시장 데이터를 불러오는 중
전체 종목
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares 과거 주가
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares · CODI-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares · CODI-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,159 | ₩28,722 | ₩28,159 | ₩28,347 | +0.67% | 1.2만 |
| 2026.10.08 | ₩28,065 | ₩28,414 | ₩27,852 | ₩28,347 | +1.00% | 8.1천 |
| 2026.10.07 | ₩28,427 | ₩28,427 | ₩28,052 | ₩28,159 | -0.94% | 1.2만 |
| 2026.10.06 | ₩29,165 | ₩29,165 | ₩28,239 | ₩28,427 | -2.53% | 1.4만 |
| 2026.10.05 | ₩28,038 | ₩28,829 | ₩28,038 | ₩28,534 | +1.77% | 1.6만 |
| 2026.10.02 | ₩28,360 | ₩28,454 | ₩27,891 | ₩28,218 | -0.50% | 6.6천 |
| 2026.10.01 | ₩28,119 | ₩28,508 | ₩28,092 | ₩28,253 | +0.48% | 4.2천 |
| 2026.09.30 | ₩27,998 | ₩28,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,998 |
| ₩28,105 |
| +0.38% |
| 7.6천 |
| 2026.09.29 | ₩28,494 | ₩28,790 | ₩28,119 | ₩28,119 | -1.32% | 2만 |
|---|
| 2026.09.28 | ₩28,293 | ₩28,682 | ₩28,293 | ₩28,601 | +1.09% | 1.2만 |
|---|
| 2026.09.25 | ₩29,030 | ₩29,077 | ₩28,749 | ₩28,816 | -0.74% | 1.4만 |
|---|
| 2026.09.24 | ₩29,232 | ₩29,406 | ₩28,963 | ₩29,131 | -0.34% | 1.5만 |
|---|
| 2026.09.23 | ₩29,433 | ₩29,513 | ₩29,104 | ₩29,232 | -0.68% | 7.5천 |
|---|
| 2026.09.22 | ₩29,486 | ₩29,486 | ₩29,307 | ₩29,379 | -0.36% | 4.1천 |
|---|
| 2026.09.21 | ₩29,232 | ₩29,419 | ₩29,232 | ₩29,369 | +0.47% | 5.4천 |
|---|
| 2026.09.18 | ₩29,232 | ₩29,419 | ₩29,232 | ₩29,268 | +0.13% | 5.2천 |
|---|
| 2026.09.17 | ₩29,151 | ₩29,393 | ₩29,151 | ₩29,232 | +0.28% | 4.4천 |
|---|
| 2026.09.16 | ₩29,158 | ₩29,243 | ₩28,896 | ₩29,124 | -0.11% | 4.7천 |
|---|
| 2026.09.15 | ₩29,131 | ₩29,131 | ₩28,937 | ₩28,937 | -0.67% | 2.7천 |
|---|
| 2026.09.14 | ₩29,044 | ₩29,299 | ₩28,816 | ₩29,131 | +0.30% | 5.6천 |
|---|
| 2026.09.11 | ₩28,816 | ₩29,124 | ₩28,816 | ₩29,098 | +0.98% | 3.9천 |
|---|
| 2026.09.10 | ₩29,433 | ₩29,433 | ₩28,831 | ₩28,910 | -1.78% | 9.3천 |
|---|
| 2026.09.09 | ₩29,567 | ₩29,567 | ₩28,241 | ₩29,232 | -1.13% | 1.6만 |
|---|
| 2026.09.08 | ₩29,567 | ₩29,567 | ₩29,507 | ₩29,527 | -0.14% | 2.7천 |
|---|
| 2026.09.04 | ₩29,419 | ₩29,620 | ₩29,419 | ₩29,547 | +0.43% | 3.5천 |
|---|
| 2026.09.03 | ₩29,574 | ₩29,634 | ₩29,500 | ₩29,607 | +0.11% | 8.4천 |
|---|
| 2026.09.02 | ₩29,714 | ₩29,714 | ₩29,553 | ₩29,592 | -0.41% | 9.1천 |
|---|
| 2026.09.01 | ₩29,634 | ₩29,674 | ₩29,634 | ₩29,674 | +0.14% | 1.9천 |
|---|
| 2026.08.31 | ₩29,567 | ₩29,795 | ₩29,520 | ₩29,620 | +0.18% | 5.8천 |
|---|
| 2026.08.28 | ₩29,634 | ₩29,634 | ₩29,622 | ₩29,631 | -0.01% | 2.1천 |
|---|
| 2026.08.27 | ₩29,741 | ₩29,741 | ₩29,634 | ₩29,634 | -0.36% | 1.7천 |
|---|
| 2026.08.26 | ₩29,795 | ₩29,795 | ₩29,580 | ₩29,580 | -0.72% | 7.4천 |
|---|
| 2026.08.25 | ₩29,647 | ₩29,795 | ₩29,647 | ₩29,728 | +0.27% | 2.3천 |
|---|
| 2026.08.24 | ₩29,661 | ₩29,808 | ₩29,567 | ₩29,647 | -0.05% | 1.1만 |
|---|
| 2026.08.21 | ₩29,567 | ₩29,802 | ₩29,379 | ₩29,530 | -0.13% | 7천 |
|---|
| 2026.08.20 | ₩29,567 | ₩29,634 | ₩29,567 | ₩29,634 | +0.23% | 5.3천 |
|---|
| 2026.08.19 | ₩29,460 | ₩29,795 | ₩29,366 | ₩29,500 | +0.14% | 4.1천 |
|---|
| 2026.08.18 | ₩29,366 | ₩29,498 | ₩29,366 | ₩29,460 | +0.32% | 4.3천 |
|---|
| 2026.08.17 | ₩29,366 | ₩29,419 | ₩29,366 | ₩29,393 | +0.09% | 4.1천 |
|---|
| 2026.08.14 | ₩29,366 | ₩29,580 | ₩29,366 | ₩29,426 | +0.21% | 2천 |
|---|
| 2026.08.13 | ₩29,379 | ₩29,620 | ₩29,379 | ₩29,473 | +0.32% | 8.6천 |
|---|
| 2026.08.12 | ₩29,641 | ₩29,671 | ₩29,379 | ₩29,507 | -0.45% | 3.4천 |
|---|
| 2026.08.11 | ₩29,366 | ₩29,701 | ₩29,232 | ₩29,366 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩29,366 | ₩29,540 | ₩29,366 | ₩29,489 | +0.42% | 1.1만 |
|---|
| 2026.08.07 | ₩29,272 | ₩29,620 | ₩29,272 | ₩29,386 | +0.39% | 3.7천 |
|---|
| 2026.08.06 | ₩29,366 | ₩29,425 | ₩29,232 | ₩29,393 | +0.09% | 6.5천 |
|---|
| 2026.08.05 | ₩29,634 | ₩29,634 | ₩29,393 | ₩29,393 | -0.81% | 1.4만 |
|---|
| 2026.08.04 | ₩29,553 | ₩29,553 | ₩29,438 | ₩29,493 | -0.20% | 5.7천 |
|---|
| 2026.08.03 | ₩29,460 | ₩29,607 | ₩29,460 | ₩29,553 | +0.32% | 6.8천 |
|---|
| 2026.07.31 | ₩29,607 | ₩29,714 | ₩29,406 | ₩29,607 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩29,714 | ₩29,714 | ₩29,366 | ₩29,500 | -0.72% | 3.5만 |
|---|
| 2026.07.29 | ₩29,486 | ₩29,674 | ₩29,426 | ₩29,500 | +0.05% | 1.5만 |
|---|
| 2026.07.28 | ₩29,366 | ₩29,500 | ₩29,366 | ₩29,473 | +0.37% | 2.6천 |
|---|
| 2026.07.27 | ₩29,500 | ₩29,500 | ₩29,366 | ₩29,486 | -0.05% | 7.5천 |
|---|
| 2026.07.24 | ₩29,399 | ₩29,539 | ₩29,379 | ₩29,539 | +0.47% | 5.2천 |
|---|
| 2026.07.23 | ₩29,500 | ₩29,513 | ₩29,366 | ₩29,466 | -0.11% | 1.7만 |
|---|
| 2026.07.22 | ₩29,500 | ₩29,822 | ₩29,500 | ₩29,634 | +0.45% | 2.3천 |
|---|
| 2026.07.21 | ₩29,714 | ₩29,728 | ₩29,433 | ₩29,500 | -0.72% | 2.1만 |
|---|
| 2026.07.20 | ₩29,366 | ₩29,835 | ₩29,366 | ₩29,466 | +0.34% | 1.5만 |
|---|
| 2026.07.17 | ₩29,540 | ₩29,540 | ₩29,171 | ₩29,178 | -1.23% | 9.4천 |
|---|
| 2026.07.16 | ₩29,902 | ₩29,969 | ₩29,500 | ₩29,540 | -1.21% | 9.4천 |
|---|
| 2026.07.15 | ₩29,607 | ₩30,157 | ₩29,594 | ₩29,661 | +0.18% | 2만 |
|---|
| 2026.07.14 | ₩30,438 | ₩30,479 | ₩30,237 | ₩30,264 | -0.57% | 8.1천 |
|---|
| 2026.07.13 | ₩30,278 | ₩30,439 | ₩30,237 | ₩30,438 | +0.53% | 9.3천 |
|---|
| 2026.07.10 | ₩30,291 | ₩30,465 | ₩30,291 | ₩30,425 | +0.44% | 6.4천 |
|---|
| 2026.07.09 | ₩30,130 | ₩30,358 | ₩30,130 | ₩30,298 | +0.56% | 2.9천 |
|---|
| 2026.07.08 | ₩29,915 | ₩30,358 | ₩29,768 | ₩30,224 | +1.03% | 1.9만 |
|---|
| 2026.07.07 | ₩29,822 | ₩30,029 | ₩29,701 | ₩29,915 | +0.31% | 9.6천 |
|---|
| 2026.07.06 | ₩29,835 | ₩29,969 | ₩29,714 | ₩29,969 | +0.45% | 6.7천 |
|---|
| 2026.07.02 | ₩29,808 | ₩29,983 | ₩29,741 | ₩29,848 | +0.13% | 4.9천 |
|---|
| 2026.07.01 | ₩29,453 | ₩29,808 | ₩29,312 | ₩29,808 | +1.21% | 6.1천 |
|---|
| 2026.06.30 | ₩29,258 | ₩29,600 | ₩29,171 | ₩29,553 | +1.01% | 6.2만 |
|---|
| 2026.06.29 | ₩29,379 | ₩29,500 | ₩29,191 | ₩29,433 | +0.18% | 1.4만 |
|---|
| 2026.06.26 | ₩28,990 | ₩29,500 | ₩28,990 | ₩29,439 | +1.55% | 1.3만 |
|---|
| 2026.06.25 | ₩29,594 | ₩29,714 | ₩29,205 | ₩29,205 | -1.31% | 2.4만 |
|---|
| 2026.06.24 | ₩29,486 | ₩29,661 | ₩29,446 | ₩29,446 | -0.14% | 7.8천 |
|---|
| 2026.06.23 | ₩29,419 | ₩29,721 | ₩29,339 | ₩29,406 | -0.05% | 7.2천 |
|---|
| 2026.06.22 | ₩29,969 | ₩29,969 | ₩29,524 | ₩29,594 | -1.25% | 1.6만 |
|---|
| 2026.06.18 | ₩29,755 | ₩29,983 | ₩29,661 | ₩29,969 | +0.72% | 8.8천 |
|---|
| 2026.06.17 | ₩29,326 | ₩29,700 | ₩29,326 | ₩29,700 | +1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩29,620 | ₩29,815 | ₩29,352 | ₩29,352 | -0.91% | 9.6천 |
|---|
| 2026.06.15 | ₩29,778 | ₩29,795 | ₩29,634 | ₩29,741 | -0.12% | 6.7천 |
|---|
| 2026.06.12 | ₩29,862 | ₩29,875 | ₩29,285 | ₩29,783 | -0.26% | 3.9천 |
|---|
| 2026.06.11 | ₩29,788 | ₩29,788 | ₩29,359 | ₩29,460 | -1.10% | 1.8만 |
|---|
| 2026.06.10 | ₩29,634 | ₩29,902 | ₩29,493 | ₩29,620 | -0.05% | 6.6천 |
|---|
| 2026.06.09 | ₩29,594 | ₩30,063 | ₩29,567 | ₩29,902 | +1.04% | 1만 |
|---|
| 2026.06.08 | ₩29,540 | ₩29,659 | ₩29,540 | ₩29,607 | +0.23% | 7천 |
|---|
| 2026.06.05 | ₩29,151 | ₩29,500 | ₩29,138 | ₩29,406 | +0.87% | 2.9만 |
|---|
| 2026.06.04 | ₩29,030 | ₩29,473 | ₩29,030 | ₩29,285 | +0.88% | 5.7천 |
|---|
| 2026.06.03 | ₩29,473 | ₩29,473 | ₩29,124 | ₩29,124 | -1.18% | 2.7천 |
|---|
| 2026.06.02 | ₩29,433 | ₩29,473 | ₩29,004 | ₩29,419 | -0.05% | 4천 |
|---|
| 2026.06.01 | ₩29,325 | ₩29,473 | ₩29,165 | ₩29,285 | -0.14% | 5.5천 |
|---|
| 2026.05.29 | ₩29,460 | ₩29,460 | ₩29,232 | ₩29,232 | -0.77% | 1만 |
|---|
| 2026.05.28 | ₩29,500 | ₩29,634 | ₩29,413 | ₩29,634 | +0.46% | 3.6천 |
|---|
| 2026.05.27 | ₩29,325 | ₩29,413 | ₩29,325 | ₩29,393 | +0.23% | 4.8천 |
|---|
| 2026.05.26 | ₩29,486 | ₩29,486 | ₩29,352 | ₩29,352 | -0.45% | 2천 |
|---|
| 2026.05.22 | ₩29,500 | ₩29,632 | ₩29,393 | ₩29,393 | -0.36% | 9.3천 |
|---|
| 2026.05.21 | ₩29,594 | ₩29,738 | ₩29,489 | ₩29,600 | +0.02% | 1.2만 |
|---|
| 2026.05.20 | ₩29,701 | ₩29,981 | ₩29,486 | ₩29,607 | -0.32% | 1.1만 |
|---|
| 2026.05.19 | ₩29,486 | ₩29,701 | ₩29,486 | ₩29,701 | +0.73% | 2.5만 |
|---|
| 2026.05.18 | ₩29,339 | ₩29,587 | ₩29,339 | ₩29,493 | +0.53% | 2만 |
|---|
| 2026.05.15 | ₩29,232 | ₩29,500 | ₩29,232 | ₩29,359 | +0.44% | 7.4천 |
|---|
| 2026.05.14 | ₩29,299 | ₩29,500 | ₩29,299 | ₩29,399 | +0.34% | 4.4천 |
|---|
| 2026.05.13 | ₩29,661 | ₩29,661 | ₩29,299 | ₩29,299 | -1.22% | 9.8천 |
|---|
| 2026.05.12 | ₩29,339 | ₩29,647 | ₩29,299 | ₩29,647 | +1.05% | 9.2천 |
|---|
| 2026.05.11 | ₩29,500 | ₩29,500 | ₩29,232 | ₩29,500 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩29,493 | ₩29,527 | ₩29,245 | ₩29,446 | -0.16% | 2만 |
|---|
| 2026.05.07 | ₩29,634 | ₩29,800 | ₩29,366 | ₩29,366 | -0.90% | 2.5만 |
|---|
| 2026.05.06 | ₩29,500 | ₩29,728 | ₩29,406 | ₩29,728 | +0.77% | 1.8만 |
|---|
| 2026.05.05 | ₩29,098 | ₩29,822 | ₩28,977 | ₩29,500 | +1.38% | 1.6만 |
|---|
| 2026.05.04 | ₩28,963 | ₩29,044 | ₩28,806 | ₩29,044 | +0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩29,004 | ₩29,037 | ₩28,816 | ₩28,910 | -0.32% | 11.4만 |
|---|
| 2026.04.30 | ₩28,923 | ₩29,017 | ₩28,776 | ₩28,990 | +0.23% | 2.7만 |
|---|
| 2026.04.29 | ₩28,910 | ₩29,030 | ₩28,682 | ₩28,682 | -0.79% | 6.3만 |
|---|
| 2026.04.28 | ₩29,098 | ₩29,245 | ₩28,843 | ₩29,030 | -0.23% | 5.5만 |
|---|
| 2026.04.27 | ₩29,406 | ₩29,406 | ₩28,829 | ₩29,111 | -1.00% | 4.2만 |
|---|
| 2026.04.24 | ₩29,781 | ₩29,781 | ₩29,232 | ₩29,419 | -1.22% | 6.7만 |
|---|
| 2026.04.23 | ₩28,829 | ₩29,808 | ₩28,642 | ₩29,808 | +3.40% | 13.2만 |
|---|
| 2026.04.22 | ₩27,596 | ₩29,030 | ₩27,596 | ₩28,829 | +4.47% | 13만 |
|---|
| 2026.04.21 | ₩27,649 | ₩27,649 | ₩27,555 | ₩27,643 | -0.02% | 8.4천 |
|---|
| 2026.04.20 | ₩27,623 | ₩27,649 | ₩27,623 | ₩27,643 | +0.07% | 3.1만 |
|---|
| 2026.04.17 | ₩27,401 | ₩27,649 | ₩27,401 | ₩27,596 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩27,609 | ₩27,649 | ₩27,401 | ₩27,649 | +0.15% | 1.9만 |
|---|
| 2026.04.15 | ₩27,395 | ₩27,690 | ₩27,341 | ₩27,636 | +0.88% | 3.7만 |
|---|
| 2026.04.14 | ₩27,596 | ₩27,891 | ₩27,569 | ₩27,805 | +0.76% | 7.4만 |
|---|
| 2026.04.13 | ₩27,488 | ₩27,596 | ₩27,421 | ₩27,596 | +0.39% | 1.6만 |
|---|
| 2026.04.10 | ₩27,542 | ₩27,596 | ₩27,422 | ₩27,596 | +0.19% | 1.9만 |
|---|
| 2026.04.09 | ₩27,596 | ₩27,596 | ₩27,488 | ₩27,519 | -0.28% | 1.7만 |
|---|
| 2026.04.08 | ₩27,354 | ₩27,596 | ₩27,260 | ₩27,596 | +0.88% | 2만 |
|---|
| 2026.04.07 | ₩26,657 | ₩27,354 | ₩26,630 | ₩27,276 | +2.32% | 7.9천 |
|---|
| 2026.04.06 | ₩26,711 | ₩27,086 | ₩26,617 | ₩27,086 | +1.41% | 4.4천 |
|---|
| 2026.04.02 | ₩26,912 | ₩27,086 | ₩26,684 | ₩26,684 | -0.85% | 6.8천 |
|---|
| 2026.04.01 | ₩26,201 | ₩26,845 | ₩26,201 | ₩26,831 | +2.41% | 1.2만 |
|---|
| 2026.03.31 | ₩26,818 | ₩26,818 | ₩26,174 | ₩26,201 | -2.30% | 4.6만 |
|---|
| 2026.03.30 | ₩25,289 | ₩27,220 | ₩25,289 | ₩26,778 | +5.89% | 2.2만 |
|---|
| 2026.03.27 | ₩25,343 | ₩25,866 | ₩25,343 | ₩25,651 | +1.22% | 3천 |
|---|
| 2026.03.26 | ₩26,148 | ₩26,148 | ₩25,179 | ₩25,179 | -3.70% | 1.3만 |
|---|
| 2026.03.25 | ₩25,705 | ₩26,030 | ₩25,544 | ₩25,899 | +0.76% | 6.3천 |
|---|
| 2026.03.24 | ₩26,081 | ₩26,349 | ₩25,602 | ₩25,946 | -0.51% | 7.9천 |
|---|
| 2026.03.23 | ₩26,717 | ₩26,717 | ₩26,081 | ₩26,335 | -1.43% | 9.2천 |
|---|
| 2026.03.20 | ₩26,335 | ₩26,671 | ₩26,148 | ₩26,255 | -0.31% | 1.2만 |
|---|
| 2026.03.19 | ₩26,416 | ₩26,684 | ₩26,167 | ₩26,282 | -0.51% | 7.3천 |
|---|
| 2026.03.18 | ₩26,818 | ₩26,818 | ₩26,516 | ₩26,550 | -1.00% | 4.6천 |
|---|
| 2026.03.17 | ₩26,751 | ₩26,952 | ₩26,201 | ₩26,697 | -0.20% | 5.1천 |
|---|
| 2026.03.16 | ₩26,617 | ₩26,999 | ₩26,590 | ₩26,697 | +0.30% | 8.2천 |
|---|
| 2026.03.13 | ₩26,858 | ₩27,140 | ₩26,282 | ₩26,483 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩27,042 | ₩27,354 | ₩26,992 | ₩27,180 | +0.51% | 9.3천 |
|---|
| 2026.03.11 | ₩27,220 | ₩27,354 | ₩27,153 | ₩27,287 | +0.25% | 1.4만 |
|---|
| 2026.03.10 | ₩27,180 | ₩27,484 | ₩27,180 | ₩27,354 | +0.64% | 1 |
|---|
| 2026.03.09 | ₩27,341 | ₩27,353 | ₩27,153 | ₩27,180 | -0.59% | 1 |
|---|
| 2026.03.06 | ₩27,260 | ₩27,488 | ₩27,193 | ₩27,381 | +0.44% | 1 |
|---|
| 2026.03.05 | ₩27,462 | ₩27,462 | ₩27,160 | ₩27,301 | -0.59% | 1 |
|---|
| 2026.03.04 | ₩27,690 | ₩27,783 | ₩27,314 | ₩27,462 | -0.82% | 1 |
|---|
| 2026.03.03 | ₩27,555 | ₩27,864 | ₩27,408 | ₩27,783 | +0.83% | 1 |
|---|
| 2026.03.02 | ₩27,408 | ₩27,810 | ₩27,354 | ₩27,743 | +1.22% | 1 |
|---|
| 2026.02.27 | ₩27,797 | ₩27,797 | ₩26,818 | ₩27,381 | -1.50% | 1 |
|---|
| 2026.02.26 | ₩27,341 | ₩27,488 | ₩27,341 | ₩27,488 | +0.54% | 1.5만 |
|---|
| 2026.02.25 | ₩27,126 | ₩27,488 | ₩27,126 | ₩27,448 | +1.19% | 1 |
|---|
| 2026.02.24 | ₩27,207 | ₩27,551 | ₩27,207 | ₩27,234 | +0.10% | 1 |
|---|
| 2026.02.23 | ₩27,663 | ₩27,837 | ₩27,268 | ₩27,395 | -0.97% | 1 |
|---|
| 2026.02.20 | ₩27,837 | ₩27,850 | ₩27,073 | ₩27,850 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩27,897 | ₩28,065 | ₩27,680 | ₩28,065 | +0.60% | 1.9만 |
|---|
| 2026.02.18 | ₩28,132 | ₩28,132 | ₩27,859 | ₩28,078 | -0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩27,824 | ₩28,159 | ₩27,810 | ₩28,159 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩28,052 | ₩28,052 | ₩27,743 | ₩27,954 | -0.35% | 8.7천 |
|---|
| 2026.02.12 | ₩27,958 | ₩28,069 | ₩27,623 | ₩28,052 | +0.34% | 8천 |
|---|
| 2026.02.11 | ₩27,958 | ₩28,145 | ₩27,824 | ₩28,119 | +0.58% | 6.7천 |
|---|
| 2026.02.10 | ₩27,582 | ₩27,869 | ₩27,542 | ₩27,850 | +0.97% | 9.6천 |
|---|
| 2026.02.09 | ₩27,301 | ₩27,636 | ₩27,140 | ₩27,623 | +1.18% | 9.4천 |
|---|
| 2026.02.06 | ₩27,368 | ₩27,488 | ₩27,180 | ₩27,488 | +0.44% | 6.5천 |
|---|
| 2026.02.05 | ₩27,515 | ₩27,757 | ₩27,354 | ₩27,368 | -0.54% | 8.7천 |
|---|
| 2026.02.04 | ₩27,354 | ₩27,724 | ₩27,220 | ₩27,716 | +1.32% | 2.1만 |
|---|
| 2026.02.03 | ₩27,113 | ₩27,354 | ₩26,966 | ₩27,341 | +0.84% | 1.3만 |
|---|
| 2026.02.02 | ₩26,684 | ₩27,113 | ₩26,684 | ₩27,033 | +1.31% | 9천 |
|---|
| 2026.01.30 | ₩27,073 | ₩27,086 | ₩26,606 | ₩26,872 | -0.74% | 9.8천 |
|---|
| 2026.01.29 | ₩26,443 | ₩26,927 | ₩26,335 | ₩26,838 | +1.50% | 2만 |
|---|
| 2026.01.28 | ₩26,483 | ₩26,483 | ₩26,215 | ₩26,483 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩26,215 | ₩26,483 | ₩25,491 | ₩26,469 | +0.97% | 5.7만 |
|---|
| 2026.01.26 | ₩26,483 | ₩26,510 | ₩25,893 | ₩26,362 | -0.46% | 4.6만 |
|---|
| 2026.01.23 | ₩26,228 | ₩26,724 | ₩26,228 | ₩26,724 | +1.89% | 1.1만 |
|---|
| 2026.01.22 | ₩26,215 | ₩26,536 | ₩25,946 | ₩26,416 | +0.77% | 1.6만 |
|---|
| 2026.01.21 | ₩25,692 | ₩26,204 | ₩25,692 | ₩26,114 | +1.64% | 1.2만 |
|---|
| 2026.01.20 | ₩25,853 | ₩26,013 | ₩25,423 | ₩26,013 | +0.62% | 1.6만 |
|---|
| 2026.01.16 | ₩25,759 | ₩25,893 | ₩25,477 | ₩25,859 | +0.39% | 9.6천 |
|---|
| 2026.01.15 | ₩25,558 | ₩26,013 | ₩25,075 | ₩25,920 | +1.42% | 1.9만 |
|---|
| 2026.01.14 | ₩26,215 | ₩26,536 | ₩25,933 | ₩26,395 | +0.69% | 1.9만 |
|---|
| 2026.01.13 | ₩26,282 | ₩26,443 | ₩25,920 | ₩26,201 | -0.31% | 9.9천 |
|---|
| 2026.01.12 | ₩26,510 | ₩26,510 | ₩25,898 | ₩26,268 | -0.91% | 5.4만 |
|---|
| 2026.01.09 | ₩25,477 | ₩26,724 | ₩25,477 | ₩26,376 | +3.53% | 11.2만 |
|---|
| 2026.01.08 | ₩25,437 | ₩25,638 | ₩25,205 | ₩25,638 | +0.79% | 2만 |
|---|
| 2026.01.07 | ₩25,196 | ₩25,330 | ₩25,196 | ₩25,263 | +0.27% | 1.8만 |
|---|
| 2026.01.06 | ₩25,477 | ₩25,477 | ₩24,874 | ₩25,196 | -1.11% | 3.1만 |
|---|
| 2026.01.05 | ₩24,713 | ₩25,316 | ₩24,713 | ₩25,236 | +2.12% | 3만 |
|---|
| 2026.01.02 | ₩24,659 | ₩25,061 | ₩24,398 | ₩24,659 | 0.00% | 2.9만 |
|---|
| 2025.12.31 | ₩25,061 | ₩25,061 | ₩24,190 | ₩24,337 | -2.89% | 5.7만 |
|---|
| 2025.12.30 | ₩24,874 | ₩24,994 | ₩24,686 | ₩24,901 | +0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩24,364 | ₩25,061 | ₩24,337 | ₩24,740 | +1.54% | 7.1만 |
|---|
| 2025.12.26 | ₩24,512 | ₩24,565 | ₩23,962 | ₩24,190 | -1.31% | 2.9만 |
|---|
| 2025.12.24 | ₩24,391 | ₩24,673 | ₩23,747 | ₩24,673 | +1.15% | 1.6만 |
|---|
| 2025.12.23 | ₩24,337 | ₩24,659 | ₩24,083 | ₩24,471 | +0.55% | 2.2만 |
|---|
| 2025.12.22 | ₩24,136 | ₩24,404 | ₩23,506 | ₩24,351 | +0.89% | 5.6만 |
|---|
| 2025.12.19 | ₩24,606 | ₩24,927 | ₩23,506 | ₩24,351 | -1.04% | 5.7만 |
|---|
| 2025.12.18 | ₩24,807 | ₩25,279 | ₩24,284 | ₩24,606 | -0.81% | 7.8만 |
|---|
| 2025.12.17 | ₩25,142 | ₩25,192 | ₩24,748 | ₩25,008 | -0.53% | 2.5만 |
|---|
| 2025.12.16 | ₩24,847 | ₩25,611 | ₩24,493 | ₩25,155 | +1.24% | 2.4만 |
|---|
| 2025.12.15 | ₩25,155 | ₩25,209 | ₩24,351 | ₩24,901 | -1.01% | 4만 |
|---|
| 2025.12.12 | ₩25,263 | ₩25,477 | ₩24,807 | ₩25,276 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩24,954 | ₩25,464 | ₩24,525 | ₩25,410 | +1.83% | 4.1만 |
|---|
| 2025.12.10 | ₩24,726 | ₩24,994 | ₩24,471 | ₩24,954 | +0.92% | 5.9만 |
|---|
| 2025.12.09 | ₩24,404 | ₩24,807 | ₩24,270 | ₩24,579 | +0.71% | 3.3만 |
|---|
| 2025.12.08 | ₩23,680 | ₩24,458 | ₩23,144 | ₩24,458 | +3.28% | 4.1만 |
|---|
| 2025.12.05 | ₩24,699 | ₩24,699 | ₩23,332 | ₩23,667 | -4.18% | 11.5만 |
|---|
| 2025.12.04 | ₩24,793 | ₩24,931 | ₩24,579 | ₩24,874 | +0.32% | 3.5만 |
|---|
| 2025.12.03 | ₩24,471 | ₩24,807 | ₩24,471 | ₩24,793 | +1.32% | 2만 |
|---|
| 2025.12.02 | ₩24,471 | ₩24,552 | ₩24,337 | ₩24,485 | +0.05% | 1.5만 |
|---|
| 2025.12.01 | ₩24,538 | ₩24,538 | ₩24,311 | ₩24,471 | -0.27% | 1.6만 |
|---|
| 2025.11.28 | ₩24,337 | ₩24,619 | ₩24,337 | ₩24,471 | +0.55% | 6.8천 |
|---|
| 2025.11.26 | ₩24,123 | ₩24,673 | ₩23,131 | ₩24,203 | +0.33% | 2.9만 |
|---|
| 2025.11.25 | ₩23,721 | ₩24,460 | ₩23,721 | ₩24,364 | +2.71% | 1.9만 |
|---|
| 2025.11.24 | ₩23,828 | ₩24,525 | ₩23,613 | ₩24,136 | +1.29% | 2.9만 |
|---|
| 2025.11.21 | ₩23,600 | ₩23,828 | ₩23,305 | ₩23,828 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩23,868 | ₩23,969 | ₩23,358 | ₩23,667 | -0.84% | 2.3만 |
|---|
| 2025.11.19 | ₩23,801 | ₩23,948 | ₩23,466 | ₩23,948 | +0.62% | 1.9만 |
|---|
| 2025.11.18 | ₩23,010 | ₩23,688 | ₩22,996 | ₩23,600 | +2.56% | 2.6만 |
|---|
| 2025.11.17 | ₩22,742 | ₩23,680 | ₩22,125 | ₩23,358 | +2.71% | 5.3만 |
|---|
| 2025.11.14 | ₩21,843 | ₩23,198 | ₩21,843 | ₩22,929 | +4.97% | 6.9만 |
|---|
| 2025.11.13 | ₩21,749 | ₩22,795 | ₩21,749 | ₩22,621 | +4.01% | 8.6만 |
|---|
| 2025.11.12 | ₩21,401 | ₩23,270 | ₩20,784 | ₩21,991 | +2.76% | 24.7만 |
|---|
| 2025.11.11 | ₩24,243 | ₩24,438 | ₩20,489 | ₩22,245 | -8.24% | 27.5만 |
|---|
| 2025.11.10 | ₩24,820 | ₩24,822 | ₩24,192 | ₩24,197 | -2.51% | 3.8만 |
|---|
| 2025.11.07 | ₩24,847 | ₩24,847 | ₩24,552 | ₩24,737 | -0.44% | 2.7만 |
|---|
| 2025.11.06 | ₩24,807 | ₩24,900 | ₩24,746 | ₩24,847 | +0.16% | 1.7만 |
|---|
| 2025.11.05 | ₩24,874 | ₩24,890 | ₩24,673 | ₩24,820 | -0.22% | 1.6만 |
|---|
| 2025.11.04 | ₩24,538 | ₩24,887 | ₩24,418 | ₩24,606 | +0.27% | 2.1만 |
|---|
| 2025.11.03 | ₩24,816 | ₩24,961 | ₩24,538 | ₩24,887 | +0.29% | 5.8천 |
|---|
| 2025.10.31 | ₩24,874 | ₩25,115 | ₩24,740 | ₩24,927 | +0.22% | 7천 |
|---|
| 2025.10.30 | ₩25,249 | ₩25,249 | ₩24,740 | ₩24,740 | -2.02% | 2.3만 |
|---|
| 2025.10.29 | ₩25,276 | ₩25,289 | ₩24,941 | ₩25,142 | -0.53% | 1.1만 |
|---|
| 2025.10.28 | ₩25,008 | ₩25,330 | ₩24,907 | ₩25,202 | +0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩24,632 | ₩25,008 | ₩24,632 | ₩25,008 | +1.52% | 1.8만 |
|---|
| 2025.10.24 | ₩24,699 | ₩24,780 | ₩24,673 | ₩24,713 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩24,793 | ₩24,807 | ₩24,471 | ₩24,498 | -1.19% | 9.1천 |
|---|
| 2025.10.22 | ₩24,673 | ₩24,793 | ₩24,519 | ₩24,780 | +0.43% | 2.4만 |
|---|
| 2025.10.21 | ₩24,673 | ₩24,806 | ₩24,659 | ₩24,673 | 0.00% | 6.5천 |
|---|
| 2025.10.20 | ₩24,686 | ₩24,699 | ₩24,512 | ₩24,699 | +0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩24,673 | ₩25,096 | ₩24,620 | ₩24,686 | +0.05% | 3.7만 |
|---|
| 2025.10.16 | ₩25,008 | ₩25,578 | ₩24,284 | ₩24,994 | -0.05% | 1.9만 |
|---|
| 2025.10.15 | ₩25,477 | ₩26,469 | ₩24,941 | ₩25,236 | -0.95% | 1.5만 |
|---|
| 2025.10.14 | ₩26,107 | ₩26,764 | ₩25,987 | ₩26,335 | +0.87% | 9.5천 |
|---|
| 2025.10.13 | ₩26,764 | ₩26,791 | ₩25,727 | ₩26,295 | -1.75% | 2.8만 |
|---|
| 2025.10.10 | ₩26,215 | ₩26,521 | ₩25,376 | ₩26,282 | +0.26% | 2.6만 |
|---|