% | 48.4만 |
|---|
| 2026.07.29 | ₩133,918 | ₩135,501 | ₩130,322 | ₩130,966 | -2.20% | 15.9만 |
|---|
| 2026.07.28 | ₩134,696 | ₩136,547 | ₩133,005 | ₩134,320 | -0.28% | 11.5만 |
|---|
| 2026.07.27 | ₩132,817 | ₩133,582 | ₩130,295 | ₩133,381 | +0.42% | 8.5만 |
|---|
| 2026.07.24 | ₩131,543 | ₩133,931 | ₩130,376 | ₩131,181 | -0.28% | 7.8만 |
|---|
| 2026.07.23 | ₩130,926 | ₩130,926 | ₩126,217 | ₩130,604 | -0.25% | 10.8만 |
|---|
| 2026.07.22 | ₩135,018 | ₩135,501 | ₩130,859 | ₩131,610 | -2.52% | 15.4만 |
|---|
| 2026.07.21 | ₩137,942 | ₩139,472 | ₩134,266 | ₩134,790 | -2.29% | 16.5만 |
|---|
| 2026.07.20 | ₩137,835 | ₩140,089 | ₩136,426 | ₩138,224 | +0.28% | 12.7만 |
|---|
| 2026.07.17 | ₩140,330 | ₩142,276 | ₩137,647 | ₩137,983 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩139,794 | ₩142,987 | ₩139,136 | ₩141,283 | +1.07% | 10.4만 |
|---|
| 2026.07.15 | ₩132,348 | ₩140,223 | ₩132,348 | ₩138,184 | +4.41% | 14.3만 |
|---|
| 2026.07.14 | ₩133,005 | ₩133,757 | ₩130,778 | ₩132,173 | -0.63% | 10.9만 |
|---|
| 2026.07.13 | ₩134,561 | ₩136,131 | ₩133,528 | ₩134,025 | -0.40% | 9.7만 |
|---|
| 2026.07.10 | ₩131,006 | ₩135,165 | ₩129,423 | ₩133,797 | +2.13% | 11.5만 |
|---|
| 2026.07.09 | ₩130,121 | ₩132,053 | ₩129,048 | ₩131,060 | +0.72% | 12.6만 |
|---|
| 2026.07.08 | ₩129,718 | ₩133,743 | ₩125,452 | ₩131,181 | +1.13% | 43.8만 |
|---|
| 2026.07.07 | ₩127,169 | ₩129,611 | ₩126,686 | ₩129,115 | +1.53% | 19.5만 |
|---|
| 2026.07.06 | ₩130,966 | ₩133,689 | ₩126,177 | ₩126,338 | -3.53% | 19.6만 |
|---|
| 2026.07.02 | ₩139,270 | ₩140,867 | ₩129,155 | ₩130,966 | -5.96% | 32.5만 |
|---|
| 2026.07.01 | ₩136,306 | ₩141,846 | ₩136,306 | ₩139,418 | +2.28% | 19.2만 |
|---|
| 2026.06.30 | ₩132,482 | ₩136,628 | ₩131,006 | ₩136,440 | +2.99% | 33만 |
|---|
| 2026.06.29 | ₩123,748 | ₩132,522 | ₩122,474 | ₩131,945 | +6.62% | 18.2만 |
|---|
| 2026.06.26 | ₩120,086 | ₩124,835 | ₩118,798 | ₩123,440 | +2.79% | 70.3만 |
|---|
| 2026.06.25 | ₩121,494 | ₩124,647 | ₩120,032 | ₩120,341 | -0.95% | 12.1만 |
|---|
| 2026.06.24 | ₩117,832 | ₩121,333 | ₩117,832 | ₩121,011 | +2.70% | 15.4만 |
|---|
| 2026.06.23 | ₩115,377 | ₩118,073 | ₩115,108 | ₩117,832 | +2.13% | 11.2만 |
|---|
| 2026.06.22 | ₩113,646 | ₩117,335 | ₩113,338 | ₩116,262 | +2.30% | 19.4만 |
|---|
| 2026.06.18 | ₩114,303 | ₩115,712 | ₩111,379 | ₩113,834 | -0.41% | 28.4만 |
|---|
| 2026.06.17 | ₩112,103 | ₩115,028 | ₩111,701 | ₩113,499 | +1.24% | 25.1만 |
|---|
| 2026.06.16 | ₩111,781 | ₩115,108 | ₩106,603 | ₩112,600 | +0.73% | 92.9만 |
|---|
| 2026.06.15 | ₩118,462 | ₩119,844 | ₩111,017 | ₩111,795 | -5.63% | 39.3만 |
|---|
| 2026.06.12 | ₩121,427 | ₩123,735 | ₩118,932 | ₩119,241 | -1.80% | 17만 |
|---|
| 2026.06.11 | ₩124,325 | ₩124,325 | ₩120,206 | ₩121,427 | -2.33% | 17.6만 |
|---|
| 2026.06.10 | ₩124,097 | ₩125,305 | ₩119,925 | ₩123,292 | -0.65% | 20.6만 |
|---|
| 2026.06.09 | ₩125,398 | ₩128,658 | ₩123,507 | ₩124,191 | -0.96% | 19.7만 |
|---|
| 2026.06.08 | ₩126,807 | ₩128,726 | ₩124,862 | ₩125,144 | -1.31% | 13.6만 |
|---|
| 2026.06.05 | ₩129,772 | ₩130,013 | ₩125,063 | ₩126,847 | -2.25% | 16.5만 |
|---|
| 2026.06.04 | ₩130,644 | ₩132,858 | ₩129,329 | ₩130,094 | -0.42% | 16.9만 |
|---|
| 2026.06.03 | ₩129,370 | ₩131,610 | ₩127,344 | ₩128,819 | -0.43% | 15.3만 |
|---|
| 2026.06.02 | ₩132,200 | ₩132,603 | ₩128,994 | ₩130,456 | -1.32% | 21.8만 |
|---|
| 2026.06.01 | ₩131,570 | ₩133,663 | ₩130,765 | ₩132,750 | +0.90% | 15.8만 |
|---|
| 2026.05.29 | ₩132,361 | ₩133,649 | ₩131,489 | ₩132,227 | -0.10% | 18.9만 |
|---|
| 2026.05.28 | ₩140,169 | ₩140,196 | ₩133,676 | ₩133,958 | -4.43% | 10.3만 |
|---|
| 2026.05.27 | ₩139,740 | ₩142,383 | ₩138,774 | ₩140,169 | +0.31% | 18.8만 |
|---|
| 2026.05.26 | ₩137,271 | ₩140,988 | ₩135,353 | ₩139,606 | +1.70% | 26.3만 |
|---|
| 2026.05.22 | ₩129,396 | ₩139,673 | ₩127,706 | ₩137,365 | +6.16% | 23.5만 |
|---|
| 2026.05.21 | ₩129,195 | ₩132,254 | ₩125,962 | ₩127,679 | -1.17% | 20.3만 |
|---|
| 2026.05.20 | ₩132,764 | ₩132,764 | ₩128,538 | ₩131,060 | -1.28% | 21.9만 |
|---|
| 2026.05.19 | ₩137,030 | ₩140,746 | ₩133,032 | ₩133,461 | -2.60% | 34.8만 |
|---|
| 2026.05.18 | ₩126,633 | ₩138,345 | ₩124,110 | ₩138,023 | +8.99% | 42.7만 |
|---|
| 2026.05.15 | ₩124,540 | ₩127,867 | ₩123,923 | ₩126,378 | +1.48% | 30.2만 |
|---|
| 2026.05.14 | ₩121,239 | ₩125,412 | ₩119,938 | ₩125,103 | +3.19% | 22.9만 |
|---|
| 2026.05.13 | ₩121,441 | ₩123,077 | ₩119,482 | ₩119,777 | -1.37% | 19.4만 |
|---|
| 2026.05.12 | ₩118,851 | ₩123,171 | ₩118,409 | ₩122,769 | +3.30% | 17만 |
|---|
| 2026.05.11 | ₩124,419 | ₩124,942 | ₩118,476 | ₩118,664 | -4.63% | 16.5만 |
|---|
| 2026.05.08 | ₩122,849 | ₩124,218 | ₩119,442 | ₩122,984 | +0.11% | 15.2만 |
|---|
| 2026.05.07 | ₩119,630 | ₩124,687 | ₩119,402 | ₩123,399 | +3.15% | 11.9만 |
|---|
| 2026.05.06 | ₩124,848 | ₩124,848 | ₩119,683 | ₩120,099 | -3.80% | 12.9만 |
|---|
| 2026.05.05 | ₩127,008 | ₩128,793 | ₩120,072 | ₩123,198 | -3.00% | 14.8만 |
|---|
| 2026.05.04 | ₩123,641 | ₩127,451 | ₩119,375 | ₩127,022 | +2.73% | 24.6만 |
|---|
| 2026.05.01 | ₩119,442 | ₩126,016 | ₩117,725 | ₩125,774 | +5.30% | 23만 |
|---|
| 2026.04.30 | ₩115,135 | ₩122,071 | ₩113,633 | ₩118,677 | +3.08% | 33.1만 |
|---|
| 2026.04.29 | ₩110,010 | ₩110,882 | ₩107,918 | ₩109,232 | -0.71% | 7.8만 |
|---|
| 2026.04.28 | ₩112,050 | ₩112,694 | ₩110,252 | ₩110,923 | -1.01% | 8만 |
|---|
| 2026.04.27 | ₩109,460 | ₩111,634 | ₩108,213 | ₩111,406 | +1.78% | 10.4만 |
|---|
| 2026.04.24 | ₩108,964 | ₩110,923 | ₩106,576 | ₩109,970 | +0.92% | 8만 |
|---|
| 2026.04.23 | ₩112,009 | ₩112,694 | ₩108,253 | ₩109,447 | -2.29% | 8.4만 |
|---|
| 2026.04.22 | ₩110,896 | ₩112,439 | ₩109,501 | ₩111,352 | +0.41% | 6.9만 |
|---|
| 2026.04.21 | ₩108,561 | ₩111,352 | ₩106,858 | ₩110,493 | +1.78% | 11.1만 |
|---|
| 2026.04.20 | ₩108,910 | ₩110,279 | ₩107,904 | ₩108,816 | -0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩107,649 | ₩111,097 | ₩106,200 | ₩108,910 | +1.17% | 18.4만 |
|---|
| 2026.04.16 | ₩105,006 | ₩107,314 | ₩105,006 | ₩106,227 | +1.16% | 9.6만 |
|---|
| 2026.04.15 | ₩107,341 | ₩108,481 | ₩104,376 | ₩105,945 | -1.30% | 8.8만 |
|---|
| 2026.04.14 | ₩105,087 | ₩108,669 | ₩104,979 | ₩107,985 | +2.76% | 8.2만 |
|---|
| 2026.04.13 | ₩102,779 | ₩105,664 | ₩101,894 | ₩105,033 | +2.19% | 7.7만 |
|---|
| 2026.04.10 | ₩100,807 | ₩103,074 | ₩98,902 | ₩102,900 | +2.08% | 13.1만 |
|---|
| 2026.04.09 | ₩103,732 | ₩104,711 | ₩99,868 | ₩100,807 | -2.82% | 14.3만 |
|---|
| 2026.04.08 | ₩102,122 | ₩105,851 | ₩102,122 | ₩104,644 | +2.47% | 21.1만 |
|---|
| 2026.04.07 | ₩98,889 | ₩101,330 | ₩98,151 | ₩99,318 | +0.43% | 15.3만 |
|---|
| 2026.04.06 | ₩99,868 | ₩101,961 | ₩98,553 | ₩99,103 | -0.77% | 9.5만 |
|---|
| 2026.04.02 | ₩98,500 | ₩103,396 | ₩97,748 | ₩99,479 | +0.99% | 9.4만 |
|---|
| 2026.04.01 | ₩99,144 | ₩100,297 | ₩97,601 | ₩99,331 | +0.19% | 17.3만 |
|---|
| 2026.03.31 | ₩99,989 | ₩100,619 | ₩96,594 | ₩97,936 | -2.05% | 27.3만 |
|---|
| 2026.03.30 | ₩97,238 | ₩98,352 | ₩96,179 | ₩97,601 | +0.37% | 9.1만 |
|---|
| 2026.03.27 | ₩99,009 | ₩99,546 | ₩96,594 | ₩96,836 | -2.20% | 6.1만 |
|---|
| 2026.03.26 | ₩99,385 | ₩100,619 | ₩98,271 | ₩98,754 | -0.63% | 9.9만 |
|---|
| 2026.03.25 | ₩100,807 | ₩101,612 | ₩98,607 | ₩99,828 | -0.97% | 13.9만 |
|---|
| 2026.03.24 | ₩95,387 | ₩99,694 | ₩94,528 | ₩99,318 | +4.12% | 10.2만 |
|---|
| 2026.03.23 | ₩95,078 | ₩97,346 | ₩95,052 | ₩96,581 | +1.58% | 11만 |
|---|
| 2026.03.20 | ₩94,663 | ₩95,307 | ₩92,516 | ₩92,999 | -1.76% | 27.2만 |
|---|
| 2026.03.19 | ₩93,388 | ₩95,857 | ₩92,476 | ₩94,555 | +1.25% | 11.6만 |
|---|
| 2026.03.18 | ₩96,621 | ₩96,809 | ₩92,637 | ₩93,804 | -2.92% | 13.2만 |
|---|
| 2026.03.17 | ₩96,205 | ₩97,802 | ₩95,333 | ₩97,534 | +1.38% | 9.1만 |
|---|
| 2026.03.16 | ₩95,642 | ₩97,641 | ₩93,549 | ₩95,414 | -0.24% | 14.9만 |
|---|
| 2026.03.13 | ₩94,636 | ₩96,313 | ₩93,576 | ₩95,320 | +0.72% | 14.3만 |
|---|
| 2026.03.12 | ₩92,825 | ₩95,441 | ₩90,450 | ₩93,804 | +1.06% | 10.7만 |
|---|
| 2026.03.11 | ₩94,837 | ₩96,474 | ₩93,482 | ₩94,206 | -0.66% | 7.1만 |
|---|
| 2026.03.10 | ₩95,441 | ₩96,420 | ₩93,214 | ₩95,400 | -0.04% | 7.9만 |
|---|
| 2026.03.09 | ₩94,394 | ₩96,916 | ₩91,912 | ₩96,192 | +1.90% | 9.8만 |
|---|
| 2026.03.06 | ₩94,864 | ₩96,205 | ₩92,382 | ₩96,179 | +1.39% | 11.1만 |
|---|
| 2026.03.05 | ₩92,422 | ₩97,413 | ₩92,422 | ₩96,849 | +4.79% | 10.8만 |
|---|
| 2026.03.04 | ₩95,038 | ₩97,198 | ₩93,643 | ₩94,180 | -0.90% | 9.1만 |
|---|
| 2026.03.03 | ₩92,664 | ₩95,105 | ₩91,564 | ₩94,488 | +1.97% | 9.7만 |
|---|
| 2026.03.02 | ₩95,964 | ₩97,708 | ₩94,408 | ₩95,454 | -0.53% | 9.9만 |
|---|
| 2026.02.27 | ₩95,897 | ₩99,211 | ₩94,327 | ₩98,003 | +2.20% | 18.2만 |
|---|
| 2026.02.26 | ₩97,238 | ₩100,069 | ₩95,253 | ₩97,507 | +0.28% | 16.1만 |
|---|
| 2026.02.25 | ₩96,232 | ₩96,729 | ₩94,985 | ₩96,729 | +0.52% | 10만 |
|---|
| 2026.02.24 | ₩94,676 | ₩98,312 | ₩94,569 | ₩96,058 | +1.46% | 9.1만 |
|---|
| 2026.02.23 | ₩95,991 | ₩97,091 | ₩92,999 | ₩94,180 | -1.89% | 14만 |
|---|
| 2026.02.20 | ₩98,298 | ₩99,559 | ₩96,098 | ₩96,916 | -1.41% | 6.9만 |
|---|
| 2026.02.19 | ₩97,842 | ₩99,264 | ₩96,755 | ₩98,553 | +0.73% | 10.5만 |
|---|
| 2026.02.18 | ₩96,353 | ₩100,914 | ₩96,353 | ₩98,486 | +2.21% | 13.6만 |
|---|
| 2026.02.17 | ₩99,626 | ₩101,330 | ₩96,420 | ₩96,433 | -3.20% | 8.9만 |
|---|
| 2026.02.13 | ₩101,344 | ₩104,443 | ₩97,775 | ₩99,640 | -1.68% | 27.4만 |
|---|
| 2026.02.12 | ₩103,517 | ₩105,972 | ₩99,345 | ₩100,619 | -2.80% | 20.7만 |
|---|
| 2026.02.11 | ₩102,417 | ₩104,362 | ₩101,062 | ₩102,511 | +0.09% | 12.9만 |
|---|
| 2026.02.10 | ₩103,611 | ₩105,972 | ₩102,189 | ₩102,404 | -1.17% | 8.3만 |
|---|
| 2026.02.09 | ₩100,619 | ₩103,370 | ₩97,212 | ₩103,262 | +2.63% | 18.5만 |
|---|
| 2026.02.06 | ₩99,613 | ₩102,430 | ₩95,414 | ₩101,478 | +1.87% | 9.2만 |
|---|
| 2026.02.05 | ₩100,525 | ₩102,658 | ₩97,574 | ₩98,714 | -1.80% | 16.4만 |
|---|
| 2026.02.04 | ₩103,852 | ₩106,267 | ₩99,130 | ₩100,539 | -3.19% | 18.9만 |
|---|
| 2026.02.03 | ₩107,435 | ₩109,675 | ₩100,780 | ₩102,779 | -4.33% | 15만 |
|---|
| 2026.02.02 | ₩105,878 | ₩110,587 | ₩105,878 | ₩108,052 | +2.05% | 17.6만 |
|---|
| 2026.01.30 | ₩104,510 | ₩106,603 | ₩100,807 | ₩106,106 | +1.53% | 20.9만 |
|---|
| 2026.01.29 | ₩92,825 | ₩110,225 | ₩92,583 | ₩104,657 | +12.75% | 22.3만 |
|---|
| 2026.01.28 | ₩105,999 | ₩106,938 | ₩104,148 | ₩104,523 | -1.39% | 13.3만 |
|---|
| 2026.01.27 | ₩104,698 | ₩105,825 | ₩103,423 | ₩105,355 | +0.63% | 10.9만 |
|---|
| 2026.01.26 | ₩105,570 | ₩106,938 | ₩104,751 | ₩105,489 | -0.08% | 9.8만 |
|---|
| 2026.01.23 | ₩107,354 | ₩108,427 | ₩104,617 | ₩105,784 | -1.46% | 10.5만 |
|---|
| 2026.01.22 | ₩107,502 | ₩109,984 | ₩107,327 | ₩108,213 | +0.66% | 11만 |
|---|
| 2026.01.21 | ₩103,490 | ₩108,078 | ₩103,155 | ₩107,448 | +3.82% | 13.7만 |
|---|
| 2026.01.20 | ₩104,496 | ₩105,972 | ₩101,880 | ₩102,444 | -1.96% | 9.9만 |
|---|
| 2026.01.16 | ₩107,542 | ₩108,199 | ₩106,334 | ₩106,978 | -0.52% | 10만 |
|---|
| 2026.01.15 | ₩106,804 | ₩109,527 | ₩102,779 | ₩107,569 | +0.72% | 10.1만 |
|---|
| 2026.01.14 | ₩102,699 | ₩107,609 | ₩102,699 | ₩106,965 | +4.15% | 11.2만 |
|---|
| 2026.01.13 | ₩103,423 | ₩104,912 | ₩102,752 | ₩103,732 | +0.30% | 12.3만 |
|---|
| 2026.01.12 | ₩105,261 | ₩106,589 | ₩103,034 | ₩103,370 | -1.80% | 11.5만 |
|---|
| 2026.01.09 | ₩99,278 | ₩105,650 | ₩98,513 | ₩105,570 | +6.34% | 14.3만 |
|---|
| 2026.01.08 | ₩92,677 | ₩99,385 | ₩91,027 | ₩98,996 | +6.82% | 14.5만 |
|---|
| 2026.01.07 | ₩89,390 | ₩95,092 | ₩88,854 | ₩93,536 | +4.64% | 17.9만 |
|---|
| 2026.01.06 | ₩88,652 | ₩89,377 | ₩86,117 | ₩88,854 | +0.23% | 22.2만 |
|---|
| 2026.01.05 | ₩88,250 | ₩90,960 | ₩87,767 | ₩89,310 | +1.20% | 16.9만 |
|---|
| 2026.01.02 | ₩89,336 | ₩89,524 | ₩87,270 | ₩88,089 | -1.40% | 12.5만 |
|---|
| 2025.12.31 | ₩91,067 | ₩91,121 | ₩88,854 | ₩89,336 | -1.90% | 11.1만 |
|---|
| 2025.12.30 | ₩92,167 | ₩92,167 | ₩90,383 | ₩90,691 | -1.60% | 10.4만 |
|---|
| 2025.12.29 | ₩93,066 | ₩93,254 | ₩91,912 | ₩92,570 | -0.53% | 9.3만 |
|---|
| 2025.12.26 | ₩94,488 | ₩94,582 | ₩92,570 | ₩92,838 | -1.75% | 11.6만 |
|---|
| 2025.12.24 | ₩94,944 | ₩95,105 | ₩93,884 | ₩94,609 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩96,192 | ₩99,935 | ₩93,737 | ₩95,253 | -0.98% | 15.5만 |
|---|
| 2025.12.22 | ₩98,446 | ₩98,607 | ₩95,333 | ₩96,380 | -2.10% | 15.2만 |
|---|
| 2025.12.19 | ₩102,296 | ₩102,766 | ₩97,762 | ₩97,923 | -4.28% | 41.3만 |
|---|
| 2025.12.18 | ₩100,485 | ₩102,497 | ₩100,485 | ₩102,162 | +1.67% | 13.9만 |
|---|
| 2025.12.17 | ₩99,130 | ₩101,934 | ₩99,130 | ₩99,855 | +0.73% | 16.8만 |
|---|
| 2025.12.16 | ₩100,914 | ₩102,229 | ₩98,741 | ₩99,533 | -1.37% | 19.4만 |
|---|
| 2025.12.15 | ₩100,284 | ₩102,162 | ₩100,136 | ₩100,914 | +0.63% | 14.3만 |
|---|
| 2025.12.12 | ₩99,144 | ₩101,652 | ₩98,781 | ₩100,109 | +0.97% | 15.3만 |
|---|
| 2025.12.11 | ₩97,265 | ₩100,391 | ₩97,265 | ₩99,130 | +1.92% | 14.2만 |
|---|
| 2025.12.10 | ₩96,769 | ₩98,956 | ₩95,588 | ₩96,662 | -0.11% | 14.4만 |
|---|
| 2025.12.09 | ₩95,186 | ₩97,091 | ₩95,186 | ₩97,010 | +1.92% | 11.7만 |
|---|
| 2025.12.08 | ₩95,172 | ₩96,192 | ₩94,206 | ₩95,870 | +0.73% | 13만 |
|---|
| 2025.12.05 | ₩96,742 | ₩97,923 | ₩92,811 | ₩94,542 | -2.27% | 27.8만 |
|---|
| 2025.12.04 | ₩98,124 | ₩100,539 | ₩96,286 | ₩96,742 | -1.41% | 17.2만 |
|---|
| 2025.12.03 | ₩94,783 | ₩100,847 | ₩94,783 | ₩98,862 | +4.30% | 17.6만 |
|---|
| 2025.12.02 | ₩91,389 | ₩97,185 | ₩90,249 | ₩94,515 | +3.42% | 24.4만 |
|---|
| 2025.12.01 | ₩91,885 | ₩94,341 | ₩90,530 | ₩90,893 | -1.08% | 39.5만 |
|---|
| 2025.11.28 | ₩92,261 | ₩94,676 | ₩91,349 | ₩92,368 | +0.12% | 16만 |
|---|
| 2025.11.26 | ₩93,965 | ₩94,367 | ₩90,933 | ₩92,409 | -1.66% | 19.1만 |
|---|
| 2025.11.25 | ₩93,562 | ₩95,199 | ₩92,221 | ₩94,435 | +0.93% | 21.8만 |
|---|
| 2025.11.24 | ₩90,423 | ₩93,375 | ₩89,377 | ₩92,758 | +2.58% | 11.6만 |
|---|
| 2025.11.21 | ₩88,558 | ₩93,831 | ₩88,478 | ₩90,759 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩91,416 | ₩93,147 | ₩88,411 | ₩88,612 | -3.07% | 15.1만 |
|---|
| 2025.11.19 | ₩88,746 | ₩91,215 | ₩88,089 | ₩90,504 | +1.98% | 14.5만 |
|---|
| 2025.11.18 | ₩86,694 | ₩92,637 | ₩86,224 | ₩88,089 | +1.61% | 13.9만 |
|---|
| 2025.11.17 | ₩89,739 | ₩89,940 | ₩86,895 | ₩87,539 | -2.45% | 18.1만 |
|---|
| 2025.11.14 | ₩90,101 | ₩91,134 | ₩88,075 | ₩89,336 | -0.85% | 16.4만 |
|---|
| 2025.11.13 | ₩87,512 | ₩90,960 | ₩87,512 | ₩90,571 | +3.50% | 14.6만 |
|---|
| 2025.11.12 | ₩88,961 | ₩91,376 | ₩87,203 | ₩87,364 | -1.79% | 12.3만 |
|---|
| 2025.11.11 | ₩87,834 | ₩89,873 | ₩87,177 | ₩89,350 | +1.73% | 19.9만 |
|---|
| 2025.11.10 | ₩83,031 | ₩88,008 | ₩81,287 | ₩87,579 | +5.48% | 19.3만 |
|---|
| 2025.11.07 | ₩84,976 | ₩87,458 | ₩81,663 | ₩82,119 | -3.36% | 20만 |
|---|
| 2025.11.06 | ₩86,761 | ₩89,055 | ₩82,427 | ₩83,742 | -3.48% | 18.2만 |
|---|
| 2025.11.05 | ₩88,035 | ₩89,658 | ₩84,574 | ₩86,828 | -1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩91,094 | ₩93,173 | ₩88,236 | ₩88,666 | -2.67% | 18.2만 |
|---|
| 2025.11.03 | ₩91,684 | ₩95,682 | ₩89,846 | ₩91,389 | -0.32% | 36.4만 |
|---|
| 2025.10.31 | ₩97,963 | ₩98,245 | ₩92,556 | ₩92,851 | -5.22% | 36.6만 |
|---|
| 2025.10.30 | ₩88,854 | ₩102,833 | ₩82,964 | ₩99,533 | +12.02% | 49.5만 |
|---|
| 2025.10.29 | ₩89,149 | ₩91,738 | ₩88,518 | ₩89,551 | +0.45% | 35.2만 |
|---|
| 2025.10.28 | ₩87,499 | ₩90,893 | ₩85,674 | ₩89,511 | +2.30% | 20.5만 |
|---|
| 2025.10.27 | ₩90,624 | ₩91,577 | ₩87,633 | ₩87,807 | -3.11% | 17.1만 |
|---|
| 2025.10.24 | ₩89,887 | ₩92,006 | ₩89,377 | ₩90,356 | +0.52% | 10.8만 |
|---|
| 2025.10.23 | ₩87,338 | ₩90,034 | ₩86,707 | ₩88,934 | +1.83% | 10.4만 |
|---|
| 2025.10.22 | ₩88,371 | ₩89,216 | ₩87,230 | ₩87,391 | -1.11% | 10.3만 |
|---|
| 2025.10.21 | ₩88,840 | ₩89,860 | ₩87,405 | ₩88,424 | -0.47% | 10.4만 |
|---|
| 2025.10.20 | ₩87,646 | ₩89,632 | ₩87,499 | ₩88,854 | +1.38% | 7.5만 |
|---|
| 2025.10.17 | ₩87,566 | ₩88,934 | ₩86,197 | ₩87,203 | -0.41% | 8.9만 |
|---|
| 2025.10.16 | ₩87,525 | ₩88,344 | ₩85,822 | ₩88,196 | +0.77% | 7.4만 |
|---|
| 2025.10.15 | ₩86,345 | ₩89,618 | ₩85,889 | ₩86,908 | +0.65% | 13.9만 |
|---|
| 2025.10.14 | ₩83,272 | ₩86,734 | ₩83,272 | ₩86,103 | +3.40% | 10.3만 |
|---|
| 2025.10.13 | ₩83,903 | ₩84,560 | ₩83,044 | ₩83,970 | +0.08% | 10.8만 |
|---|
| 2025.10.10 | ₩85,687 | ₩86,237 | ₩82,119 | ₩82,280 | -3.98% | 12.9만 |
|---|