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 | ₩99,293 | ₩100,486 | ₩98,622 | ₩99,521 | +0.23% | 23만 |
| 2026.10.08 | ₩98,247 | ₩99,856 | ₩97,321 | ₩99,615 | +1.39% | 10.4만 |
| 2026.10.07 | ₩97,295 | ₩98,944 | ₩96,155 | ₩98,689 | +1.43% | 30.7만 |
| 2026.10.06 | ₩102,257 | ₩102,954 | ₩98,408 | ₩98,770 | -3.41% | 21만 |
| 2026.10.05 | ₩100,339 | ₩102,565 | ₩99,212 | ₩102,391 | +2.04% | 14.7만 |
| 2026.10.02 | ₩101,720 | ₩101,720 | ₩99,320 | ₩100,634 | -1.07% | 18만 |
| 2026.10.01 | ₩103,329 | ₩105,757 | ₩99,655 | ₩100,620 | -2.62% | 20.4만 |
| 2026.09.30 | ₩105,073 | ₩107,379 | ₩101,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,423 |
| -1.57% |
| 48.1만 |
| 2026.09.29 | ₩107,125 | ₩107,299 | ₩103,169 | ₩104,831 | -2.14% | 12.8만 |
|---|
| 2026.09.28 | ₩106,749 | ₩109,056 | ₩105,797 | ₩107,353 | +0.57% | 18.3만 |
|---|
| 2026.09.25 | ₩105,381 | ₩107,527 | ₩105,381 | ₩107,004 | +1.54% | 16.8만 |
|---|
| 2026.09.24 | ₩104,550 | ₩105,515 | ₩102,270 | ₩105,422 | +0.83% | 14.5만 |
|---|
| 2026.09.23 | ₩106,119 | ₩106,628 | ₩102,847 | ₩104,590 | -1.44% | 18.8만 |
|---|
| 2026.09.22 | ₩108,385 | ₩109,632 | ₩106,052 | ₩106,548 | -1.70% | 15.5만 |
|---|
| 2026.09.21 | ₩108,171 | ₩109,659 | ₩106,038 | ₩106,950 | -1.13% | 17.8만 |
|---|
| 2026.09.18 | ₩109,525 | ₩109,968 | ₩105,985 | ₩107,433 | -1.91% | 46만 |
|---|
| 2026.09.17 | ₩110,719 | ₩110,960 | ₩108,801 | ₩109,324 | -1.26% | 16.2만 |
|---|
| 2026.09.16 | ₩111,202 | ₩113,066 | ₩108,171 | ₩109,297 | -1.71% | 13.9만 |
|---|
| 2026.09.15 | ₩113,039 | ₩113,508 | ₩111,456 | ₩111,845 | -1.06% | 11.5만 |
|---|
| 2026.09.14 | ₩113,843 | ₩114,943 | ₩112,234 | ₩112,851 | -0.87% | 9.2만 |
|---|
| 2026.09.11 | ₩113,495 | ₩116,070 | ₩112,945 | ₩113,682 | +0.17% | 15.1만 |
|---|
| 2026.09.10 | ₩113,937 | ₩114,930 | ₩112,046 | ₩112,744 | -1.05% | 12.7만 |
|---|
| 2026.09.09 | ₩113,857 | ₩117,598 | ₩113,012 | ₩114,393 | +0.47% | 14.4만 |
|---|
| 2026.09.08 | ₩116,526 | ₩118,537 | ₩113,240 | ₩113,857 | -2.29% | 24만 |
|---|
| 2026.09.04 | ₩117,089 | ₩119,717 | ₩115,412 | ₩117,277 | +0.16% | 36.5만 |
|---|
| 2026.09.03 | ₩122,252 | ₩123,513 | ₩115,949 | ₩118,551 | -3.03% | 27만 |
|---|
| 2026.09.02 | ₩117,692 | ₩122,480 | ₩117,692 | ₩121,742 | +3.44% | 14만 |
|---|
| 2026.09.01 | ₩119,503 | ₩120,026 | ₩117,062 | ₩118,054 | -1.21% | 15.3만 |
|---|
| 2026.08.31 | ₩119,892 | ₩120,683 | ₩117,210 | ₩119,503 | -0.32% | 19.5만 |
|---|
| 2026.08.28 | ₩119,355 | ₩120,696 | ₩118,631 | ₩119,731 | +0.31% | 13.6만 |
|---|
| 2026.08.27 | ₩117,129 | ₩120,146 | ₩117,049 | ₩119,355 | +1.90% | 17.3만 |
|---|
| 2026.08.26 | ₩118,631 | ₩118,685 | ₩115,828 | ₩117,008 | -1.37% | 11.8만 |
|---|
| 2026.08.25 | ₩118,028 | ₩119,167 | ₩114,796 | ₩117,853 | -0.15% | 15.3만 |
|---|
| 2026.08.24 | ₩117,022 | ₩118,725 | ₩115,024 | ₩117,370 | +0.30% | 11.5만 |
|---|
| 2026.08.21 | ₩119,650 | ₩120,857 | ₩115,855 | ₩117,572 | -1.74% | 16.2만 |
|---|
| 2026.08.20 | ₩119,167 | ₩120,830 | ₩117,665 | ₩119,167 | 0.00% | 15.1만 |
|---|
| 2026.08.19 | ₩120,696 | ₩122,855 | ₩119,047 | ₩120,871 | +0.14% | 43.3만 |
|---|
| 2026.08.18 | ₩122,869 | ₩123,754 | ₩118,081 | ₩120,267 | -2.12% | 27.7만 |
|---|
| 2026.08.17 | ₩123,673 | ₩124,223 | ₩121,796 | ₩123,043 | -0.51% | 25만 |
|---|
| 2026.08.14 | ₩129,024 | ₩130,754 | ₩126,369 | ₩126,677 | -1.82% | 12.7만 |
|---|
| 2026.08.13 | ₩132,712 | ₩133,544 | ₩129,091 | ₩130,540 | -1.64% | 11.8만 |
|---|
| 2026.08.12 | ₩128,099 | ₩133,115 | ₩125,873 | ₩132,283 | +3.27% | 27.6만 |
|---|
| 2026.08.11 | ₩126,838 | ₩131,948 | ₩126,745 | ₩127,911 | +0.85% | 14.4만 |
|---|
| 2026.08.10 | ₩124,840 | ₩129,011 | ₩124,599 | ₩126,838 | +1.60% | 21.1만 |
|---|
| 2026.08.07 | ₩129,534 | ₩133,396 | ₩127,160 | ₩127,871 | -1.28% | 22.1만 |
|---|
| 2026.08.06 | ₩134,228 | ₩134,737 | ₩126,154 | ₩129,427 | -3.58% | 29만 |
|---|
| 2026.08.05 | ₩137,782 | ₩138,854 | ₩134,550 | ₩135,059 | -1.98% | 16.4만 |
|---|
| 2026.08.04 | ₩132,592 | ₩139,471 | ₩130,500 | ₩137,795 | +3.92% | 18.4만 |
|---|
| 2026.08.03 | ₩132,323 | ₩137,782 | ₩128,944 | ₩133,088 | +0.58% | 22만 |
|---|
| 2026.07.31 | ₩126,999 | ₩133,611 | ₩124,921 | ₩132,364 | +4.22% | 33.4만 |
|---|
| 2026.07.30 | ₩117,491 | ₩127,455 | ₩109,968 | ₩126,999 | +8.09% | 48.4만 |
|---|
| 2026.07.29 | ₩133,866 | ₩135,448 | ₩130,272 | ₩130,915 | -2.20% | 15.9만 |
|---|
| 2026.07.28 | ₩134,643 | ₩136,494 | ₩132,954 | ₩134,268 | -0.28% | 11.5만 |
|---|
| 2026.07.27 | ₩132,766 | ₩133,530 | ₩130,245 | ₩133,329 | +0.42% | 8.5만 |
|---|
| 2026.07.24 | ₩131,492 | ₩133,879 | ₩130,325 | ₩131,130 | -0.28% | 7.8만 |
|---|
| 2026.07.23 | ₩130,875 | ₩130,875 | ₩126,168 | ₩130,553 | -0.25% | 10.8만 |
|---|
| 2026.07.22 | ₩134,965 | ₩135,448 | ₩130,808 | ₩131,559 | -2.52% | 15.4만 |
|---|
| 2026.07.21 | ₩137,889 | ₩139,418 | ₩134,214 | ₩134,737 | -2.29% | 16.5만 |
|---|
| 2026.07.20 | ₩137,782 | ₩140,035 | ₩136,373 | ₩138,170 | +0.28% | 12.7만 |
|---|
| 2026.07.17 | ₩140,276 | ₩142,220 | ₩137,594 | ₩137,929 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩139,739 | ₩142,931 | ₩139,082 | ₩141,228 | +1.07% | 10.4만 |
|---|
| 2026.07.15 | ₩132,297 | ₩140,169 | ₩132,297 | ₩138,130 | +4.41% | 14.3만 |
|---|
| 2026.07.14 | ₩132,954 | ₩133,705 | ₩130,728 | ₩132,122 | -0.63% | 10.9만 |
|---|
| 2026.07.13 | ₩134,509 | ₩136,078 | ₩133,477 | ₩133,973 | -0.40% | 9.7만 |
|---|
| 2026.07.10 | ₩130,955 | ₩135,113 | ₩129,373 | ₩133,745 | +2.13% | 11.5만 |
|---|
| 2026.07.09 | ₩130,070 | ₩132,002 | ₩128,998 | ₩131,009 | +0.72% | 12.6만 |
|---|
| 2026.07.08 | ₩129,668 | ₩133,691 | ₩125,403 | ₩131,130 | +1.13% | 43.8만 |
|---|
| 2026.07.07 | ₩127,120 | ₩129,561 | ₩126,637 | ₩129,065 | +1.53% | 19.5만 |
|---|
| 2026.07.06 | ₩130,915 | ₩133,638 | ₩126,128 | ₩126,289 | -3.53% | 19.6만 |
|---|
| 2026.07.02 | ₩139,216 | ₩140,812 | ₩129,105 | ₩130,915 | -5.96% | 32.5만 |
|---|
| 2026.07.01 | ₩136,253 | ₩141,791 | ₩136,253 | ₩139,364 | +2.28% | 19.2만 |
|---|
| 2026.06.30 | ₩132,431 | ₩136,575 | ₩130,955 | ₩136,387 | +2.99% | 33만 |
|---|
| 2026.06.29 | ₩123,700 | ₩132,471 | ₩122,426 | ₩131,894 | +6.62% | 18.2만 |
|---|
| 2026.06.26 | ₩120,039 | ₩124,787 | ₩118,752 | ₩123,392 | +2.79% | 70.3만 |
|---|
| 2026.06.25 | ₩121,447 | ₩124,599 | ₩119,986 | ₩120,294 | -0.95% | 12.1만 |
|---|
| 2026.06.24 | ₩117,786 | ₩121,286 | ₩117,786 | ₩120,965 | +2.70% | 15.4만 |
|---|
| 2026.06.23 | ₩115,332 | ₩118,028 | ₩115,064 | ₩117,786 | +2.13% | 11.2만 |
|---|
| 2026.06.22 | ₩113,602 | ₩117,290 | ₩113,294 | ₩116,217 | +2.30% | 19.4만 |
|---|
| 2026.06.18 | ₩114,259 | ₩115,667 | ₩111,336 | ₩113,790 | -0.41% | 28.4만 |
|---|
| 2026.06.17 | ₩112,060 | ₩114,983 | ₩111,657 | ₩113,455 | +1.24% | 25.1만 |
|---|
| 2026.06.16 | ₩111,738 | ₩115,064 | ₩106,561 | ₩112,556 | +0.73% | 92.9만 |
|---|
| 2026.06.15 | ₩118,416 | ₩119,798 | ₩110,974 | ₩111,751 | -5.63% | 39.3만 |
|---|
| 2026.06.12 | ₩121,380 | ₩123,687 | ₩118,886 | ₩119,194 | -1.80% | 17만 |
|---|
| 2026.06.11 | ₩124,277 | ₩124,277 | ₩120,160 | ₩121,380 | -2.33% | 17.6만 |
|---|
| 2026.06.10 | ₩124,049 | ₩125,256 | ₩119,878 | ₩123,244 | -0.65% | 20.6만 |
|---|
| 2026.06.09 | ₩125,350 | ₩128,609 | ₩123,459 | ₩124,143 | -0.96% | 19.7만 |
|---|
| 2026.06.08 | ₩126,758 | ₩128,676 | ₩124,813 | ₩125,095 | -1.31% | 13.6만 |
|---|
| 2026.06.05 | ₩129,722 | ₩129,963 | ₩125,015 | ₩126,798 | -2.25% | 16.5만 |
|---|
| 2026.06.04 | ₩130,593 | ₩132,806 | ₩129,279 | ₩130,044 | -0.42% | 16.9만 |
|---|
| 2026.06.03 | ₩129,319 | ₩131,559 | ₩127,294 | ₩128,770 | -0.43% | 15.3만 |
|---|
| 2026.06.02 | ₩132,149 | ₩132,551 | ₩128,944 | ₩130,406 | -1.32% | 21.8만 |
|---|
| 2026.06.01 | ₩131,519 | ₩133,611 | ₩130,714 | ₩132,699 | +0.90% | 15.8만 |
|---|
| 2026.05.29 | ₩132,310 | ₩133,597 | ₩131,438 | ₩132,176 | -0.10% | 18.9만 |
|---|
| 2026.05.28 | ₩140,115 | ₩140,142 | ₩133,624 | ₩133,906 | -4.43% | 10.3만 |
|---|
| 2026.05.27 | ₩139,686 | ₩142,328 | ₩138,720 | ₩140,115 | +0.31% | 18.8만 |
|---|
| 2026.05.26 | ₩137,218 | ₩140,933 | ₩135,301 | ₩139,552 | +1.70% | 26.3만 |
|---|
| 2026.05.22 | ₩129,346 | ₩139,619 | ₩127,656 | ₩137,312 | +6.16% | 23.5만 |
|---|
| 2026.05.21 | ₩129,145 | ₩132,203 | ₩125,913 | ₩127,630 | -1.17% | 20.3만 |
|---|
| 2026.05.20 | ₩132,712 | ₩132,712 | ₩128,488 | ₩131,009 | -1.28% | 21.9만 |
|---|
| 2026.05.19 | ₩136,977 | ₩140,692 | ₩132,981 | ₩133,410 | -2.60% | 34.8만 |
|---|
| 2026.05.18 | ₩126,584 | ₩138,291 | ₩124,062 | ₩137,969 | +8.99% | 42.7만 |
|---|
| 2026.05.15 | ₩124,492 | ₩127,817 | ₩123,875 | ₩126,329 | +1.48% | 30.2만 |
|---|
| 2026.05.14 | ₩121,192 | ₩125,363 | ₩119,892 | ₩125,055 | +3.19% | 22.9만 |
|---|
| 2026.05.13 | ₩121,394 | ₩123,030 | ₩119,436 | ₩119,731 | -1.37% | 19.4만 |
|---|
| 2026.05.12 | ₩118,805 | ₩123,124 | ₩118,363 | ₩122,721 | +3.30% | 17만 |
|---|
| 2026.05.11 | ₩124,371 | ₩124,894 | ₩118,430 | ₩118,618 | -4.63% | 16.5만 |
|---|
| 2026.05.08 | ₩122,802 | ₩124,170 | ₩119,395 | ₩122,936 | +0.11% | 15.2만 |
|---|
| 2026.05.07 | ₩119,583 | ₩124,639 | ₩119,355 | ₩123,352 | +3.15% | 11.9만 |
|---|
| 2026.05.06 | ₩124,800 | ₩124,800 | ₩119,637 | ₩120,053 | -3.80% | 12.9만 |
|---|
| 2026.05.05 | ₩126,959 | ₩128,743 | ₩120,026 | ₩123,150 | -3.00% | 14.8만 |
|---|
| 2026.05.04 | ₩123,593 | ₩127,402 | ₩119,328 | ₩126,973 | +2.73% | 24.6만 |
|---|
| 2026.05.01 | ₩119,395 | ₩125,967 | ₩117,679 | ₩125,725 | +5.30% | 23만 |
|---|
| 2026.04.30 | ₩115,091 | ₩122,024 | ₩113,589 | ₩118,631 | +3.08% | 33.1만 |
|---|
| 2026.04.29 | ₩109,968 | ₩110,839 | ₩107,876 | ₩109,190 | -0.71% | 7.8만 |
|---|
| 2026.04.28 | ₩112,006 | ₩112,650 | ₩110,209 | ₩110,880 | -1.01% | 8만 |
|---|
| 2026.04.27 | ₩109,418 | ₩111,590 | ₩108,171 | ₩111,362 | +1.78% | 10.4만 |
|---|
| 2026.04.24 | ₩108,922 | ₩110,880 | ₩106,535 | ₩109,928 | +0.92% | 8만 |
|---|
| 2026.04.23 | ₩111,966 | ₩112,650 | ₩108,211 | ₩109,404 | -2.29% | 8.4만 |
|---|
| 2026.04.22 | ₩110,853 | ₩112,395 | ₩109,458 | ₩111,309 | +0.41% | 6.9만 |
|---|
| 2026.04.21 | ₩108,519 | ₩111,309 | ₩106,816 | ₩110,451 | +1.78% | 11.1만 |
|---|
| 2026.04.20 | ₩108,868 | ₩110,236 | ₩107,862 | ₩108,774 | -0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩107,607 | ₩111,054 | ₩106,159 | ₩108,868 | +1.17% | 18.4만 |
|---|
| 2026.04.16 | ₩104,966 | ₩107,272 | ₩104,966 | ₩106,186 | +1.16% | 9.6만 |
|---|
| 2026.04.15 | ₩107,299 | ₩108,439 | ₩104,335 | ₩105,904 | -1.30% | 8.8만 |
|---|
| 2026.04.14 | ₩105,046 | ₩108,627 | ₩104,939 | ₩107,943 | +2.76% | 8.2만 |
|---|
| 2026.04.13 | ₩102,739 | ₩105,623 | ₩101,854 | ₩104,992 | +2.19% | 7.7만 |
|---|
| 2026.04.10 | ₩100,768 | ₩103,034 | ₩98,864 | ₩102,860 | +2.08% | 13.1만 |
|---|
| 2026.04.09 | ₩103,692 | ₩104,671 | ₩99,829 | ₩100,768 | -2.82% | 14.3만 |
|---|
| 2026.04.08 | ₩102,082 | ₩105,810 | ₩102,082 | ₩104,603 | +2.47% | 21.1만 |
|---|
| 2026.04.07 | ₩98,850 | ₩101,291 | ₩98,113 | ₩99,279 | +0.43% | 15.3만 |
|---|
| 2026.04.06 | ₩99,829 | ₩101,921 | ₩98,515 | ₩99,065 | -0.77% | 9.5만 |
|---|
| 2026.04.02 | ₩98,461 | ₩103,356 | ₩97,710 | ₩99,440 | +0.99% | 9.4만 |
|---|
| 2026.04.01 | ₩99,105 | ₩100,258 | ₩97,563 | ₩99,293 | +0.19% | 17.3만 |
|---|
| 2026.03.31 | ₩99,950 | ₩100,580 | ₩96,557 | ₩97,898 | -2.05% | 27.3만 |
|---|
| 2026.03.30 | ₩97,201 | ₩98,314 | ₩96,141 | ₩97,563 | +0.37% | 9.1만 |
|---|
| 2026.03.27 | ₩98,971 | ₩99,507 | ₩96,557 | ₩96,798 | -2.20% | 6.1만 |
|---|
| 2026.03.26 | ₩99,346 | ₩100,580 | ₩98,233 | ₩98,716 | -0.63% | 9.9만 |
|---|
| 2026.03.25 | ₩100,768 | ₩101,573 | ₩98,569 | ₩99,789 | -0.97% | 13.9만 |
|---|
| 2026.03.24 | ₩95,350 | ₩99,655 | ₩94,492 | ₩99,279 | +4.12% | 10.2만 |
|---|
| 2026.03.23 | ₩95,042 | ₩97,308 | ₩95,015 | ₩96,544 | +1.58% | 11만 |
|---|
| 2026.03.20 | ₩94,626 | ₩95,270 | ₩92,480 | ₩92,963 | -1.76% | 27.2만 |
|---|
| 2026.03.19 | ₩93,352 | ₩95,819 | ₩92,440 | ₩94,519 | +1.25% | 11.6만 |
|---|
| 2026.03.18 | ₩96,584 | ₩96,772 | ₩92,601 | ₩93,768 | -2.92% | 13.2만 |
|---|
| 2026.03.17 | ₩96,168 | ₩97,764 | ₩95,296 | ₩97,496 | +1.38% | 9.1만 |
|---|
| 2026.03.16 | ₩95,605 | ₩97,603 | ₩93,513 | ₩95,377 | -0.24% | 14.9만 |
|---|
| 2026.03.13 | ₩94,599 | ₩96,275 | ₩93,540 | ₩95,283 | +0.72% | 14.3만 |
|---|
| 2026.03.12 | ₩92,789 | ₩95,404 | ₩90,415 | ₩93,768 | +1.06% | 10.7만 |
|---|
| 2026.03.11 | ₩94,800 | ₩96,436 | ₩93,446 | ₩94,170 | -0.66% | 7.1만 |
|---|
| 2026.03.10 | ₩95,404 | ₩96,383 | ₩93,178 | ₩95,363 | -0.04% | 7.9만 |
|---|
| 2026.03.09 | ₩94,358 | ₩96,879 | ₩91,877 | ₩96,155 | +1.90% | 9.8만 |
|---|
| 2026.03.06 | ₩94,827 | ₩96,168 | ₩92,346 | ₩96,141 | +1.39% | 11.1만 |
|---|
| 2026.03.05 | ₩92,386 | ₩97,375 | ₩92,386 | ₩96,812 | +4.79% | 10.8만 |
|---|
| 2026.03.04 | ₩95,001 | ₩97,161 | ₩93,607 | ₩94,143 | -0.90% | 9.1만 |
|---|
| 2026.03.03 | ₩92,628 | ₩95,068 | ₩91,528 | ₩94,452 | +1.97% | 9.7만 |
|---|
| 2026.03.02 | ₩95,927 | ₩97,670 | ₩94,371 | ₩95,417 | -0.53% | 9.9만 |
|---|
| 2026.02.27 | ₩95,860 | ₩99,172 | ₩94,291 | ₩97,965 | +2.20% | 18.2만 |
|---|
| 2026.02.26 | ₩97,201 | ₩100,030 | ₩95,216 | ₩97,469 | +0.28% | 16.1만 |
|---|
| 2026.02.25 | ₩96,195 | ₩96,691 | ₩94,948 | ₩96,691 | +0.52% | 10만 |
|---|
| 2026.02.24 | ₩94,639 | ₩98,274 | ₩94,532 | ₩96,021 | +1.46% | 9.1만 |
|---|
| 2026.02.23 | ₩95,954 | ₩97,053 | ₩92,963 | ₩94,143 | -1.89% | 14만 |
|---|
| 2026.02.20 | ₩98,260 | ₩99,521 | ₩96,061 | ₩96,879 | -1.41% | 6.9만 |
|---|
| 2026.02.19 | ₩97,804 | ₩99,226 | ₩96,718 | ₩98,515 | +0.73% | 10.5만 |
|---|
| 2026.02.18 | ₩96,316 | ₩100,875 | ₩96,316 | ₩98,448 | +2.21% | 13.6만 |
|---|
| 2026.02.17 | ₩99,588 | ₩101,291 | ₩96,383 | ₩96,396 | -3.20% | 8.9만 |
|---|
| 2026.02.13 | ₩101,304 | ₩104,402 | ₩97,737 | ₩99,601 | -1.68% | 27.4만 |
|---|
| 2026.02.12 | ₩103,477 | ₩105,931 | ₩99,306 | ₩100,580 | -2.80% | 20.7만 |
|---|
| 2026.02.11 | ₩102,377 | ₩104,322 | ₩101,023 | ₩102,471 | +0.09% | 12.9만 |
|---|
| 2026.02.10 | ₩103,571 | ₩105,931 | ₩102,149 | ₩102,364 | -1.17% | 8.3만 |
|---|
| 2026.02.09 | ₩100,580 | ₩103,329 | ₩97,174 | ₩103,222 | +2.63% | 18.5만 |
|---|
| 2026.02.06 | ₩99,574 | ₩102,391 | ₩95,377 | ₩101,439 | +1.87% | 9.2만 |
|---|
| 2026.02.05 | ₩100,486 | ₩102,619 | ₩97,536 | ₩98,676 | -1.80% | 16.4만 |
|---|
| 2026.02.04 | ₩103,812 | ₩106,226 | ₩99,092 | ₩100,500 | -3.19% | 18.9만 |
|---|
| 2026.02.03 | ₩107,393 | ₩109,632 | ₩100,741 | ₩102,739 | -4.33% | 15만 |
|---|
| 2026.02.02 | ₩105,837 | ₩110,544 | ₩105,837 | ₩108,010 | +2.05% | 17.6만 |
|---|
| 2026.01.30 | ₩104,469 | ₩106,561 | ₩100,768 | ₩106,065 | +1.53% | 20.9만 |
|---|
| 2026.01.29 | ₩92,789 | ₩110,182 | ₩92,547 | ₩104,617 | +12.75% | 22.3만 |
|---|
| 2026.01.28 | ₩105,958 | ₩106,897 | ₩104,107 | ₩104,483 | -1.39% | 13.3만 |
|---|
| 2026.01.27 | ₩104,657 | ₩105,784 | ₩103,383 | ₩105,314 | +0.63% | 10.9만 |
|---|
| 2026.01.26 | ₩105,529 | ₩106,897 | ₩104,711 | ₩105,448 | -0.08% | 9.8만 |
|---|
| 2026.01.23 | ₩107,312 | ₩108,385 | ₩104,577 | ₩105,743 | -1.46% | 10.5만 |
|---|
| 2026.01.22 | ₩107,460 | ₩109,941 | ₩107,286 | ₩108,171 | +0.66% | 11만 |
|---|
| 2026.01.21 | ₩103,450 | ₩108,037 | ₩103,115 | ₩107,406 | +3.82% | 13.7만 |
|---|
| 2026.01.20 | ₩104,456 | ₩105,931 | ₩101,841 | ₩102,404 | -1.96% | 9.9만 |
|---|
| 2026.01.16 | ₩107,500 | ₩108,157 | ₩106,293 | ₩106,937 | -0.52% | 10만 |
|---|
| 2026.01.15 | ₩106,763 | ₩109,485 | ₩102,739 | ₩107,527 | +0.72% | 10.1만 |
|---|
| 2026.01.14 | ₩102,659 | ₩107,567 | ₩102,659 | ₩106,924 | +4.15% | 11.2만 |
|---|
| 2026.01.13 | ₩103,383 | ₩104,872 | ₩102,713 | ₩103,692 | +0.30% | 12.3만 |
|---|
| 2026.01.12 | ₩105,220 | ₩106,548 | ₩102,994 | ₩103,329 | -1.80% | 11.5만 |
|---|
| 2026.01.09 | ₩99,239 | ₩105,609 | ₩98,475 | ₩105,529 | +6.34% | 14.3만 |
|---|
| 2026.01.08 | ₩92,641 | ₩99,346 | ₩90,992 | ₩98,958 | +6.82% | 14.5만 |
|---|
| 2026.01.07 | ₩89,355 | ₩95,055 | ₩88,819 | ₩93,499 | +4.64% | 17.9만 |
|---|
| 2026.01.06 | ₩88,618 | ₩89,342 | ₩86,083 | ₩88,819 | +0.23% | 22.2만 |
|---|
| 2026.01.05 | ₩88,216 | ₩90,925 | ₩87,733 | ₩89,275 | +1.20% | 16.9만 |
|---|
| 2026.01.02 | ₩89,302 | ₩89,490 | ₩87,237 | ₩88,055 | -1.40% | 12.5만 |
|---|
| 2025.12.31 | ₩91,032 | ₩91,085 | ₩88,819 | ₩89,302 | -1.90% | 11.1만 |
|---|
| 2025.12.30 | ₩92,132 | ₩92,132 | ₩90,348 | ₩90,656 | -1.60% | 10.4만 |
|---|
| 2025.12.29 | ₩93,030 | ₩93,218 | ₩91,877 | ₩92,534 | -0.53% | 9.3만 |
|---|
| 2025.12.26 | ₩94,452 | ₩94,545 | ₩92,534 | ₩92,802 | -1.75% | 11.6만 |
|---|
| 2025.12.24 | ₩94,908 | ₩95,068 | ₩93,848 | ₩94,572 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩96,155 | ₩99,896 | ₩93,701 | ₩95,216 | -0.98% | 15.5만 |
|---|
| 2025.12.22 | ₩98,408 | ₩98,569 | ₩95,296 | ₩96,342 | -2.10% | 15.2만 |
|---|
| 2025.12.19 | ₩102,257 | ₩102,726 | ₩97,724 | ₩97,885 | -4.28% | 41.3만 |
|---|
| 2025.12.18 | ₩100,446 | ₩102,458 | ₩100,446 | ₩102,122 | +1.67% | 13.9만 |
|---|
| 2025.12.17 | ₩99,092 | ₩101,895 | ₩99,092 | ₩99,816 | +0.73% | 16.8만 |
|---|
| 2025.12.16 | ₩100,875 | ₩102,190 | ₩98,703 | ₩99,494 | -1.37% | 19.4만 |
|---|
| 2025.12.15 | ₩100,245 | ₩102,122 | ₩100,097 | ₩100,875 | +0.63% | 14.3만 |
|---|
| 2025.12.12 | ₩99,105 | ₩101,613 | ₩98,743 | ₩100,071 | +0.97% | 15.3만 |
|---|
| 2025.12.11 | ₩97,228 | ₩100,352 | ₩97,228 | ₩99,092 | +1.92% | 14.2만 |
|---|
| 2025.12.10 | ₩96,731 | ₩98,917 | ₩95,551 | ₩96,624 | -0.11% | 14.4만 |
|---|
| 2025.12.09 | ₩95,149 | ₩97,053 | ₩95,149 | ₩96,973 | +1.92% | 11.7만 |
|---|
| 2025.12.08 | ₩95,136 | ₩96,155 | ₩94,170 | ₩95,833 | +0.73% | 13만 |
|---|
| 2025.12.05 | ₩96,705 | ₩97,885 | ₩92,775 | ₩94,505 | -2.27% | 27.8만 |
|---|
| 2025.12.04 | ₩98,086 | ₩100,500 | ₩96,249 | ₩96,705 | -1.41% | 17.2만 |
|---|
| 2025.12.03 | ₩94,747 | ₩100,808 | ₩94,747 | ₩98,823 | +4.30% | 17.6만 |
|---|
| 2025.12.02 | ₩91,354 | ₩97,147 | ₩90,214 | ₩94,478 | +3.42% | 24.4만 |
|---|
| 2025.12.01 | ₩91,850 | ₩94,304 | ₩90,495 | ₩90,857 | -1.08% | 39.5만 |
|---|
| 2025.11.28 | ₩92,225 | ₩94,639 | ₩91,313 | ₩92,333 | +0.12% | 16만 |
|---|
| 2025.11.26 | ₩93,929 | ₩94,331 | ₩90,898 | ₩92,373 | -1.66% | 19.1만 |
|---|
| 2025.11.25 | ₩93,526 | ₩95,162 | ₩92,185 | ₩94,398 | +0.93% | 21.8만 |
|---|
| 2025.11.24 | ₩90,388 | ₩93,338 | ₩89,342 | ₩92,722 | +2.58% | 11.6만 |
|---|
| 2025.11.21 | ₩88,524 | ₩93,794 | ₩88,444 | ₩90,723 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩91,381 | ₩93,110 | ₩88,377 | ₩88,578 | -3.07% | 15.1만 |
|---|
| 2025.11.19 | ₩88,712 | ₩91,179 | ₩88,055 | ₩90,469 | +1.98% | 14.5만 |
|---|
| 2025.11.18 | ₩86,660 | ₩92,601 | ₩86,191 | ₩88,055 | +1.61% | 13.9만 |
|---|
| 2025.11.17 | ₩89,704 | ₩89,905 | ₩86,861 | ₩87,505 | -2.45% | 18.1만 |
|---|
| 2025.11.14 | ₩90,066 | ₩91,099 | ₩88,041 | ₩89,302 | -0.85% | 16.4만 |
|---|
| 2025.11.13 | ₩87,478 | ₩90,925 | ₩87,478 | ₩90,536 | +3.50% | 14.6만 |
|---|
| 2025.11.12 | ₩88,926 | ₩91,340 | ₩87,170 | ₩87,330 | -1.79% | 12.3만 |
|---|
| 2025.11.11 | ₩87,800 | ₩89,838 | ₩87,143 | ₩89,315 | +1.73% | 19.9만 |
|---|
| 2025.11.10 | ₩82,999 | ₩87,974 | ₩81,255 | ₩87,545 | +5.48% | 19.3만 |
|---|
| 2025.11.07 | ₩84,943 | ₩87,424 | ₩81,631 | ₩82,087 | -3.36% | 20만 |
|---|
| 2025.11.06 | ₩86,727 | ₩89,020 | ₩82,395 | ₩83,710 | -3.48% | 18.2만 |
|---|
| 2025.11.05 | ₩88,001 | ₩89,624 | ₩84,541 | ₩86,794 | -1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩91,059 | ₩93,137 | ₩88,202 | ₩88,631 | -2.67% | 18.2만 |
|---|
| 2025.11.03 | ₩91,649 | ₩95,645 | ₩89,811 | ₩91,354 | -0.32% | 36.4만 |
|---|
| 2025.10.31 | ₩97,925 | ₩98,207 | ₩92,520 | ₩92,815 | -5.22% | 36.6만 |
|---|
| 2025.10.30 | ₩88,819 | ₩102,793 | ₩82,932 | ₩99,494 | +12.02% | 49.5만 |
|---|
| 2025.10.29 | ₩89,114 | ₩91,702 | ₩88,484 | ₩89,516 | +0.45% | 35.2만 |
|---|
| 2025.10.28 | ₩87,465 | ₩90,857 | ₩85,641 | ₩89,476 | +2.30% | 20.5만 |
|---|
| 2025.10.27 | ₩90,589 | ₩91,541 | ₩87,599 | ₩87,773 | -3.11% | 17.1만 |
|---|
| 2025.10.24 | ₩89,852 | ₩91,971 | ₩89,342 | ₩90,321 | +0.52% | 10.8만 |
|---|
| 2025.10.23 | ₩87,304 | ₩89,999 | ₩86,673 | ₩88,900 | +1.83% | 10.4만 |
|---|
| 2025.10.22 | ₩88,336 | ₩89,181 | ₩87,196 | ₩87,357 | -1.11% | 10.3만 |
|---|
| 2025.10.21 | ₩88,806 | ₩89,825 | ₩87,371 | ₩88,390 | -0.47% | 10.4만 |
|---|
| 2025.10.20 | ₩87,612 | ₩89,597 | ₩87,465 | ₩88,819 | +1.38% | 7.5만 |
|---|
| 2025.10.17 | ₩87,532 | ₩88,900 | ₩86,164 | ₩87,170 | -0.41% | 8.9만 |
|---|
| 2025.10.16 | ₩87,491 | ₩88,309 | ₩85,788 | ₩88,162 | +0.77% | 7.4만 |
|---|
| 2025.10.15 | ₩86,311 | ₩89,583 | ₩85,855 | ₩86,875 | +0.65% | 13.9만 |
|---|
| 2025.10.14 | ₩83,240 | ₩86,700 | ₩83,240 | ₩86,070 | +3.40% | 10.3만 |
|---|
| 2025.10.13 | ₩83,871 | ₩84,528 | ₩83,012 | ₩83,938 | +0.08% | 10.8만 |
|---|
| 2025.10.10 | ₩85,654 | ₩86,204 | ₩82,087 | ₩82,248 | -3.98% | 12.9만 |
|---|