시장 데이터를 불러오는 중
Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings · CODI-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,938 | ₩25,460 | ₩24,938 | ₩25,219 | +1.13% | 7.4천 |
| 2026.10.08 | ₩24,737 | ₩25,125 | ₩24,723 | ₩25,072 | +1.35% | 1.9만 |
| 2026.10.07 | ₩24,790 | ₩25,192 | ₩24,737 | ₩24,924 | +0.54% | 3.1천 |
| 2026.10.06 | ₩25,340 | ₩25,381 | ₩24,697 | ₩24,831 | -2.01% | 7.5천 |
| 2026.10.05 | ₩24,161 | ₩25,246 | ₩24,161 | ₩25,219 | +4.38% | 1.1만 |
| 2026.10.02 | ₩25,420 | ₩25,420 | ₩24,944 | ₩24,944 | -1.87% | 2.2천 |
| 2026.10.01 | ₩25,085 | ₩25,085 | ₩24,844 | ₩24,982 | -0.41% | 4.9천 |
| 2026.09.30 | ₩25,259 | ₩25,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,085 |
| ₩25,085 |
| -0.69% |
| 1.2천 |
| 2026.09.29 | ₩25,166 | ₩25,166 | ₩25,089 | ₩25,089 | -0.30% | 3.6천 |
|---|
| 2026.09.28 | ₩25,206 | ₩25,460 | ₩25,179 | ₩25,427 | +0.88% | 3.3천 |
|---|
| 2026.09.25 | ₩25,056 | ₩25,608 | ₩25,056 | ₩25,480 | +1.69% | 3.9천 |
|---|
| 2026.09.24 | ₩26,050 | ₩26,070 | ₩25,554 | ₩25,648 | -1.54% | 5.2천 |
|---|
| 2026.09.23 | ₩25,849 | ₩25,882 | ₩25,849 | ₩25,876 | +0.10% | 3.3천 |
|---|
| 2026.09.22 | ₩26,010 | ₩26,130 | ₩25,956 | ₩26,130 | +0.46% | 3.3천 |
|---|
| 2026.09.21 | ₩25,929 | ₩25,996 | ₩25,896 | ₩25,996 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩25,916 | ₩25,996 | ₩25,862 | ₩25,862 | -0.21% | 2.1천 |
|---|
| 2026.09.17 | ₩25,876 | ₩25,996 | ₩25,862 | ₩25,929 | +0.21% | 1.8천 |
|---|
| 2026.09.16 | ₩25,688 | ₩25,929 | ₩25,688 | ₩25,862 | +0.68% | 1.7천 |
|---|
| 2026.09.15 | ₩25,862 | ₩25,983 | ₩25,742 | ₩25,742 | -0.47% | 1.9천 |
|---|
| 2026.09.14 | ₩25,809 | ₩26,130 | ₩25,661 | ₩25,862 | +0.21% | 6.5천 |
|---|
| 2026.09.11 | ₩25,996 | ₩25,996 | ₩25,943 | ₩25,943 | -0.21% | 2.7천 |
|---|
| 2026.09.10 | ₩26,037 | ₩26,117 | ₩25,996 | ₩25,996 | -0.15% | 2.9천 |
|---|
| 2026.09.09 | ₩26,130 | ₩26,318 | ₩25,929 | ₩26,305 | +0.67% | 7.6천 |
|---|
| 2026.09.08 | ₩26,318 | ₩26,318 | ₩26,117 | ₩26,251 | -0.25% | 1.9천 |
|---|
| 2026.09.04 | ₩26,251 | ₩26,452 | ₩26,130 | ₩26,264 | +0.05% | 9.8천 |
|---|
| 2026.09.03 | ₩26,466 | ₩27,082 | ₩26,372 | ₩26,412 | -0.20% | 3.4천 |
|---|
| 2026.09.02 | ₩26,532 | ₩26,774 | ₩26,264 | ₩26,465 | -0.25% | 5천 |
|---|
| 2026.09.01 | ₩26,519 | ₩26,707 | ₩26,425 | ₩26,539 | +0.08% | 2.1천 |
|---|
| 2026.08.31 | ₩26,130 | ₩27,102 | ₩26,130 | ₩26,519 | +1.49% | 4.9천 |
|---|
| 2026.08.28 | ₩26,171 | ₩26,747 | ₩26,171 | ₩26,452 | +1.08% | 4.6천 |
|---|
| 2026.08.27 | ₩26,492 | ₩26,725 | ₩26,264 | ₩26,532 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩26,412 | ₩26,800 | ₩26,264 | ₩26,583 | +0.65% | 8.7천 |
|---|
| 2026.08.25 | ₩26,385 | ₩27,149 | ₩26,385 | ₩26,653 | +1.02% | 4.5천 |
|---|
| 2026.08.24 | ₩26,981 | ₩27,681 | ₩26,278 | ₩26,586 | -1.47% | 4.8천 |
|---|
| 2026.08.21 | ₩26,425 | ₩27,128 | ₩26,398 | ₩26,532 | +0.41% | 3.3천 |
|---|
| 2026.08.20 | ₩26,693 | ₩26,693 | ₩26,479 | ₩26,631 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩26,465 | ₩26,666 | ₩26,420 | ₩26,640 | +0.66% | 2.4천 |
|---|
| 2026.08.18 | ₩26,264 | ₩26,412 | ₩26,264 | ₩26,385 | +0.46% | 5.8천 |
|---|
| 2026.08.17 | ₩26,211 | ₩26,385 | ₩26,211 | ₩26,385 | +0.66% | 905 |
|---|
| 2026.08.14 | ₩26,157 | ₩26,385 | ₩26,157 | ₩26,385 | +0.87% | 4.6천 |
|---|
| 2026.08.13 | ₩26,130 | ₩26,318 | ₩26,130 | ₩26,246 | +0.44% | 3.4천 |
|---|
| 2026.08.12 | ₩26,211 | ₩26,331 | ₩26,090 | ₩26,197 | -0.05% | 2.4만 |
|---|
| 2026.08.11 | ₩25,755 | ₩26,640 | ₩24,844 | ₩26,465 | +2.76% | 1.8만 |
|---|
| 2026.08.10 | ₩26,063 | ₩26,358 | ₩25,996 | ₩25,996 | -0.26% | 1.8천 |
|---|
| 2026.08.07 | ₩26,077 | ₩26,358 | ₩26,077 | ₩26,191 | +0.44% | 3천 |
|---|
| 2026.08.06 | ₩26,211 | ₩26,444 | ₩26,063 | ₩26,224 | +0.05% | 4.7천 |
|---|
| 2026.08.05 | ₩26,264 | ₩26,398 | ₩26,264 | ₩26,398 | +0.51% | 980 |
|---|
| 2026.08.04 | ₩26,666 | ₩26,666 | ₩26,077 | ₩26,425 | -0.90% | 5.5천 |
|---|
| 2026.08.03 | ₩26,613 | ₩26,693 | ₩26,385 | ₩26,693 | +0.30% | 2.4천 |
|---|
| 2026.07.31 | ₩26,157 | ₩26,519 | ₩26,157 | ₩26,452 | +1.13% | 1.4만 |
|---|
| 2026.07.30 | ₩26,921 | ₩26,921 | ₩26,264 | ₩26,418 | -1.87% | 1.1만 |
|---|
| 2026.07.29 | ₩26,519 | ₩26,747 | ₩26,305 | ₩26,747 | +0.86% | 3.3천 |
|---|
| 2026.07.28 | ₩26,278 | ₩26,532 | ₩26,278 | ₩26,519 | +0.92% | 1.9천 |
|---|
| 2026.07.27 | ₩26,532 | ₩26,532 | ₩26,399 | ₩26,532 | 0.00% | 1.9천 |
|---|
| 2026.07.24 | ₩26,559 | ₩26,559 | ₩26,063 | ₩26,465 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩25,996 | ₩26,613 | ₩25,996 | ₩26,412 | +1.60% | 3.6천 |
|---|
| 2026.07.22 | ₩26,948 | ₩26,948 | ₩26,800 | ₩26,908 | -0.15% | 2천 |
|---|
| 2026.07.21 | ₩27,276 | ₩27,276 | ₩26,680 | ₩26,961 | -1.15% | 2.5천 |
|---|
| 2026.07.20 | ₩26,814 | ₩27,377 | ₩26,479 | ₩27,092 | +1.04% | 1.8만 |
|---|
| 2026.07.17 | ₩27,390 | ₩27,511 | ₩26,948 | ₩27,015 | -1.37% | 5.2천 |
|---|
| 2026.07.16 | ₩26,666 | ₩27,162 | ₩26,666 | ₩27,162 | +1.86% | 1.8천 |
|---|
| 2026.07.15 | ₩27,122 | ₩27,256 | ₩26,760 | ₩26,760 | -1.33% | 8.5천 |
|---|
| 2026.07.14 | ₩27,269 | ₩27,779 | ₩27,189 | ₩27,403 | +0.49% | 9.2천 |
|---|
| 2026.07.13 | ₩26,800 | ₩27,444 | ₩26,800 | ₩27,323 | +1.95% | 2.3천 |
|---|
| 2026.07.10 | ₩27,189 | ₩27,511 | ₩27,122 | ₩27,176 | -0.05% | 3.6천 |
|---|
| 2026.07.09 | ₩27,511 | ₩27,712 | ₩27,102 | ₩27,202 | -1.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,470 | ₩27,859 | ₩27,269 | ₩27,336 | -0.49% | 6.7천 |
|---|
| 2026.07.07 | ₩26,573 | ₩27,832 | ₩26,573 | ₩27,082 | +1.91% | 5.1천 |
|---|
| 2026.07.06 | ₩26,680 | ₩27,618 | ₩26,680 | ₩27,068 | +1.46% | 1.4만 |
|---|
| 2026.07.02 | ₩26,465 | ₩26,680 | ₩26,465 | ₩26,680 | +0.81% | 6.8천 |
|---|
| 2026.07.01 | ₩26,680 | ₩26,919 | ₩26,532 | ₩26,532 | -0.55% | 7.5천 |
|---|
| 2026.06.30 | ₩26,700 | ₩27,095 | ₩26,023 | ₩26,264 | -1.63% | 2.8만 |
|---|
| 2026.06.29 | ₩26,720 | ₩27,470 | ₩26,720 | ₩27,068 | +1.30% | 3.6천 |
|---|
| 2026.06.26 | ₩26,224 | ₩26,800 | ₩26,224 | ₩26,774 | +2.10% | 5.7천 |
|---|
| 2026.06.25 | ₩26,666 | ₩27,336 | ₩26,171 | ₩26,586 | -0.30% | 1.6만 |
|---|
| 2026.06.24 | ₩27,913 | ₩27,913 | ₩26,961 | ₩26,961 | -3.41% | 8.1천 |
|---|
| 2026.06.23 | ₩27,537 | ₩28,107 | ₩27,537 | ₩27,913 | +1.36% | 4.3천 |
|---|
| 2026.06.22 | ₩27,578 | ₩28,006 | ₩27,578 | ₩27,765 | +0.68% | 1.5만 |
|---|
| 2026.06.18 | ₩27,229 | ₩27,805 | ₩27,216 | ₩27,725 | +1.82% | 5.7천 |
|---|
| 2026.06.17 | ₩27,202 | ₩27,939 | ₩27,162 | ₩27,162 | -0.15% | 1만 |
|---|
| 2026.06.16 | ₩26,854 | ₩28,207 | ₩26,854 | ₩27,403 | +2.05% | 5.7천 |
|---|
| 2026.06.15 | ₩26,144 | ₩27,839 | ₩26,144 | ₩27,454 | +5.01% | 1.4천 |
|---|
| 2026.06.12 | ₩26,157 | ₩27,196 | ₩26,157 | ₩26,968 | +3.10% | 3.5천 |
|---|
| 2026.06.11 | ₩27,303 | ₩27,671 | ₩26,747 | ₩26,814 | -1.79% | 1.1만 |
|---|
| 2026.06.10 | ₩27,846 | ₩28,104 | ₩26,934 | ₩26,961 | -3.18% | 2천 |
|---|
| 2026.06.09 | ₩26,934 | ₩27,551 | ₩26,934 | ₩27,323 | +1.44% | 7.7천 |
|---|
| 2026.06.08 | ₩27,028 | ₩27,738 | ₩26,948 | ₩26,948 | -0.30% | 2.7천 |
|---|
| 2026.06.05 | ₩26,841 | ₩27,229 | ₩26,814 | ₩27,022 | +0.67% | 3.6천 |
|---|
| 2026.06.04 | ₩27,082 | ₩27,497 | ₩26,814 | ₩27,229 | +0.54% | 6.3천 |
|---|
| 2026.06.03 | ₩27,725 | ₩27,725 | ₩27,290 | ₩27,497 | -0.82% | 2.5천 |
|---|
| 2026.06.02 | ₩27,135 | ₩27,832 | ₩27,122 | ₩27,484 | +1.28% | 5.6천 |
|---|
| 2026.06.01 | ₩26,827 | ₩27,805 | ₩26,827 | ₩27,189 | +1.35% | 6천 |
|---|
| 2026.05.29 | ₩27,484 | ₩28,475 | ₩26,988 | ₩27,162 | -1.17% | 1.6만 |
|---|
| 2026.05.28 | ₩26,867 | ₩28,140 | ₩26,827 | ₩28,006 | +4.24% | 1.8천 |
|---|
| 2026.05.27 | ₩28,033 | ₩28,033 | ₩26,841 | ₩27,306 | -2.59% | 7.9천 |
|---|
| 2026.05.26 | ₩28,408 | ₩28,408 | ₩26,814 | ₩27,350 | -3.73% | 2.6천 |
|---|
| 2026.05.22 | ₩27,591 | ₩27,631 | ₩27,524 | ₩27,564 | -0.10% | 2.6천 |
|---|
| 2026.05.21 | ₩27,913 | ₩28,315 | ₩27,671 | ₩27,846 | -0.24% | 1.5천 |
|---|
| 2026.05.20 | ₩28,221 | ₩28,261 | ₩27,524 | ₩28,261 | +0.14% | 4.3천 |
|---|
| 2026.05.19 | ₩27,738 | ₩28,851 | ₩27,671 | ₩28,851 | +4.01% | 5.3천 |
|---|
| 2026.05.18 | ₩28,328 | ₩28,328 | ₩27,949 | ₩28,073 | -0.90% | 1.7천 |
|---|
| 2026.05.15 | ₩28,033 | ₩28,154 | ₩27,685 | ₩27,698 | -1.20% | 2.3천 |
|---|
| 2026.05.14 | ₩28,489 | ₩28,489 | ₩27,953 | ₩27,953 | -1.88% | 2천 |
|---|
| 2026.05.13 | ₩27,578 | ₩28,194 | ₩27,578 | ₩28,161 | +2.11% | 4.3천 |
|---|
| 2026.05.12 | ₩27,738 | ₩28,181 | ₩27,738 | ₩27,832 | +0.34% | 3.4천 |
|---|
| 2026.05.11 | ₩27,511 | ₩28,006 | ₩27,511 | ₩27,872 | +1.32% | 7.7천 |
|---|
| 2026.05.08 | ₩27,712 | ₩28,073 | ₩27,068 | ₩27,524 | -0.68% | 5.7천 |
|---|
| 2026.05.07 | ₩27,336 | ₩27,805 | ₩27,336 | ₩27,805 | +1.72% | 2.9천 |
|---|
| 2026.05.06 | ₩27,685 | ₩28,140 | ₩27,350 | ₩28,140 | +1.65% | 5천 |
|---|
| 2026.05.05 | ₩27,403 | ₩28,047 | ₩27,403 | ₩27,779 | +1.37% | 4.1천 |
|---|
| 2026.05.04 | ₩27,805 | ₩27,805 | ₩27,350 | ₩27,805 | +0.00% | 4.6천 |
|---|
| 2026.05.01 | ₩27,645 | ₩27,645 | ₩27,336 | ₩27,645 | 0.00% | 3.8천 |
|---|
| 2026.04.30 | ₩27,658 | ₩27,738 | ₩27,336 | ₩27,336 | -1.16% | 1.1만 |
|---|
| 2026.04.29 | ₩27,336 | ₩27,564 | ₩27,290 | ₩27,336 | 0.00% | 1.9만 |
|---|
| 2026.04.28 | ₩27,417 | ₩27,805 | ₩27,417 | ₩27,805 | +1.42% | 1.8천 |
|---|
| 2026.04.27 | ₩28,529 | ₩28,529 | ₩27,336 | ₩27,524 | -3.52% | 1.6만 |
|---|
| 2026.04.24 | ₩27,978 | ₩28,315 | ₩27,939 | ₩28,315 | +1.20% | 5.1천 |
|---|
| 2026.04.23 | ₩27,336 | ₩28,583 | ₩27,336 | ₩27,899 | +2.06% | 2.3만 |
|---|
| 2026.04.22 | ₩26,532 | ₩27,738 | ₩26,398 | ₩27,671 | +4.29% | 9.5천 |
|---|
| 2026.04.21 | ₩25,943 | ₩26,197 | ₩25,708 | ₩26,197 | +0.98% | 876 |
|---|
| 2026.04.20 | ₩25,728 | ₩26,532 | ₩25,728 | ₩26,157 | +1.67% | 7.2천 |
|---|
| 2026.04.17 | ₩26,130 | ₩26,372 | ₩25,461 | ₩25,996 | -0.51% | 3.2천 |
|---|
| 2026.04.16 | ₩25,996 | ₩25,996 | ₩25,929 | ₩25,996 | 0.00% | 2.5천 |
|---|
| 2026.04.15 | ₩25,862 | ₩26,439 | ₩25,360 | ₩26,144 | +1.09% | 9.8천 |
|---|
| 2026.04.14 | ₩26,104 | ₩26,519 | ₩26,104 | ₩26,144 | +0.15% | 7.8천 |
|---|
| 2026.04.13 | ₩25,795 | ₩26,104 | ₩25,795 | ₩26,104 | +1.19% | 9.8천 |
|---|
| 2026.04.10 | ₩25,983 | ₩26,090 | ₩25,728 | ₩26,090 | +0.41% | 6.5천 |
|---|
| 2026.04.09 | ₩25,822 | ₩26,104 | ₩25,460 | ₩25,782 | -0.16% | 1만 |
|---|
| 2026.04.08 | ₩25,434 | ₩26,010 | ₩24,790 | ₩26,010 | +2.27% | 0 |
|---|
| 2026.04.07 | ₩25,300 | ₩25,380 | ₩24,321 | ₩25,380 | +0.32% | 7.2천 |
|---|
| 2026.04.06 | ₩24,603 | ₩25,460 | ₩24,603 | ₩25,326 | +2.94% | 5.7천 |
|---|
| 2026.04.02 | ₩24,254 | ₩24,710 | ₩24,120 | ₩24,589 | +1.38% | 6.3천 |
|---|
| 2026.04.01 | ₩23,477 | ₩24,710 | ₩23,477 | ₩24,470 | +4.23% | 9.3천 |
|---|
| 2026.03.31 | ₩23,915 | ₩24,442 | ₩23,263 | ₩23,477 | -1.83% | 4.3만 |
|---|
| 2026.03.30 | ₩23,919 | ₩24,777 | ₩23,866 | ₩24,630 | +2.97% | 8.3천 |
|---|
| 2026.03.27 | ₩23,236 | ₩25,052 | ₩23,236 | ₩23,826 | +2.54% | 2.5천 |
|---|
| 2026.03.26 | ₩23,115 | ₩23,263 | ₩23,115 | ₩23,263 | +0.64% | 4.1천 |
|---|
| 2026.03.25 | ₩22,740 | ₩23,633 | ₩22,727 | ₩23,263 | +2.30% | 5.9천 |
|---|
| 2026.03.24 | ₩24,120 | ₩24,187 | ₩23,088 | ₩23,718 | -1.67% | 3.9천 |
|---|
| 2026.03.23 | ₩24,589 | ₩24,589 | ₩24,087 | ₩24,187 | -1.63% | 1.8천 |
|---|
| 2026.03.20 | ₩24,516 | ₩24,516 | ₩23,906 | ₩24,335 | -0.74% | 4.8천 |
|---|
| 2026.03.19 | ₩24,806 | ₩24,857 | ₩24,135 | ₩24,616 | -0.77% | 9.7천 |
|---|
| 2026.03.18 | ₩24,656 | ₩24,924 | ₩24,536 | ₩24,924 | +1.09% | 3천 |
|---|
| 2026.03.17 | ₩25,058 | ₩25,058 | ₩24,455 | ₩24,817 | -0.96% | 2.5천 |
|---|
| 2026.03.16 | ₩24,790 | ₩24,857 | ₩24,268 | ₩24,429 | -1.46% | 2.6천 |
|---|
| 2026.03.13 | ₩24,991 | ₩25,313 | ₩24,455 | ₩24,455 | -2.14% | 8천 |
|---|
| 2026.03.12 | ₩25,058 | ₩25,367 | ₩25,058 | ₩25,259 | +0.80% | 1.8천 |
|---|
| 2026.03.11 | ₩25,300 | ₩25,460 | ₩24,898 | ₩25,460 | +0.64% | 3.6천 |
|---|
| 2026.03.10 | ₩25,018 | ₩25,085 | ₩24,455 | ₩25,085 | +0.27% | 5.7천 |
|---|
| 2026.03.09 | ₩24,522 | ₩24,998 | ₩24,442 | ₩24,991 | +1.91% | 1 |
|---|
| 2026.03.06 | ₩24,321 | ₩24,790 | ₩24,321 | ₩24,536 | +0.88% | 1 |
|---|
| 2026.03.05 | ₩24,911 | ₩24,911 | ₩24,369 | ₩24,556 | -1.43% | 1 |
|---|
| 2026.03.04 | ₩25,233 | ₩25,233 | ₩24,764 | ₩25,125 | -0.42% | 1 |
|---|
| 2026.03.03 | ₩25,835 | ₩25,835 | ₩24,898 | ₩25,318 | -2.00% | 1 |
|---|
| 2026.03.02 | ₩24,817 | ₩25,420 | ₩23,517 | ₩25,058 | +0.97% | 1 |
|---|
| 2026.02.27 | ₩24,871 | ₩25,179 | ₩24,455 | ₩25,179 | +1.24% | 1 |
|---|
| 2026.02.26 | ₩24,777 | ₩24,857 | ₩22,807 | ₩24,723 | -0.22% | 2.8천 |
|---|
| 2026.02.25 | ₩24,911 | ₩25,434 | ₩24,871 | ₩24,871 | -0.16% | 1 |
|---|
| 2026.02.24 | ₩24,764 | ₩25,159 | ₩24,460 | ₩25,125 | +1.46% | 1 |
|---|
| 2026.02.23 | ₩25,320 | ₩25,320 | ₩24,924 | ₩24,924 | -1.56% | 1 |
|---|
| 2026.02.20 | ₩25,903 | ₩26,010 | ₩25,313 | ₩25,434 | -1.81% | 8.8천 |
|---|
| 2026.02.19 | ₩25,621 | ₩26,465 | ₩25,536 | ₩26,452 | +3.24% | 5.6천 |
|---|
| 2026.02.18 | ₩25,822 | ₩26,430 | ₩25,822 | ₩26,063 | +0.93% | 4.4천 |
|---|
| 2026.02.17 | ₩25,393 | ₩26,774 | ₩25,219 | ₩25,916 | +2.06% | 2.1만 |
|---|
| 2026.02.13 | ₩24,965 | ₩25,192 | ₩24,965 | ₩25,192 | +0.91% | 806 |
|---|
| 2026.02.12 | ₩24,965 | ₩25,166 | ₩24,938 | ₩24,965 | 0.00% | 3.3천 |
|---|
| 2026.02.11 | ₩24,978 | ₩25,393 | ₩24,710 | ₩25,112 | +0.54% | 3천 |
|---|
| 2026.02.10 | ₩24,750 | ₩25,393 | ₩24,750 | ₩25,025 | +1.11% | 2천 |
|---|
| 2026.02.09 | ₩24,750 | ₩25,393 | ₩24,750 | ₩24,777 | +0.11% | 4.1천 |
|---|
| 2026.02.06 | ₩24,790 | ₩24,871 | ₩23,785 | ₩24,871 | +0.32% | 3.7천 |
|---|
| 2026.02.05 | ₩24,777 | ₩25,365 | ₩24,656 | ₩24,656 | -0.49% | 6.3천 |
|---|
| 2026.02.04 | ₩24,053 | ₩24,991 | ₩24,053 | ₩24,991 | +3.90% | 2.2천 |
|---|
| 2026.02.03 | ₩24,938 | ₩25,326 | ₩23,598 | ₩24,348 | -2.36% | 3.9천 |
|---|
| 2026.02.02 | ₩24,670 | ₩25,032 | ₩24,670 | ₩24,723 | +0.22% | 9.9천 |
|---|
| 2026.01.30 | ₩24,616 | ₩24,911 | ₩23,993 | ₩24,630 | +0.05% | 1.5만 |
|---|
| 2026.01.29 | ₩24,509 | ₩24,603 | ₩23,772 | ₩24,603 | +0.38% | 6.5천 |
|---|
| 2026.01.28 | ₩24,509 | ₩24,509 | ₩23,799 | ₩24,388 | -0.49% | 6.7천 |
|---|
| 2026.01.27 | ₩23,705 | ₩24,509 | ₩23,363 | ₩24,509 | +3.39% | 7.9천 |
|---|
| 2026.01.26 | ₩24,120 | ₩24,120 | ₩23,638 | ₩23,826 | -1.22% | 8.9천 |
|---|
| 2026.01.23 | ₩23,517 | ₩23,993 | ₩23,517 | ₩23,919 | +1.71% | 1.1만 |
|---|
| 2026.01.22 | ₩22,874 | ₩23,651 | ₩22,861 | ₩23,638 | +3.34% | 6.1천 |
|---|
| 2026.01.21 | ₩22,807 | ₩22,995 | ₩22,754 | ₩22,863 | +0.25% | 1.5천 |
|---|
| 2026.01.20 | ₩22,847 | ₩23,182 | ₩22,847 | ₩22,995 | +0.65% | 5.1천 |
|---|
| 2026.01.16 | ₩23,249 | ₩23,249 | ₩22,579 | ₩23,008 | -1.04% | 1.1만 |
|---|
| 2026.01.15 | ₩23,290 | ₩23,718 | ₩23,008 | ₩23,236 | -0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩23,450 | ₩23,973 | ₩23,249 | ₩23,973 | +2.23% | 7.6천 |
|---|
| 2026.01.13 | ₩23,410 | ₩23,986 | ₩22,981 | ₩23,718 | +1.32% | 5.9천 |
|---|
| 2026.01.12 | ₩23,316 | ₩23,799 | ₩23,256 | ₩23,799 | +2.07% | 7.8천 |
|---|
| 2026.01.09 | ₩23,398 | ₩23,517 | ₩22,914 | ₩23,223 | -0.75% | 3.2천 |
|---|
| 2026.01.08 | ₩22,646 | ₩23,156 | ₩22,646 | ₩22,827 | +0.80% | 1.8만 |
|---|
| 2026.01.07 | ₩22,258 | ₩22,780 | ₩21,923 | ₩22,780 | +2.35% | 2.6만 |
|---|
| 2026.01.06 | ₩21,936 | ₩22,385 | ₩21,615 | ₩22,258 | +1.47% | 1.9만 |
|---|
| 2026.01.05 | ₩21,454 | ₩21,950 | ₩21,454 | ₩21,950 | +2.31% | 4.8천 |
|---|
| 2026.01.02 | ₩21,574 | ₩21,722 | ₩21,382 | ₩21,548 | -0.12% | 7.1천 |
|---|
| 2025.12.31 | ₩21,574 | ₩21,574 | ₩20,918 | ₩21,447 | -0.59% | 4.5만 |
|---|
| 2025.12.30 | ₩21,306 | ₩21,829 | ₩21,306 | ₩21,641 | +1.57% | 1.3만 |
|---|
| 2025.12.29 | ₩20,770 | ₩21,829 | ₩20,770 | ₩21,440 | +3.23% | 1.8만 |
|---|
| 2025.12.26 | ₩21,561 | ₩21,762 | ₩21,079 | ₩21,119 | -2.05% | 2.2만 |
|---|
| 2025.12.24 | ₩21,440 | ₩21,738 | ₩21,362 | ₩21,668 | +1.06% | 5.7천 |
|---|
| 2025.12.23 | ₩21,561 | ₩21,909 | ₩21,561 | ₩21,708 | +0.68% | 6.8천 |
|---|
| 2025.12.22 | ₩21,280 | ₩21,909 | ₩21,280 | ₩21,722 | +2.08% | 1.5만 |
|---|
| 2025.12.19 | ₩21,976 | ₩21,976 | ₩21,481 | ₩21,708 | -1.22% | 1.4만 |
|---|
| 2025.12.18 | ₩22,097 | ₩22,097 | ₩21,682 | ₩21,722 | -1.70% | 1.1만 |
|---|
| 2025.12.17 | ₩21,333 | ₩21,950 | ₩21,333 | ₩21,842 | +2.39% | 1만 |
|---|
| 2025.12.16 | ₩21,856 | ₩22,780 | ₩21,775 | ₩21,789 | -0.31% | 2.3만 |
|---|
| 2025.12.15 | ₩22,003 | ₩22,713 | ₩21,628 | ₩21,976 | -0.12% | 1.5만 |
|---|
| 2025.12.12 | ₩22,512 | ₩22,747 | ₩22,110 | ₩22,177 | -1.49% | 1.2만 |
|---|
| 2025.12.11 | ₩21,574 | ₩22,700 | ₩21,574 | ₩22,553 | +4.53% | 1.9만 |
|---|
| 2025.12.10 | ₩21,581 | ₩22,057 | ₩21,400 | ₩22,057 | +2.20% | 8.3천 |
|---|
| 2025.12.09 | ₩21,668 | ₩21,842 | ₩21,521 | ₩21,668 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩20,784 | ₩21,856 | ₩20,784 | ₩21,856 | +5.16% | 3.5만 |
|---|
| 2025.12.05 | ₩22,137 | ₩22,137 | ₩21,132 | ₩21,521 | -2.78% | 6.2만 |
|---|
| 2025.12.04 | ₩21,655 | ₩22,445 | ₩21,226 | ₩22,365 | +3.28% | 2.5만 |
|---|
| 2025.12.03 | ₩22,298 | ₩22,620 | ₩21,186 | ₩21,628 | -3.00% | 4.6만 |
|---|
| 2025.12.02 | ₩22,660 | ₩22,713 | ₩22,018 | ₩22,378 | -1.24% | 7.7천 |
|---|
| 2025.12.01 | ₩22,847 | ₩23,115 | ₩22,084 | ₩22,713 | -0.59% | 1.4만 |
|---|
| 2025.11.28 | ₩22,888 | ₩23,424 | ₩22,459 | ₩22,794 | -0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩22,579 | ₩23,105 | ₩22,579 | ₩22,807 | +1.01% | 2.4천 |
|---|
| 2025.11.25 | ₩22,713 | ₩23,115 | ₩22,660 | ₩22,673 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩22,512 | ₩22,888 | ₩22,512 | ₩22,780 | +1.19% | 2.5만 |
|---|
| 2025.11.21 | ₩21,909 | ₩22,579 | ₩21,548 | ₩22,512 | +2.75% | 2.1만 |
|---|
| 2025.11.20 | ₩21,253 | ₩22,137 | ₩21,253 | ₩22,054 | +3.77% | 9.7천 |
|---|
| 2025.11.19 | ₩22,177 | ₩22,405 | ₩22,110 | ₩22,177 | 0.00% | 9.7천 |
|---|
| 2025.11.18 | ₩21,628 | ₩22,352 | ₩21,105 | ₩22,244 | +2.85% | 1.9만 |
|---|
| 2025.11.17 | ₩20,288 | ₩21,460 | ₩19,913 | ₩21,333 | +5.15% | 1.8만 |
|---|
| 2025.11.14 | ₩19,189 | ₩21,132 | ₩19,176 | ₩20,596 | +7.33% | 3.5만 |
|---|
| 2025.11.13 | ₩18,586 | ₩19,648 | ₩18,492 | ₩19,430 | +4.54% | 3.1만 |
|---|
| 2025.11.12 | ₩19,846 | ₩20,797 | ₩17,956 | ₩18,586 | -6.35% | 3.6만 |
|---|
| 2025.11.11 | ₩21,534 | ₩22,084 | ₩19,283 | ₩20,435 | -5.10% | 3.1만 |
|---|
| 2025.11.10 | ₩22,258 | ₩22,258 | ₩21,507 | ₩21,601 | -2.95% | 1만 |
|---|
| 2025.11.07 | ₩21,883 | ₩22,633 | ₩21,883 | ₩22,285 | +1.84% | 2.9천 |
|---|
| 2025.11.06 | ₩21,306 | ₩22,311 | ₩21,306 | ₩22,311 | +4.72% | 3.3천 |
|---|
| 2025.11.05 | ₩21,655 | ₩22,231 | ₩21,655 | ₩22,164 | +2.35% | 3.6천 |
|---|
| 2025.11.04 | ₩21,775 | ₩21,775 | ₩21,079 | ₩21,615 | -0.74% | 1.1만 |
|---|
| 2025.11.03 | ₩22,378 | ₩22,725 | ₩21,483 | ₩21,775 | -2.69% | 4.3천 |
|---|
| 2025.10.31 | ₩22,914 | ₩22,914 | ₩21,615 | ₩22,311 | -2.63% | 1.2만 |
|---|
| 2025.10.30 | ₩23,651 | ₩23,772 | ₩22,043 | ₩22,981 | -2.83% | 1.3만 |
|---|
| 2025.10.29 | ₩23,410 | ₩23,673 | ₩23,075 | ₩23,129 | -1.20% | 5천 |
|---|
| 2025.10.28 | ₩22,271 | ₩23,169 | ₩22,271 | ₩23,169 | +4.03% | 1.2만 |
|---|
| 2025.10.27 | ₩22,646 | ₩23,075 | ₩22,646 | ₩22,660 | +0.06% | 1.1천 |
|---|
| 2025.10.24 | ₩22,633 | ₩23,075 | ₩22,633 | ₩22,888 | +1.12% | 4천 |
|---|
| 2025.10.23 | ₩22,097 | ₩22,761 | ₩22,097 | ₩22,687 | +2.67% | 7.4천 |
|---|
| 2025.10.22 | ₩22,780 | ₩22,780 | ₩22,164 | ₩22,177 | -2.65% | 3.7천 |
|---|
| 2025.10.21 | ₩22,606 | ₩23,030 | ₩22,539 | ₩22,783 | +0.78% | 8천 |
|---|
| 2025.10.20 | ₩22,445 | ₩22,727 | ₩22,244 | ₩22,654 | +0.93% | 6.8천 |
|---|
| 2025.10.17 | ₩22,821 | ₩22,958 | ₩22,244 | ₩22,606 | -0.94% | 9천 |
|---|
| 2025.10.16 | ₩23,424 | ₩23,424 | ₩22,164 | ₩23,075 | -1.49% | 8.5천 |
|---|
| 2025.10.15 | ₩22,807 | ₩23,786 | ₩22,512 | ₩22,807 | 0.00% | 4.6천 |
|---|
| 2025.10.14 | ₩23,598 | ₩23,718 | ₩23,316 | ₩23,517 | -0.34% | 3.8천 |
|---|
| 2025.10.13 | ₩24,241 | ₩24,643 | ₩23,236 | ₩23,450 | -3.26% | 1.5만 |
|---|
| 2025.10.10 | ₩23,450 | ₩23,918 | ₩22,821 | ₩23,745 | +1.26% | 1.5만 |
|---|
