시장 데이터를 불러오는 중
Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings · CODI-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,570 | ₩29,890 | ₩29,570 | ₩29,703 | +0.45% | 9.6천 |
| 2026.10.08 | ₩29,290 | ₩29,690 | ₩29,290 | ₩29,650 | +1.23% | 6.5천 |
| 2026.10.07 | ₩29,770 | ₩29,770 | ₩29,170 | ₩29,356 | -1.39% | 1.1만 |
| 2026.10.06 | ₩29,770 | ₩29,890 | ₩29,635 | ₩29,650 | -0.40% | 2.5천 |
| 2026.10.05 | ₩29,263 | ₩29,877 | ₩29,263 | ₩29,770 | +1.73% | 8.8천 |
| 2026.10.02 | ₩29,356 | ₩29,583 | ₩29,356 | ₩29,383 | +0.09% | 7.1천 |
| 2026.10.01 | ₩29,250 | ₩29,410 | ₩29,250 | ₩29,356 | +0.36% | 3.6천 |
| 2026.09.30 | ₩29,450 | ₩29,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,956 |
| ₩29,250 |
| -0.68% |
| 1.9만 |
| 2026.09.29 | ₩29,396 | ₩29,863 | ₩29,362 | ₩29,396 | 0.00% | 2.2만 |
|---|
| 2026.09.28 | ₩29,476 | ₩29,690 | ₩29,476 | ₩29,597 | +0.41% | 1.9만 |
|---|
| 2026.09.25 | ₩29,583 | ₩29,690 | ₩29,557 | ₩29,610 | +0.09% | 1.2만 |
|---|
| 2026.09.24 | ₩29,850 | ₩29,850 | ₩29,583 | ₩29,677 | -0.58% | 9천 |
|---|
| 2026.09.23 | ₩29,877 | ₩29,877 | ₩29,690 | ₩29,703 | -0.58% | 1만 |
|---|
| 2026.09.22 | ₩29,943 | ₩30,024 | ₩29,717 | ₩29,717 | -0.76% | 6.4천 |
|---|
| 2026.09.21 | ₩29,797 | ₩29,957 | ₩29,783 | ₩29,939 | +0.48% | 2.9천 |
|---|
| 2026.09.18 | ₩29,837 | ₩30,010 | ₩29,837 | ₩29,967 | +0.44% | 2천 |
|---|
| 2026.09.17 | ₩29,757 | ₩30,024 | ₩29,757 | ₩30,024 | +0.90% | 3.4천 |
|---|
| 2026.09.16 | ₩29,830 | ₩29,934 | ₩29,637 | ₩29,843 | +0.04% | 2.4천 |
|---|
| 2026.09.15 | ₩29,810 | ₩29,810 | ₩29,650 | ₩29,783 | -0.09% | 1.1만 |
|---|
| 2026.09.14 | ₩29,583 | ₩29,797 | ₩29,583 | ₩29,677 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩29,423 | ₩29,790 | ₩29,423 | ₩29,677 | +0.86% | 1.4만 |
|---|
| 2026.09.10 | ₩29,557 | ₩29,877 | ₩29,423 | ₩29,490 | -0.23% | 5만 |
|---|
| 2026.09.09 | ₩29,583 | ₩29,694 | ₩29,557 | ₩29,569 | -0.05% | 2.2만 |
|---|
| 2026.09.08 | ₩29,557 | ₩29,850 | ₩29,557 | ₩29,690 | +0.45% | 6.2천 |
|---|
| 2026.09.04 | ₩29,623 | ₩29,823 | ₩29,570 | ₩29,690 | +0.23% | 1.9천 |
|---|
| 2026.09.03 | ₩29,668 | ₩29,823 | ₩29,623 | ₩29,737 | +0.23% | 5.1천 |
|---|
| 2026.09.02 | ₩29,717 | ₩29,957 | ₩29,557 | ₩29,677 | -0.13% | 6.6천 |
|---|
| 2026.09.01 | ₩29,637 | ₩29,717 | ₩29,570 | ₩29,717 | +0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩29,757 | ₩29,890 | ₩29,517 | ₩29,717 | -0.13% | 1.2만 |
|---|
| 2026.08.28 | ₩29,623 | ₩29,823 | ₩29,623 | ₩29,757 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩29,810 | ₩29,863 | ₩29,490 | ₩29,810 | -0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩29,703 | ₩29,930 | ₩29,690 | ₩29,930 | +0.76% | 5.9천 |
|---|
| 2026.08.25 | ₩29,637 | ₩29,997 | ₩29,637 | ₩29,837 | +0.68% | 5.8천 |
|---|
| 2026.08.24 | ₩29,997 | ₩30,024 | ₩29,597 | ₩29,717 | -0.93% | 7.1천 |
|---|
| 2026.08.21 | ₩30,024 | ₩30,024 | ₩29,535 | ₩29,943 | -0.27% | 1.6만 |
|---|
| 2026.08.20 | ₩29,890 | ₩30,024 | ₩29,797 | ₩29,943 | +0.18% | 1.2만 |
|---|
| 2026.08.19 | ₩29,436 | ₩29,810 | ₩29,436 | ₩29,797 | +1.22% | 7.2천 |
|---|
| 2026.08.18 | ₩29,330 | ₩29,490 | ₩29,330 | ₩29,436 | +0.36% | 8.4천 |
|---|
| 2026.08.17 | ₩29,450 | ₩29,623 | ₩29,370 | ₩29,370 | -0.27% | 3.7천 |
|---|
| 2026.08.14 | ₩29,490 | ₩29,957 | ₩29,383 | ₩29,396 | -0.32% | 4.4천 |
|---|
| 2026.08.13 | ₩29,356 | ₩29,537 | ₩29,356 | ₩29,476 | +0.41% | 2.1천 |
|---|
| 2026.08.12 | ₩29,623 | ₩29,623 | ₩29,196 | ₩29,430 | -0.65% | 1.9만 |
|---|
| 2026.08.11 | ₩29,183 | ₩29,943 | ₩29,183 | ₩29,610 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩29,343 | ₩29,356 | ₩29,276 | ₩29,290 | -0.18% | 2.8만 |
|---|
| 2026.08.07 | ₩29,396 | ₩29,530 | ₩29,356 | ₩29,423 | +0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩29,490 | ₩29,490 | ₩29,356 | ₩29,383 | -0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩29,396 | ₩29,516 | ₩29,396 | ₩29,516 | +0.41% | 1.6천 |
|---|
| 2026.08.04 | ₩29,757 | ₩29,757 | ₩29,391 | ₩29,483 | -0.92% | 6.2천 |
|---|
| 2026.08.03 | ₩29,356 | ₩29,730 | ₩29,356 | ₩29,557 | +0.68% | 7.5천 |
|---|
| 2026.07.31 | ₩29,503 | ₩29,516 | ₩29,356 | ₩29,476 | -0.09% | 1.7만 |
|---|
| 2026.07.30 | ₩29,583 | ₩29,657 | ₩29,490 | ₩29,516 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩29,610 | ₩29,690 | ₩29,383 | ₩29,470 | -0.47% | 6.2천 |
|---|
| 2026.07.28 | ₩29,343 | ₩29,597 | ₩29,343 | ₩29,490 | +0.50% | 7.6천 |
|---|
| 2026.07.27 | ₩29,423 | ₩29,423 | ₩29,170 | ₩29,346 | -0.26% | 1.9만 |
|---|
| 2026.07.24 | ₩29,183 | ₩29,563 | ₩29,183 | ₩29,458 | +0.94% | 6.6천 |
|---|
| 2026.07.23 | ₩29,183 | ₩29,356 | ₩29,183 | ₩29,350 | +0.57% | 3.4천 |
|---|
| 2026.07.22 | ₩29,356 | ₩29,490 | ₩29,303 | ₩29,463 | +0.36% | 4.6천 |
|---|
| 2026.07.21 | ₩29,210 | ₩29,543 | ₩29,210 | ₩29,470 | +0.89% | 7천 |
|---|
| 2026.07.20 | ₩29,410 | ₩29,530 | ₩29,223 | ₩29,343 | -0.23% | 1.4만 |
|---|
| 2026.07.17 | ₩29,530 | ₩29,530 | ₩29,423 | ₩29,490 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩29,250 | ₩29,663 | ₩29,250 | ₩29,663 | +1.41% | 5.3천 |
|---|
| 2026.07.15 | ₩29,490 | ₩29,583 | ₩29,356 | ₩29,410 | -0.27% | 6.5천 |
|---|
| 2026.07.14 | ₩29,877 | ₩30,277 | ₩29,837 | ₩29,837 | -0.13% | 1.2만 |
|---|
| 2026.07.13 | ₩29,957 | ₩30,217 | ₩29,930 | ₩30,217 | +0.87% | 5.3천 |
|---|
| 2026.07.10 | ₩29,890 | ₩30,090 | ₩29,890 | ₩30,024 | +0.45% | 5.4천 |
|---|
| 2026.07.09 | ₩29,837 | ₩30,050 | ₩29,823 | ₩29,877 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩29,970 | ₩30,064 | ₩29,890 | ₩29,997 | +0.09% | 1.9만 |
|---|
| 2026.07.07 | ₩29,783 | ₩29,930 | ₩29,392 | ₩29,930 | +0.49% | 1.3만 |
|---|
| 2026.07.06 | ₩29,823 | ₩29,997 | ₩29,770 | ₩29,903 | +0.27% | 4.8천 |
|---|
| 2026.07.02 | ₩29,730 | ₩29,757 | ₩29,670 | ₩29,677 | -0.18% | 8.7천 |
|---|
| 2026.07.01 | ₩29,383 | ₩29,743 | ₩29,383 | ₩29,730 | +1.18% | 7.2천 |
|---|
| 2026.06.30 | ₩29,290 | ₩29,663 | ₩29,190 | ₩29,557 | +0.91% | 5.4만 |
|---|
| 2026.06.29 | ₩29,490 | ₩29,690 | ₩29,303 | ₩29,490 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩29,290 | ₩29,690 | ₩29,063 | ₩29,456 | +0.57% | 1.7만 |
|---|
| 2026.06.25 | ₩29,356 | ₩29,601 | ₩29,216 | ₩29,236 | -0.41% | 4.1만 |
|---|
| 2026.06.24 | ₩29,717 | ₩29,857 | ₩29,423 | ₩29,610 | -0.36% | 9.1천 |
|---|
| 2026.06.23 | ₩29,890 | ₩30,184 | ₩29,823 | ₩29,823 | -0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩30,037 | ₩30,250 | ₩29,890 | ₩30,024 | -0.04% | 9.6천 |
|---|
| 2026.06.18 | ₩29,970 | ₩30,357 | ₩29,970 | ₩30,177 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩29,990 | ₩30,051 | ₩29,757 | ₩29,917 | -0.24% | 1만 |
|---|
| 2026.06.16 | ₩29,837 | ₩29,970 | ₩29,823 | ₩29,850 | +0.04% | 8.4천 |
|---|
| 2026.06.15 | ₩29,943 | ₩29,997 | ₩29,783 | ₩29,997 | +0.18% | 838 |
|---|
| 2026.06.12 | ₩29,757 | ₩30,157 | ₩29,757 | ₩30,125 | +1.24% | 3천 |
|---|
| 2026.06.11 | ₩30,024 | ₩30,157 | ₩29,383 | ₩30,004 | -0.07% | 2.1만 |
|---|
| 2026.06.10 | ₩29,923 | ₩30,090 | ₩29,923 | ₩30,090 | +0.56% | 2.2천 |
|---|
| 2026.06.09 | ₩29,930 | ₩30,224 | ₩29,757 | ₩30,050 | +0.40% | 4.4천 |
|---|
| 2026.06.08 | ₩29,717 | ₩30,210 | ₩29,690 | ₩30,004 | +0.97% | 9.9천 |
|---|
| 2026.06.05 | ₩29,623 | ₩30,050 | ₩29,490 | ₩29,703 | +0.27% | 1.6만 |
|---|
| 2026.06.04 | ₩29,890 | ₩29,890 | ₩29,570 | ₩29,570 | -1.07% | 447 |
|---|
| 2026.06.03 | ₩30,104 | ₩30,104 | ₩30,104 | ₩30,104 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,917 | ₩30,210 | ₩29,450 | ₩30,104 | +0.62% | 5.9천 |
|---|
| 2026.06.01 | ₩29,597 | ₩29,984 | ₩29,557 | ₩29,984 | +1.31% | 2.5천 |
|---|
| 2026.05.29 | ₩30,144 | ₩30,317 | ₩29,863 | ₩29,863 | -0.93% | 1.7만 |
|---|
| 2026.05.28 | ₩29,890 | ₩30,370 | ₩29,890 | ₩30,370 | +1.61% | 2.5천 |
|---|
| 2026.05.27 | ₩30,250 | ₩30,250 | ₩29,917 | ₩30,037 | -0.71% | 5.3천 |
|---|
| 2026.05.26 | ₩30,384 | ₩30,384 | ₩29,883 | ₩30,037 | -1.14% | 1.9천 |
|---|
| 2026.05.22 | ₩30,157 | ₩30,317 | ₩30,010 | ₩30,197 | +0.13% | 9.6천 |
|---|
| 2026.05.21 | ₩30,357 | ₩30,357 | ₩30,030 | ₩30,197 | -0.53% | 5.4천 |
|---|
| 2026.05.20 | ₩30,024 | ₩30,524 | ₩30,024 | ₩30,391 | +1.22% | 8.8천 |
|---|
| 2026.05.19 | ₩30,010 | ₩30,010 | ₩29,730 | ₩29,970 | -0.13% | 2.4천 |
|---|
| 2026.05.18 | ₩29,570 | ₩29,970 | ₩29,523 | ₩29,970 | +1.35% | 1.5만 |
|---|
| 2026.05.15 | ₩29,063 | ₩29,690 | ₩29,063 | ₩29,690 | +2.16% | 2.3천 |
|---|
| 2026.05.14 | ₩29,650 | ₩29,957 | ₩29,423 | ₩29,877 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩29,083 | ₩29,957 | ₩29,083 | ₩29,757 | +2.32% | 2.2천 |
|---|
| 2026.05.12 | ₩29,943 | ₩30,024 | ₩29,663 | ₩29,823 | -0.40% | 6.9천 |
|---|
| 2026.05.11 | ₩29,837 | ₩29,903 | ₩29,837 | ₩29,877 | +0.13% | 3.9천 |
|---|
| 2026.05.08 | ₩29,863 | ₩30,090 | ₩29,610 | ₩29,977 | +0.38% | 7.3천 |
|---|
| 2026.05.07 | ₩30,024 | ₩30,024 | ₩29,370 | ₩29,927 | -0.32% | 4.1천 |
|---|
| 2026.05.06 | ₩29,810 | ₩30,024 | ₩29,015 | ₩30,024 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩29,103 | ₩29,890 | ₩29,103 | ₩29,890 | +2.71% | 3.3천 |
|---|
| 2026.05.04 | ₩29,663 | ₩29,663 | ₩28,911 | ₩29,170 | -1.66% | 3.3만 |
|---|
| 2026.05.01 | ₩29,263 | ₩29,436 | ₩29,236 | ₩29,290 | +0.09% | 6.8천 |
|---|
| 2026.04.30 | ₩29,370 | ₩29,514 | ₩29,227 | ₩29,263 | -0.36% | 1.5만 |
|---|
| 2026.04.29 | ₩29,663 | ₩29,663 | ₩29,250 | ₩29,370 | -0.99% | 8.9천 |
|---|
| 2026.04.28 | ₩29,690 | ₩29,703 | ₩29,423 | ₩29,530 | -0.54% | 7.7천 |
|---|
| 2026.04.27 | ₩30,237 | ₩30,397 | ₩28,984 | ₩29,703 | -1.77% | 3.9천 |
|---|
| 2026.04.24 | ₩29,890 | ₩30,044 | ₩29,890 | ₩30,044 | +0.51% | 5.6천 |
|---|
| 2026.04.23 | ₩29,410 | ₩30,424 | ₩29,410 | ₩30,277 | +2.95% | 3.2만 |
|---|
| 2026.04.22 | ₩28,262 | ₩29,890 | ₩28,195 | ₩29,490 | +4.34% | 4.5만 |
|---|
| 2026.04.21 | ₩28,329 | ₩28,409 | ₩28,062 | ₩28,409 | +0.28% | 1.1만 |
|---|
| 2026.04.20 | ₩28,142 | ₩28,382 | ₩28,022 | ₩28,382 | +0.85% | 1.8만 |
|---|
| 2026.04.17 | ₩28,155 | ₩28,155 | ₩27,929 | ₩28,102 | -0.19% | 2.9천 |
|---|
| 2026.04.16 | ₩28,049 | ₩28,222 | ₩28,042 | ₩28,115 | +0.24% | 3.3만 |
|---|
| 2026.04.15 | ₩27,902 | ₩28,155 | ₩27,819 | ₩28,129 | +0.81% | 2.3만 |
|---|
| 2026.04.14 | ₩28,022 | ₩28,662 | ₩28,009 | ₩28,289 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩27,422 | ₩27,955 | ₩27,422 | ₩27,955 | +1.95% | 2.3천 |
|---|
| 2026.04.10 | ₩27,742 | ₩28,022 | ₩27,353 | ₩27,849 | +0.38% | 8.7천 |
|---|
| 2026.04.09 | ₩27,422 | ₩27,755 | ₩27,075 | ₩27,742 | +1.17% | 2.4만 |
|---|
| 2026.04.08 | ₩27,235 | ₩27,755 | ₩26,788 | ₩27,755 | +1.91% | 0 |
|---|
| 2026.04.07 | ₩26,874 | ₩27,088 | ₩26,665 | ₩26,901 | +0.10% | 8천 |
|---|
| 2026.04.06 | ₩26,581 | ₩27,179 | ₩26,581 | ₩26,821 | +0.90% | 7만 |
|---|
| 2026.04.02 | ₩26,621 | ₩26,821 | ₩26,221 | ₩26,781 | +0.60% | 1.6만 |
|---|
| 2026.04.01 | ₩26,367 | ₩26,688 | ₩26,087 | ₩26,674 | +1.16% | 2.2만 |
|---|
| 2026.03.31 | ₩26,688 | ₩26,754 | ₩26,034 | ₩26,034 | -2.45% | 6.5만 |
|---|
| 2026.03.30 | ₩25,313 | ₩27,355 | ₩25,313 | ₩26,421 | +4.38% | 3.8만 |
|---|
| 2026.03.27 | ₩24,566 | ₩25,687 | ₩24,566 | ₩25,100 | +2.17% | 1.7만 |
|---|
| 2026.03.26 | ₩24,900 | ₩25,033 | ₩24,606 | ₩24,633 | -1.07% | 6.6천 |
|---|
| 2026.03.25 | ₩25,293 | ₩25,307 | ₩24,819 | ₩25,100 | -0.76% | 1.2만 |
|---|
| 2026.03.24 | ₩25,580 | ₩25,954 | ₩24,713 | ₩24,846 | -2.87% | 3.4만 |
|---|
| 2026.03.23 | ₩26,020 | ₩26,474 | ₩25,487 | ₩25,874 | -0.56% | 1.4만 |
|---|
| 2026.03.20 | ₩25,887 | ₩26,207 | ₩25,887 | ₩26,047 | +0.62% | 4천 |
|---|
| 2026.03.19 | ₩26,768 | ₩26,768 | ₩26,020 | ₩26,174 | -2.22% | 9.9천 |
|---|
| 2026.03.18 | ₩26,888 | ₩26,888 | ₩26,568 | ₩26,568 | -1.19% | 9.5천 |
|---|
| 2026.03.17 | ₩26,941 | ₩26,968 | ₩26,701 | ₩26,701 | -0.89% | 6.1천 |
|---|
| 2026.03.16 | ₩26,661 | ₩26,888 | ₩26,487 | ₩26,674 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩26,901 | ₩26,954 | ₩26,261 | ₩26,461 | -1.64% | 2.3만 |
|---|
| 2026.03.12 | ₩27,221 | ₩27,221 | ₩26,848 | ₩26,954 | -0.98% | 1.1만 |
|---|
| 2026.03.11 | ₩27,021 | ₩27,288 | ₩27,021 | ₩27,221 | +0.74% | 8.9천 |
|---|
| 2026.03.10 | ₩27,008 | ₩27,141 | ₩26,754 | ₩27,084 | +0.28% | 1.8만 |
|---|
| 2026.03.09 | ₩26,954 | ₩27,161 | ₩26,554 | ₩26,861 | -0.35% | 15 |
|---|
| 2026.03.06 | ₩27,181 | ₩27,355 | ₩26,995 | ₩27,168 | -0.05% | 15 |
|---|
| 2026.03.05 | ₩27,462 | ₩27,462 | ₩27,061 | ₩27,448 | -0.05% | 15 |
|---|
| 2026.03.04 | ₩27,542 | ₩27,622 | ₩27,359 | ₩27,462 | -0.29% | 15 |
|---|
| 2026.03.03 | ₩27,622 | ₩27,622 | ₩27,035 | ₩27,543 | -0.28% | 15 |
|---|
| 2026.03.02 | ₩27,368 | ₩27,622 | ₩27,355 | ₩27,622 | +0.93% | 15 |
|---|
| 2026.02.27 | ₩27,622 | ₩27,622 | ₩26,768 | ₩27,435 | -0.68% | 15 |
|---|
| 2026.02.26 | ₩27,141 | ₩27,622 | ₩27,141 | ₩27,622 | +1.77% | 1.2만 |
|---|
| 2026.02.25 | ₩27,221 | ₩27,715 | ₩27,048 | ₩27,355 | +0.49% | 15 |
|---|
| 2026.02.24 | ₩27,101 | ₩27,341 | ₩27,101 | ₩27,248 | +0.54% | 15 |
|---|
| 2026.02.23 | ₩27,221 | ₩27,662 | ₩27,115 | ₩27,355 | +0.49% | 15 |
|---|
| 2026.02.20 | ₩27,488 | ₩27,715 | ₩27,355 | ₩27,662 | +0.63% | 8.6천 |
|---|
| 2026.02.19 | ₩27,595 | ₩27,808 | ₩27,595 | ₩27,715 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩27,755 | ₩27,822 | ₩27,488 | ₩27,715 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩27,849 | ₩27,875 | ₩27,522 | ₩27,822 | -0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,755 | ₩27,915 | ₩27,556 | ₩27,819 | +0.23% | 2.7만 |
|---|
| 2026.02.12 | ₩27,288 | ₩27,795 | ₩27,288 | ₩27,755 | +1.71% | 8.5천 |
|---|
| 2026.02.11 | ₩27,355 | ₩27,608 | ₩27,248 | ₩27,408 | +0.20% | 4.1천 |
|---|
| 2026.02.10 | ₩27,355 | ₩27,608 | ₩27,355 | ₩27,381 | +0.10% | 9.1천 |
|---|
| 2026.02.09 | ₩27,061 | ₩27,355 | ₩26,888 | ₩27,355 | +1.08% | 1.8만 |
|---|
| 2026.02.06 | ₩27,075 | ₩27,155 | ₩26,888 | ₩26,914 | -0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩27,008 | ₩27,021 | ₩26,674 | ₩26,968 | -0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩26,661 | ₩27,008 | ₩26,661 | ₩26,848 | +0.70% | 2.3만 |
|---|
| 2026.02.03 | ₩26,447 | ₩26,688 | ₩26,447 | ₩26,661 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩26,287 | ₩26,527 | ₩26,287 | ₩26,514 | +0.86% | 4.7천 |
|---|
| 2026.01.30 | ₩26,461 | ₩26,554 | ₩26,154 | ₩26,447 | -0.05% | 2.9만 |
|---|
| 2026.01.29 | ₩26,434 | ₩26,461 | ₩25,980 | ₩26,361 | -0.28% | 1.6만 |
|---|
| 2026.01.28 | ₩26,047 | ₩26,341 | ₩26,047 | ₩26,314 | +1.02% | 6.4천 |
|---|
| 2026.01.27 | ₩26,341 | ₩26,341 | ₩25,900 | ₩26,205 | -0.52% | 4.8만 |
|---|
| 2026.01.26 | ₩26,154 | ₩26,400 | ₩26,127 | ₩26,221 | +0.26% | 1.9만 |
|---|
| 2026.01.23 | ₩25,954 | ₩26,421 | ₩25,954 | ₩26,181 | +0.87% | 3.4만 |
|---|
| 2026.01.22 | ₩25,834 | ₩26,167 | ₩25,754 | ₩25,980 | +0.57% | 9.8천 |
|---|
| 2026.01.21 | ₩25,287 | ₩25,847 | ₩25,220 | ₩25,834 | +2.16% | 9.5천 |
|---|
| 2026.01.20 | ₩25,487 | ₩25,607 | ₩25,220 | ₩25,420 | -0.26% | 8.6천 |
|---|
| 2026.01.16 | ₩25,420 | ₩25,647 | ₩25,220 | ₩25,393 | -0.10% | 1.4만 |
|---|
| 2026.01.15 | ₩25,060 | ₩25,620 | ₩24,486 | ₩25,433 | +1.49% | 3.2만 |
|---|
| 2026.01.14 | ₩26,087 | ₩26,225 | ₩25,748 | ₩25,794 | -1.13% | 3.4만 |
|---|
| 2026.01.13 | ₩26,194 | ₩26,287 | ₩25,887 | ₩25,940 | -0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩25,954 | ₩26,474 | ₩25,754 | ₩25,967 | +0.05% | 1.3만 |
|---|
| 2026.01.09 | ₩25,420 | ₩26,060 | ₩25,353 | ₩26,020 | +2.36% | 3.2만 |
|---|
| 2026.01.08 | ₩25,153 | ₩25,513 | ₩24,633 | ₩25,513 | +1.43% | 2.9만 |
|---|
| 2026.01.07 | ₩24,886 | ₩25,193 | ₩24,619 | ₩25,086 | +0.80% | 8.4만 |
|---|
| 2026.01.06 | ₩24,699 | ₩24,739 | ₩24,286 | ₩24,726 | +0.11% | 2.6만 |
|---|
| 2026.01.05 | ₩24,179 | ₩24,900 | ₩24,179 | ₩24,686 | +2.10% | 1.6만 |
|---|
| 2026.01.02 | ₩24,226 | ₩24,539 | ₩23,885 | ₩24,286 | +0.25% | 1.1만 |
|---|
| 2025.12.31 | ₩24,312 | ₩24,486 | ₩23,699 | ₩23,699 | -2.52% | 19.9만 |
|---|
| 2025.12.30 | ₩24,486 | ₩24,806 | ₩24,312 | ₩24,366 | -0.49% | 3.9만 |
|---|
| 2025.12.29 | ₩24,352 | ₩24,978 | ₩24,152 | ₩24,486 | +0.55% | 3.4만 |
|---|
| 2025.12.26 | ₩24,399 | ₩24,499 | ₩23,872 | ₩24,152 | -1.01% | 8천 |
|---|
| 2025.12.24 | ₩24,312 | ₩24,459 | ₩24,219 | ₩24,379 | +0.27% | 1.5만 |
|---|
| 2025.12.23 | ₩24,479 | ₩24,545 | ₩24,352 | ₩24,390 | -0.37% | 9천 |
|---|
| 2025.12.22 | ₩24,179 | ₩24,819 | ₩24,046 | ₩24,432 | +1.05% | 5.3만 |
|---|
| 2025.12.19 | ₩24,686 | ₩24,853 | ₩24,019 | ₩24,246 | -1.78% | 2.5만 |
|---|
| 2025.12.18 | ₩24,900 | ₩25,269 | ₩24,633 | ₩24,726 | -0.70% | 1.5만 |
|---|
| 2025.12.17 | ₩24,833 | ₩25,133 | ₩24,819 | ₩24,886 | +0.21% | 1.4만 |
|---|
| 2025.12.16 | ₩24,766 | ₩25,420 | ₩24,766 | ₩25,033 | +1.08% | 2.9만 |
|---|
| 2025.12.15 | ₩25,126 | ₩25,140 | ₩24,192 | ₩24,846 | -1.12% | 4만 |
|---|
| 2025.12.12 | ₩25,353 | ₩25,754 | ₩25,006 | ₩25,193 | -0.63% | 2만 |
|---|
| 2025.12.11 | ₩24,819 | ₩25,447 | ₩24,806 | ₩25,447 | +2.53% | 2.4만 |
|---|
| 2025.12.10 | ₩24,659 | ₩25,020 | ₩24,351 | ₩24,859 | +0.81% | 5.7만 |
|---|
| 2025.12.09 | ₩24,579 | ₩24,939 | ₩24,419 | ₩24,459 | -0.49% | 4.3만 |
|---|
| 2025.12.08 | ₩23,912 | ₩24,726 | ₩23,352 | ₩24,686 | +3.24% | 3.4만 |
|---|
| 2025.12.05 | ₩24,713 | ₩24,790 | ₩23,645 | ₩24,152 | -2.27% | 6.6만 |
|---|
| 2025.12.04 | ₩24,526 | ₩24,940 | ₩24,526 | ₩24,899 | +1.52% | 1.3만 |
|---|
| 2025.12.03 | ₩24,392 | ₩24,697 | ₩24,219 | ₩24,686 | +1.20% | 2.6만 |
|---|
| 2025.12.02 | ₩24,299 | ₩24,526 | ₩24,086 | ₩24,526 | +0.93% | 1.2만 |
|---|
| 2025.12.01 | ₩24,459 | ₩24,459 | ₩24,352 | ₩24,412 | -0.19% | 7.4천 |
|---|
| 2025.11.28 | ₩24,032 | ₩24,459 | ₩23,752 | ₩24,459 | +1.78% | 7.1천 |
|---|
| 2025.11.26 | ₩24,312 | ₩24,312 | ₩24,019 | ₩24,114 | -0.82% | 4.7천 |
|---|
| 2025.11.25 | ₩23,993 | ₩24,299 | ₩23,993 | ₩24,179 | +0.78% | 9.7천 |
|---|
| 2025.11.24 | ₩23,432 | ₩24,174 | ₩23,338 | ₩24,019 | +2.51% | 2.2만 |
|---|
| 2025.11.21 | ₩23,418 | ₩23,645 | ₩23,218 | ₩23,472 | +0.23% | 9.3천 |
|---|
| 2025.11.20 | ₩23,752 | ₩23,752 | ₩23,205 | ₩23,552 | -0.84% | 1.7만 |
|---|
| 2025.11.19 | ₩23,352 | ₩23,512 | ₩23,218 | ₩23,512 | +0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩22,631 | ₩23,592 | ₩22,631 | ₩23,176 | +2.41% | 1.2만 |
|---|
| 2025.11.17 | ₩22,498 | ₩23,557 | ₩22,003 | ₩23,018 | +2.31% | 3.4만 |
|---|
| 2025.11.14 | ₩21,897 | ₩23,085 | ₩21,897 | ₩22,729 | +3.80% | 2만 |
|---|
| 2025.11.13 | ₩22,017 | ₩22,718 | ₩21,844 | ₩22,044 | +0.12% | 4.8만 |
|---|
| 2025.11.12 | ₩21,991 | ₩23,104 | ₩21,619 | ₩22,244 | +1.15% | 4.4만 |
|---|
| 2025.11.11 | ₩24,099 | ₩24,486 | ₩20,750 | ₩22,524 | -6.53% | 6.7만 |
|---|
| 2025.11.10 | ₩24,533 | ₩24,686 | ₩24,126 | ₩24,126 | -1.66% | 2.3만 |
|---|
| 2025.11.07 | ₩24,593 | ₩24,733 | ₩24,286 | ₩24,666 | +0.30% | 4.4만 |
|---|
| 2025.11.06 | ₩24,686 | ₩24,886 | ₩24,686 | ₩24,739 | +0.22% | 3.5만 |
|---|
| 2025.11.05 | ₩24,819 | ₩24,828 | ₩24,546 | ₩24,619 | -0.81% | 2.2만 |
|---|
| 2025.11.04 | ₩24,486 | ₩24,766 | ₩24,286 | ₩24,766 | +1.14% | 1.7만 |
|---|
| 2025.11.03 | ₩24,152 | ₩24,378 | ₩24,152 | ₩24,378 | +0.93% | 6.4천 |
|---|
| 2025.10.31 | ₩24,606 | ₩24,726 | ₩24,166 | ₩24,686 | +0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩25,020 | ₩25,020 | ₩24,513 | ₩24,553 | -1.87% | 1.3만 |
|---|
| 2025.10.29 | ₩24,553 | ₩24,686 | ₩24,553 | ₩24,620 | +0.27% | 4.4천 |
|---|
| 2025.10.28 | ₩24,726 | ₩24,766 | ₩24,443 | ₩24,659 | -0.27% | 8.3천 |
|---|
| 2025.10.27 | ₩24,806 | ₩24,960 | ₩24,473 | ₩24,886 | +0.32% | 1.2만 |
|---|
| 2025.10.24 | ₩24,553 | ₩24,804 | ₩24,513 | ₩24,793 | +0.98% | 1.3만 |
|---|
| 2025.10.23 | ₩24,219 | ₩24,499 | ₩24,195 | ₩24,499 | +1.16% | 1.4만 |
|---|
| 2025.10.22 | ₩24,312 | ₩24,533 | ₩23,952 | ₩24,312 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩24,246 | ₩24,481 | ₩24,246 | ₩24,419 | +0.72% | 4.7천 |
|---|
| 2025.10.20 | ₩24,219 | ₩24,553 | ₩24,152 | ₩24,392 | +0.72% | 2.7만 |
|---|
| 2025.10.17 | ₩25,006 | ₩25,100 | ₩24,032 | ₩24,473 | -2.13% | 1.6만 |
|---|
| 2025.10.16 | ₩24,539 | ₩24,913 | ₩24,286 | ₩24,766 | +0.92% | 1.3만 |
|---|
| 2025.10.15 | ₩25,367 | ₩25,847 | ₩24,152 | ₩24,806 | -2.21% | 1.8만 |
|---|
| 2025.10.14 | ₩25,994 | ₩26,020 | ₩25,380 | ₩25,940 | -0.21% | 6.8천 |
|---|
| 2025.10.13 | ₩25,660 | ₩25,994 | ₩25,300 | ₩25,914 | +0.99% | 1.2만 |
|---|
| 2025.10.10 | ₩25,553 | ₩26,007 | ₩25,180 | ₩25,620 | +0.26% | 1.8만 |
|---|
