시장 데이터를 불러오는 중
전체 종목
캠벨스 과거 주가
The Campbell's Company - Common Stock · CPB · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Campbell's Company - Common Stock · CPB · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,754 | ₩25,915 | ₩25,407 | ₩25,661 | -0.36% | 705.1만 |
| 2026.10.08 | ₩25,394 | ₩25,915 | ₩25,180 | ₩25,875 | +1.89% | 1170.6만 |
| 2026.10.07 | ₩25,514 | ₩25,567 | ₩24,846 | ₩25,247 | -1.05% | 820.1만 |
| 2026.10.06 | ₩25,661 | ₩25,821 | ₩25,247 | ₩25,380 | -1.09% | 1419.7만 |
| 2026.10.05 | ₩26,075 | ₩26,489 | ₩25,594 | ₩25,781 | -1.13% | 759.2만 |
| 2026.10.02 | ₩26,088 | ₩26,489 | ₩25,808 | ₩26,209 | +0.46% | 620.1만 |
| 2026.10.01 | ₩26,115 | ₩26,262 | ₩25,514 | ₩26,035 | -0.31% | 745.7만 |
| 2026.09.30 | ₩27,184 | ₩27,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,489 |
| -2.56% |
| 843.4만 |
| 2026.09.29 | ₩26,703 | ₩27,157 | ₩26,609 | ₩27,023 | +1.20% | 909.7만 |
|---|
| 2026.09.28 | ₩25,794 | ₩26,823 | ₩25,781 | ₩26,770 | +3.78% | 729.6만 |
|---|
| 2026.09.25 | ₩26,516 | ₩26,636 | ₩25,728 | ₩25,875 | -2.42% | 790.9만 |
|---|
| 2026.09.24 | ₩27,357 | ₩27,384 | ₩26,436 | ₩26,516 | -3.08% | 506만 |
|---|
| 2026.09.23 | ₩27,197 | ₩27,384 | ₩26,756 | ₩27,170 | -0.10% | 607.9만 |
|---|
| 2026.09.22 | ₩26,903 | ₩27,464 | ₩26,716 | ₩26,997 | +0.35% | 643.6만 |
|---|
| 2026.09.21 | ₩27,584 | ₩27,771 | ₩26,476 | ₩26,623 | -3.49% | 948.2만 |
|---|
| 2026.09.18 | ₩28,453 | ₩28,453 | ₩27,584 | ₩27,638 | -2.86% | 782.6만 |
|---|
| 2026.09.17 | ₩28,920 | ₩29,161 | ₩28,266 | ₩28,292 | -2.17% | 406.8만 |
|---|
| 2026.09.16 | ₩28,533 | ₩29,107 | ₩28,520 | ₩28,573 | +0.14% | 861.6만 |
|---|
| 2026.09.15 | ₩28,413 | ₩28,573 | ₩28,065 | ₩28,533 | +0.42% | 495.7만 |
|---|
| 2026.09.14 | ₩28,319 | ₩28,853 | ₩28,252 | ₩28,386 | +0.24% | 573.4만 |
|---|
| 2026.09.11 | ₩28,132 | ₩28,493 | ₩27,905 | ₩28,052 | -0.28% | 831.5만 |
|---|
| 2026.09.10 | ₩29,228 | ₩29,254 | ₩27,785 | ₩27,972 | -4.30% | 927.4만 |
|---|
| 2026.09.09 | ₩28,947 | ₩29,561 | ₩28,760 | ₩29,228 | +0.97% | 773.7만 |
|---|
| 2026.09.08 | ₩28,453 | ₩29,268 | ₩27,638 | ₩29,067 | +2.16% | 1110.8만 |
|---|
| 2026.09.04 | ₩29,521 | ₩29,615 | ₩28,092 | ₩28,560 | -3.26% | 1473.4만 |
|---|
| 2026.09.03 | ₩29,815 | ₩30,203 | ₩28,252 | ₩29,561 | -0.85% | 3745.8만 |
|---|
| 2026.09.02 | ₩31,792 | ₩32,233 | ₩31,685 | ₩31,766 | -0.08% | 688.4만 |
|---|
| 2026.09.01 | ₩31,699 | ₩32,273 | ₩31,592 | ₩31,672 | -0.08% | 651.6만 |
|---|
| 2026.08.31 | ₩31,164 | ₩31,779 | ₩31,044 | ₩31,632 | +1.50% | 655.7만 |
|---|
| 2026.08.28 | ₩31,151 | ₩31,512 | ₩31,031 | ₩31,245 | +0.30% | 351.3만 |
|---|
| 2026.08.27 | ₩30,737 | ₩31,338 | ₩30,577 | ₩31,098 | +1.17% | 346.5만 |
|---|
| 2026.08.26 | ₩31,285 | ₩31,712 | ₩31,004 | ₩31,031 | -0.81% | 464.2만 |
|---|
| 2026.08.25 | ₩32,180 | ₩32,300 | ₩31,138 | ₩31,351 | -2.57% | 459.3만 |
|---|
| 2026.08.24 | ₩32,153 | ₩32,407 | ₩31,872 | ₩32,273 | +0.37% | 596.3만 |
|---|
| 2026.08.21 | ₩31,659 | ₩32,273 | ₩31,512 | ₩31,993 | +1.05% | 526.5만 |
|---|
| 2026.08.20 | ₩31,311 | ₩31,846 | ₩30,577 | ₩31,752 | +1.41% | 1012.8만 |
|---|
| 2026.08.19 | ₩30,510 | ₩32,407 | ₩30,510 | ₩31,806 | +4.25% | 1208.5만 |
|---|
| 2026.08.18 | ₩30,617 | ₩30,777 | ₩30,390 | ₩30,537 | -0.26% | 392.5만 |
|---|
| 2026.08.17 | ₩30,884 | ₩31,124 | ₩30,283 | ₩30,296 | -1.90% | 429.2만 |
|---|
| 2026.08.14 | ₩31,098 | ₩31,164 | ₩30,764 | ₩30,951 | -0.47% | 273만 |
|---|
| 2026.08.13 | ₩30,323 | ₩31,164 | ₩30,323 | ₩31,098 | +2.56% | 570.1만 |
|---|
| 2026.08.12 | ₩29,922 | ₩30,323 | ₩29,682 | ₩30,189 | +0.89% | 396.3만 |
|---|
| 2026.08.11 | ₩29,735 | ₩30,510 | ₩29,535 | ₩30,350 | +2.07% | 460.5만 |
|---|
| 2026.08.10 | ₩30,550 | ₩30,670 | ₩29,895 | ₩29,949 | -1.97% | 561.5만 |
|---|
| 2026.08.07 | ₩30,136 | ₩31,004 | ₩30,042 | ₩30,790 | +2.17% | 439.1만 |
|---|
| 2026.08.06 | ₩30,830 | ₩31,124 | ₩30,109 | ₩30,136 | -2.25% | 495만 |
|---|
| 2026.08.05 | ₩30,537 | ₩30,804 | ₩30,136 | ₩30,790 | +0.83% | 457.1만 |
|---|
| 2026.08.04 | ₩29,628 | ₩30,550 | ₩29,535 | ₩30,403 | +2.61% | 481.3만 |
|---|
| 2026.08.03 | ₩29,695 | ₩30,136 | ₩29,628 | ₩29,882 | +0.63% | 514.5만 |
|---|
| 2026.07.31 | ₩29,361 | ₩29,548 | ₩29,041 | ₩29,361 | 0.00% | 478.9만 |
|---|
| 2026.07.30 | ₩30,189 | ₩30,296 | ₩29,281 | ₩29,495 | -2.30% | 540.9만 |
|---|
| 2026.07.29 | ₩30,470 | ₩30,897 | ₩30,096 | ₩30,670 | +0.66% | 649.6만 |
|---|
| 2026.07.28 | ₩30,550 | ₩31,311 | ₩30,430 | ₩30,470 | -0.26% | 800.9만 |
|---|
| 2026.07.27 | ₩29,374 | ₩30,363 | ₩29,294 | ₩29,882 | +1.73% | 470.8만 |
|---|
| 2026.07.24 | ₩28,640 | ₩29,321 | ₩28,533 | ₩29,174 | +1.87% | 557.2만 |
|---|
| 2026.07.23 | ₩29,187 | ₩29,214 | ₩28,426 | ₩28,600 | -2.01% | 620.8만 |
|---|
| 2026.07.22 | ₩30,189 | ₩30,336 | ₩29,228 | ₩29,228 | -3.19% | 524.7만 |
|---|
| 2026.07.21 | ₩29,895 | ₩30,269 | ₩29,348 | ₩29,842 | -0.18% | 544.7만 |
|---|
| 2026.07.20 | ₩29,401 | ₩29,588 | ₩28,974 | ₩29,508 | +0.36% | 458.8만 |
|---|
| 2026.07.17 | ₩30,724 | ₩31,191 | ₩29,361 | ₩29,495 | -4.00% | 659.1만 |
|---|
| 2026.07.16 | ₩29,628 | ₩30,456 | ₩29,548 | ₩30,256 | +2.12% | 653.2만 |
|---|
| 2026.07.15 | ₩29,268 | ₩29,949 | ₩28,787 | ₩29,241 | -0.09% | 612.9만 |
|---|
| 2026.07.14 | ₩29,602 | ₩29,642 | ₩28,974 | ₩29,521 | -0.27% | 467.4만 |
|---|
| 2026.07.13 | ₩29,642 | ₩30,470 | ₩29,428 | ₩29,588 | -0.18% | 622.7만 |
|---|
| 2026.07.10 | ₩28,827 | ₩29,548 | ₩28,600 | ₩29,481 | +2.27% | 494.7만 |
|---|
| 2026.07.09 | ₩29,081 | ₩29,468 | ₩28,666 | ₩28,680 | -1.38% | 739.1만 |
|---|
| 2026.07.08 | ₩30,817 | ₩31,031 | ₩29,361 | ₩29,374 | -4.68% | 900.7만 |
|---|
| 2026.07.07 | ₩30,911 | ₩31,619 | ₩30,550 | ₩30,590 | -1.04% | 704만 |
|---|
| 2026.07.06 | ₩31,044 | ₩31,058 | ₩29,882 | ₩30,269 | -2.50% | 535.6만 |
|---|
| 2026.07.02 | ₩31,338 | ₩31,512 | ₩30,497 | ₩31,151 | -0.60% | 783.8만 |
|---|
| 2026.07.01 | ₩30,510 | ₩31,739 | ₩30,403 | ₩31,351 | +2.76% | 781.2만 |
|---|
| 2026.06.30 | ₩30,724 | ₩30,724 | ₩29,548 | ₩29,748 | -3.17% | 613.3만 |
|---|
| 2026.06.29 | ₩30,430 | ₩30,871 | ₩30,029 | ₩30,737 | +1.01% | 838.9만 |
|---|
| 2026.06.26 | ₩29,976 | ₩30,497 | ₩29,762 | ₩30,363 | +1.29% | 775.8만 |
|---|
| 2026.06.25 | ₩29,829 | ₩30,443 | ₩29,748 | ₩29,855 | +0.09% | 1034.8만 |
|---|
| 2026.06.24 | ₩28,506 | ₩29,855 | ₩28,506 | ₩29,708 | +4.22% | 1126.7만 |
|---|
| 2026.06.23 | ₩27,878 | ₩28,613 | ₩27,691 | ₩28,333 | +1.63% | 1071.1만 |
|---|
| 2026.06.22 | ₩28,012 | ₩28,279 | ₩27,224 | ₩27,251 | -2.72% | 1164.3만 |
|---|
| 2026.06.18 | ₩28,146 | ₩28,546 | ₩27,985 | ₩28,252 | +0.38% | 6214.2만 |
|---|
| 2026.06.17 | ₩28,987 | ₩29,428 | ₩27,852 | ₩28,199 | -2.72% | 1128.1만 |
|---|
| 2026.06.16 | ₩30,056 | ₩30,056 | ₩28,960 | ₩29,081 | -3.24% | 1011.3만 |
|---|
| 2026.06.15 | ₩30,323 | ₩30,470 | ₩29,748 | ₩29,802 | -1.72% | 728.5만 |
|---|
| 2026.06.12 | ₩30,416 | ₩30,684 | ₩30,243 | ₩30,470 | +0.18% | 776.4만 |
|---|
| 2026.06.11 | ₩30,456 | ₩31,018 | ₩30,243 | ₩30,363 | -0.31% | 966.1만 |
|---|
| 2026.06.10 | ₩29,735 | ₩31,044 | ₩29,535 | ₩30,563 | +2.79% | 1394.1만 |
|---|
| 2026.06.09 | ₩28,626 | ₩29,628 | ₩28,413 | ₩29,561 | +3.27% | 1281.3만 |
|---|
| 2026.06.08 | ₩29,615 | ₩29,789 | ₩27,544 | ₩28,707 | -3.07% | 1521.2만 |
|---|
| 2026.06.05 | ₩29,027 | ₩29,308 | ₩28,319 | ₩28,960 | -0.23% | 1346만 |
|---|
| 2026.06.04 | ₩28,600 | ₩29,067 | ₩28,319 | ₩28,787 | +0.65% | 1039.8만 |
|---|
| 2026.06.03 | ₩27,691 | ₩28,880 | ₩27,584 | ₩28,039 | +1.25% | 1052만 |
|---|
| 2026.06.02 | ₩28,266 | ₩28,560 | ₩27,945 | ₩28,039 | -0.80% | 597.7만 |
|---|
| 2026.06.01 | ₩27,972 | ₩28,479 | ₩27,852 | ₩28,159 | +0.67% | 884.8만 |
|---|
| 2026.05.29 | ₩27,785 | ₩28,546 | ₩27,625 | ₩28,199 | +1.49% | 929.1만 |
|---|
| 2026.05.28 | ₩27,451 | ₩28,079 | ₩27,210 | ₩27,785 | +1.22% | 631.2만 |
|---|
| 2026.05.27 | ₩26,957 | ₩27,852 | ₩26,957 | ₩27,384 | +1.59% | 827.6만 |
|---|
| 2026.05.26 | ₩27,478 | ₩27,518 | ₩26,890 | ₩26,890 | -2.14% | 714.4만 |
|---|
| 2026.05.22 | ₩26,890 | ₩27,798 | ₩26,836 | ₩27,491 | +2.24% | 688.4만 |
|---|
| 2026.05.21 | ₩26,609 | ₩27,037 | ₩26,128 | ₩26,783 | +0.65% | 1032.1만 |
|---|
| 2026.05.20 | ₩26,890 | ₩26,997 | ₩26,315 | ₩26,716 | -0.65% | 850만 |
|---|
| 2026.05.19 | ₩27,224 | ₩28,079 | ₩26,970 | ₩26,997 | -0.83% | 693.5만 |
|---|
| 2026.05.18 | ₩26,583 | ₩27,237 | ₩26,502 | ₩27,170 | +2.21% | 589.7만 |
|---|
| 2026.05.15 | ₩27,104 | ₩27,251 | ₩26,476 | ₩26,730 | -1.38% | 764.3만 |
|---|
| 2026.05.14 | ₩27,344 | ₩27,518 | ₩26,756 | ₩26,876 | -1.71% | 719.8만 |
|---|
| 2026.05.13 | ₩27,197 | ₩27,478 | ₩26,850 | ₩27,184 | -0.05% | 609.2만 |
|---|
| 2026.05.12 | ₩27,731 | ₩27,892 | ₩27,184 | ₩27,237 | -1.78% | 646.9만 |
|---|
| 2026.05.11 | ₩27,972 | ₩28,292 | ₩27,184 | ₩27,558 | -1.48% | 621.4만 |
|---|
| 2026.05.08 | ₩28,279 | ₩28,333 | ₩27,785 | ₩27,838 | -1.56% | 642.4만 |
|---|
| 2026.05.07 | ₩27,918 | ₩28,680 | ₩27,558 | ₩28,386 | +1.67% | 625.6만 |
|---|
| 2026.05.06 | ₩28,186 | ₩28,373 | ₩27,798 | ₩27,999 | -0.66% | 608.5만 |
|---|
| 2026.05.05 | ₩27,210 | ₩28,186 | ₩27,210 | ₩27,932 | +2.65% | 546.7만 |
|---|
| 2026.05.04 | ₩27,478 | ₩27,878 | ₩27,184 | ₩27,384 | -0.34% | 716만 |
|---|
| 2026.05.01 | ₩28,039 | ₩28,386 | ₩27,264 | ₩27,691 | -1.24% | 682.6만 |
|---|
| 2026.04.30 | ₩27,237 | ₩27,972 | ₩27,237 | ₩27,771 | +1.96% | 755.3만 |
|---|
| 2026.04.29 | ₩27,451 | ₩27,771 | ₩26,983 | ₩27,317 | -0.49% | 670.4만 |
|---|
| 2026.04.28 | ₩27,812 | ₩28,092 | ₩27,291 | ₩27,438 | -1.34% | 600.7만 |
|---|
| 2026.04.27 | ₩26,903 | ₩27,718 | ₩26,756 | ₩27,451 | +2.04% | 646.4만 |
|---|
| 2026.04.24 | ₩28,052 | ₩28,159 | ₩27,224 | ₩27,544 | -1.81% | 1028.9만 |
|---|
| 2026.04.23 | ₩27,945 | ₩28,105 | ₩27,357 | ₩27,999 | +0.19% | 782.9만 |
|---|
| 2026.04.22 | ₩27,972 | ₩28,159 | ₩27,665 | ₩27,812 | -0.57% | 724.1만 |
|---|
| 2026.04.21 | ₩28,092 | ₩28,479 | ₩27,691 | ₩27,932 | -0.57% | 748.2만 |
|---|
| 2026.04.20 | ₩27,825 | ₩28,439 | ₩27,598 | ₩28,399 | +2.06% | 510.8만 |
|---|
| 2026.04.17 | ₩28,052 | ₩28,653 | ₩27,878 | ₩28,039 | -0.05% | 838.3만 |
|---|
| 2026.04.16 | ₩27,451 | ₩28,092 | ₩27,317 | ₩27,972 | +1.90% | 705.3만 |
|---|
| 2026.04.15 | ₩26,810 | ₩27,651 | ₩26,396 | ₩27,371 | +2.09% | 806.1만 |
|---|
| 2026.04.14 | ₩26,890 | ₩26,970 | ₩26,409 | ₩26,716 | -0.65% | 1125.3만 |
|---|
| 2026.04.13 | ₩27,304 | ₩27,304 | ₩26,436 | ₩26,943 | -1.32% | 916.8만 |
|---|
| 2026.04.10 | ₩27,678 | ₩28,159 | ₩27,224 | ₩27,291 | -1.40% | 710만 |
|---|
| 2026.04.09 | ₩27,277 | ₩27,959 | ₩27,144 | ₩27,771 | +1.81% | 1142.1만 |
|---|
| 2026.04.08 | ₩27,932 | ₩28,266 | ₩27,544 | ₩27,638 | -1.05% | 979.2만 |
|---|
| 2026.04.07 | ₩29,268 | ₩29,388 | ₩27,865 | ₩27,892 | -4.70% | 947.7만 |
|---|
| 2026.04.06 | ₩29,401 | ₩29,668 | ₩29,294 | ₩29,415 | +0.05% | 746.9만 |
|---|
| 2026.04.02 | ₩29,441 | ₩29,655 | ₩29,067 | ₩29,401 | -0.14% | 721.3만 |
|---|
| 2026.04.01 | ₩29,588 | ₩30,002 | ₩29,174 | ₩29,895 | +1.04% | 765.2만 |
|---|
| 2026.03.31 | ₩29,775 | ₩29,922 | ₩29,268 | ₩29,748 | -0.09% | 863.8만 |
|---|
| 2026.03.30 | ₩29,682 | ₩29,882 | ₩29,094 | ₩29,628 | -0.18% | 1048.5만 |
|---|
| 2026.03.27 | ₩28,079 | ₩29,561 | ₩27,905 | ₩29,374 | +4.61% | 1427.5만 |
|---|
| 2026.03.26 | ₩27,825 | ₩28,333 | ₩27,705 | ₩27,985 | +0.58% | 1162.3만 |
|---|
| 2026.03.25 | ₩28,092 | ₩28,212 | ₩27,544 | ₩27,798 | -1.05% | 1039.1만 |
|---|
| 2026.03.24 | ₩28,119 | ₩28,426 | ₩27,892 | ₩27,932 | -0.67% | 790.5만 |
|---|
| 2026.03.23 | ₩28,426 | ₩28,439 | ₩27,838 | ₩28,052 | -1.32% | 987.4만 |
|---|
| 2026.03.20 | ₩28,025 | ₩28,333 | ₩27,785 | ₩28,146 | +0.43% | 1169.3만 |
|---|
| 2026.03.19 | ₩28,159 | ₩28,520 | ₩27,905 | ₩28,092 | -0.24% | 974.8만 |
|---|
| 2026.03.18 | ₩28,493 | ₩28,613 | ₩27,878 | ₩28,159 | -1.17% | 1125.3만 |
|---|
| 2026.03.17 | ₩28,680 | ₩29,134 | ₩28,546 | ₩28,827 | +0.51% | 880.9만 |
|---|
| 2026.03.16 | ₩29,147 | ₩29,147 | ₩28,306 | ₩28,573 | -1.97% | 1187만 |
|---|
| 2026.03.13 | ₩29,241 | ₩29,655 | ₩29,000 | ₩29,000 | -0.82% | 964.8만 |
|---|
| 2026.03.12 | ₩30,283 | ₩30,497 | ₩28,840 | ₩28,920 | -4.50% | 1888.1만 |
|---|
| 2026.03.11 | ₩31,592 | ₩32,767 | ₩29,936 | ₩30,643 | -3.00% | 2903.3만 |
|---|
| 2026.03.10 | ₩33,676 | ₩33,676 | ₩32,914 | ₩32,968 | -2.10% | 984.6만 |
|---|
| 2026.03.09 | ₩34,170 | ₩34,290 | ₩33,609 | ₩33,783 | -1.13% | 660.2만 |
|---|
| 2026.03.06 | ₩33,395 | ₩34,544 | ₩33,208 | ₩34,464 | +3.20% | 834.1만 |
|---|
| 2026.03.05 | ₩33,422 | ₩34,170 | ₩33,262 | ₩33,475 | +0.16% | 1087.9만 |
|---|
| 2026.03.04 | ₩34,744 | ₩34,744 | ₩33,422 | ₩33,515 | -3.54% | 1405.2만 |
|---|
| 2026.03.03 | ₩34,865 | ₩35,305 | ₩34,611 | ₩34,798 | -0.19% | 907.8만 |
|---|
| 2026.03.02 | ₩35,693 | ₩35,786 | ₩34,865 | ₩35,159 | -1.50% | 792.2만 |
|---|
| 2026.02.27 | ₩36,067 | ₩36,374 | ₩35,826 | ₩36,000 | -0.19% | 646.9만 |
|---|
| 2026.02.26 | ₩35,599 | ₩36,067 | ₩35,466 | ₩35,880 | +0.79% | 659.3만 |
|---|
| 2026.02.25 | ₩36,401 | ₩36,441 | ₩34,891 | ₩35,386 | -2.79% | 934만 |
|---|
| 2026.02.24 | ₩36,334 | ₩37,015 | ₩36,000 | ₩36,441 | +0.29% | 578.5만 |
|---|
| 2026.02.23 | ₩35,679 | ₩36,548 | ₩35,559 | ₩36,214 | +1.50% | 569만 |
|---|
| 2026.02.20 | ₩36,094 | ₩36,227 | ₩35,639 | ₩35,840 | -0.70% | 582.3만 |
|---|
| 2026.02.19 | ₩36,775 | ₩36,842 | ₩35,880 | ₩36,013 | -2.07% | 640만 |
|---|
| 2026.02.18 | ₩37,029 | ₩37,443 | ₩36,521 | ₩36,775 | -0.69% | 498.4만 |
|---|
| 2026.02.17 | ₩39,553 | ₩39,660 | ₩36,174 | ₩37,095 | -6.21% | 930.5만 |
|---|
| 2026.02.13 | ₩38,832 | ₩40,061 | ₩38,738 | ₩39,393 | +1.44% | 567.6만 |
|---|
| 2026.02.12 | ₩39,246 | ₩39,353 | ₩38,418 | ₩38,765 | -1.23% | 586.3만 |
|---|
| 2026.02.11 | ₩38,511 | ₩39,219 | ₩37,763 | ₩39,166 | +1.70% | 422.7만 |
|---|
| 2026.02.10 | ₩38,738 | ₩39,326 | ₩38,445 | ₩38,939 | +0.52% | 464.8만 |
|---|
| 2026.02.09 | ₩38,511 | ₩38,805 | ₩37,950 | ₩38,645 | +0.35% | 361.8만 |
|---|
| 2026.02.06 | ₩38,204 | ₩38,658 | ₩38,057 | ₩38,511 | +0.80% | 461.2만 |
|---|
| 2026.02.05 | ₩38,271 | ₩38,511 | ₩37,496 | ₩38,351 | +0.21% | 692.1만 |
|---|
| 2026.02.04 | ₩36,187 | ₩38,231 | ₩36,147 | ₩37,977 | +4.95% | 1102.2만 |
|---|
| 2026.02.03 | ₩36,334 | ₩36,989 | ₩35,853 | ₩35,933 | -1.10% | 923.4만 |
|---|
| 2026.02.02 | ₩37,536 | ₩37,536 | ₩36,347 | ₩36,775 | -2.03% | 720.7만 |
|---|
| 2026.01.30 | ₩36,174 | ₩37,563 | ₩36,094 | ₩37,376 | +3.32% | 980.7만 |
|---|
| 2026.01.29 | ₩36,174 | ₩36,761 | ₩35,987 | ₩36,080 | -0.26% | 731만 |
|---|
| 2026.01.28 | ₩36,441 | ₩36,815 | ₩35,626 | ₩36,040 | -1.10% | 628.9만 |
|---|
| 2026.01.27 | ₩36,080 | ₩36,574 | ₩36,054 | ₩36,561 | +1.33% | 615.5만 |
|---|
| 2026.01.26 | ₩35,880 | ₩36,361 | ₩35,773 | ₩36,254 | +1.04% | 938.5만 |
|---|
| 2026.01.23 | ₩35,412 | ₩35,840 | ₩35,412 | ₩35,786 | +1.06% | 416만 |
|---|
| 2026.01.22 | ₩34,865 | ₩35,746 | ₩34,838 | ₩35,466 | +1.72% | 485만 |
|---|
| 2026.01.21 | ₩35,332 | ₩35,412 | ₩34,704 | ₩34,998 | -0.95% | 581.6만 |
|---|
| 2026.01.20 | ₩34,851 | ₩35,706 | ₩34,584 | ₩35,346 | +1.42% | 805.3만 |
|---|
| 2026.01.16 | ₩35,653 | ₩35,706 | ₩34,611 | ₩34,838 | -2.29% | 843.6만 |
|---|
| 2026.01.15 | ₩35,693 | ₩35,973 | ₩35,012 | ₩35,933 | +0.67% | 660.3만 |
|---|
| 2026.01.14 | ₩34,865 | ₩35,987 | ₩34,851 | ₩35,813 | +2.72% | 1114.5만 |
|---|
| 2026.01.13 | ₩35,185 | ₩35,479 | ₩34,838 | ₩34,878 | -0.87% | 906.8만 |
|---|
| 2026.01.12 | ₩35,412 | ₩35,519 | ₩34,972 | ₩35,252 | -0.45% | 853.6만 |
|---|
| 2026.01.09 | ₩35,399 | ₩35,653 | ₩34,972 | ₩35,305 | -0.26% | 576.5만 |
|---|
| 2026.01.08 | ₩34,384 | ₩35,386 | ₩34,223 | ₩35,346 | +2.80% | 757.9만 |
|---|
| 2026.01.07 | ₩36,267 | ₩36,494 | ₩34,972 | ₩35,078 | -3.28% | 928.3만 |
|---|
| 2026.01.06 | ₩35,666 | ₩36,107 | ₩35,506 | ₩36,080 | +1.16% | 838.2만 |
|---|
| 2026.01.05 | ₩36,949 | ₩37,015 | ₩35,573 | ₩35,626 | -3.58% | 999.2만 |
|---|
| 2026.01.02 | ₩37,323 | ₩37,389 | ₩36,882 | ₩37,015 | -0.82% | 490.4만 |
|---|
| 2025.12.31 | ₩37,483 | ₩37,630 | ₩37,216 | ₩37,229 | -0.68% | 319.5만 |
|---|
| 2025.12.30 | ₩37,536 | ₩37,884 | ₩37,483 | ₩37,483 | -0.14% | 347.7만 |
|---|
| 2025.12.29 | ₩37,723 | ₩37,763 | ₩37,456 | ₩37,603 | -0.32% | 510.3만 |
|---|
| 2025.12.26 | ₩37,403 | ₩37,670 | ₩37,282 | ₩37,603 | +0.54% | 281.5만 |
|---|
| 2025.12.24 | ₩37,002 | ₩37,483 | ₩37,002 | ₩37,429 | +1.16% | 265.9만 |
|---|
| 2025.12.23 | ₩38,111 | ₩38,111 | ₩36,922 | ₩36,975 | -2.98% | 530.8만 |
|---|
| 2025.12.22 | ₩38,057 | ₩38,685 | ₩37,817 | ₩38,137 | +0.21% | 467.6만 |
|---|
| 2025.12.19 | ₩38,044 | ₩38,431 | ₩37,843 | ₩38,177 | +0.35% | 1228.5만 |
|---|
| 2025.12.18 | ₩38,351 | ₩38,819 | ₩38,218 | ₩38,324 | -0.07% | 450.9만 |
|---|
| 2025.12.17 | ₩38,218 | ₩38,765 | ₩38,218 | ₩38,351 | +0.35% | 450.3만 |
|---|
| 2025.12.16 | ₩37,950 | ₩38,672 | ₩37,683 | ₩38,311 | +0.95% | 744.3만 |
|---|
| 2025.12.15 | ₩38,498 | ₩38,565 | ₩37,683 | ₩37,763 | -1.91% | 1072.1만 |
|---|
| 2025.12.12 | ₩38,071 | ₩38,672 | ₩38,071 | ₩38,391 | +0.84% | 731.8만 |
|---|
| 2025.12.11 | ₩37,817 | ₩38,885 | ₩37,777 | ₩37,977 | +0.42% | 763.3만 |
|---|
| 2025.12.10 | ₩38,071 | ₩38,177 | ₩37,202 | ₩37,643 | -1.12% | 1012.5만 |
|---|
| 2025.12.09 | ₩40,849 | ₩40,943 | ₩37,576 | ₩38,031 | -6.90% | 1863.9만 |
|---|
| 2025.12.08 | ₩39,540 | ₩40,569 | ₩39,500 | ₩40,128 | +1.49% | 1303만 |
|---|
| 2025.12.05 | ₩39,099 | ₩39,567 | ₩38,979 | ₩39,540 | +1.13% | 759.1만 |
|---|
| 2025.12.04 | ₩39,794 | ₩39,820 | ₩38,939 | ₩39,219 | -1.44% | 775.4만 |
|---|
| 2025.12.03 | ₩40,074 | ₩40,595 | ₩39,727 | ₩39,861 | -0.53% | 432.5만 |
|---|
| 2025.12.02 | ₩40,943 | ₩40,943 | ₩39,540 | ₩39,927 | -2.48% | 623.3만 |
|---|
| 2025.12.01 | ₩40,635 | ₩41,063 | ₩40,141 | ₩40,862 | +0.56% | 615.5만 |
|---|
| 2025.11.28 | ₩40,355 | ₩40,796 | ₩40,074 | ₩40,715 | +0.89% | 411.5만 |
|---|
| 2025.11.26 | ₩40,475 | ₩40,822 | ₩40,382 | ₩40,395 | -0.20% | 714만 |
|---|
| 2025.11.25 | ₩40,836 | ₩41,437 | ₩40,475 | ₩40,635 | -0.49% | 504.9만 |
|---|
| 2025.11.24 | ₩42,065 | ₩42,292 | ₩40,675 | ₩40,889 | -2.79% | 739.6만 |
|---|
| 2025.11.21 | ₩41,530 | ₩42,799 | ₩41,263 | ₩42,292 | +1.83% | 633.8만 |
|---|
| 2025.11.20 | ₩41,143 | ₩41,357 | ₩40,849 | ₩41,143 | 0.00% | 341.5만 |
|---|
| 2025.11.19 | ₩41,343 | ₩41,677 | ₩41,009 | ₩41,116 | -0.55% | 412.1만 |
|---|
| 2025.11.18 | ₩41,143 | ₩41,691 | ₩40,889 | ₩41,450 | +0.75% | 493.6만 |
|---|
| 2025.11.17 | ₩41,797 | ₩41,985 | ₩41,009 | ₩41,049 | -1.79% | 503만 |
|---|
| 2025.11.14 | ₩41,811 | ₩42,278 | ₩41,116 | ₩41,797 | -0.03% | 621만 |
|---|
| 2025.11.13 | ₩41,490 | ₩42,305 | ₩41,303 | ₩41,717 | +0.55% | 609.3만 |
|---|
| 2025.11.12 | ₩42,292 | ₩42,505 | ₩41,477 | ₩41,637 | -1.55% | 1608.1만 |
|---|
| 2025.11.11 | ₩41,330 | ₩42,265 | ₩41,290 | ₩42,145 | +1.97% | 446.2만 |
|---|
| 2025.11.10 | ₩41,063 | ₩41,236 | ₩40,635 | ₩40,929 | -0.33% | 358.2만 |
|---|
| 2025.11.07 | ₩40,248 | ₩41,263 | ₩40,114 | ₩41,063 | +2.02% | 603만 |
|---|
| 2025.11.06 | ₩40,128 | ₩40,862 | ₩40,074 | ₩40,154 | +0.07% | 438.4만 |
|---|
| 2025.11.05 | ₩39,874 | ₩40,448 | ₩39,820 | ₩40,208 | +0.84% | 341.3만 |
|---|
| 2025.11.04 | ₩40,021 | ₩40,475 | ₩39,553 | ₩39,794 | -0.57% | 370.9만 |
|---|
| 2025.11.03 | ₩40,034 | ₩40,141 | ₩39,580 | ₩39,954 | -0.20% | 482.9만 |
|---|
| 2025.10.31 | ₩40,195 | ₩40,528 | ₩39,714 | ₩40,248 | +0.13% | 721.9만 |
|---|
| 2025.10.30 | ₩40,141 | ₩40,822 | ₩40,021 | ₩40,462 | +0.80% | 444.8만 |
|---|
| 2025.10.29 | ₩41,130 | ₩41,210 | ₩39,981 | ₩40,048 | -2.63% | 553만 |
|---|
| 2025.10.28 | ₩41,744 | ₩42,038 | ₩41,210 | ₩41,330 | -0.99% | 476.2만 |
|---|
| 2025.10.27 | ₩41,330 | ₩41,971 | ₩41,277 | ₩41,931 | +1.45% | 520.5만 |
|---|
| 2025.10.24 | ₩41,744 | ₩41,784 | ₩41,130 | ₩41,317 | -1.02% | 378.9만 |
|---|
| 2025.10.23 | ₩41,704 | ₩41,958 | ₩41,223 | ₩41,477 | -0.54% | 567.9만 |
|---|
| 2025.10.22 | ₩41,504 | ₩42,385 | ₩41,423 | ₩41,918 | +1.00% | 622.7만 |
|---|
| 2025.10.21 | ₩41,450 | ₩41,731 | ₩41,263 | ₩41,504 | +0.13% | 343.8만 |
|---|
| 2025.10.20 | ₩41,383 | ₩41,597 | ₩41,090 | ₩41,437 | +0.13% | 371.5만 |
|---|
| 2025.10.17 | ₩41,277 | ₩41,517 | ₩40,889 | ₩41,223 | -0.13% | 429.8만 |
|---|
| 2025.10.16 | ₩40,275 | ₩41,383 | ₩40,275 | ₩41,023 | +1.86% | 479.2만 |
|---|
| 2025.10.15 | ₩40,195 | ₩40,595 | ₩39,927 | ₩40,275 | +0.20% | 455.4만 |
|---|
| 2025.10.14 | ₩39,847 | ₩40,582 | ₩39,660 | ₩40,528 | +1.71% | 561.6만 |
|---|
| 2025.10.13 | ₩40,448 | ₩40,836 | ₩39,740 | ₩39,807 | -1.59% | 541만 |
|---|
| 2025.10.10 | ₩39,954 | ₩40,769 | ₩39,941 | ₩40,595 | +1.60% | 560.3만 |
|---|