시장 데이터를 불러오는 중
전체 종목
Central Plains Bancshares, Inc. - Common Stock 과거 주가
Central Plains Bancshares, Inc. - Common Stock · CPBI · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Plains Bancshares, Inc. - Common Stock · CPBI · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,762 | ₩26,908 | ₩26,565 | ₩26,800 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,800 | ₩26,800 | ₩26,546 | ₩26,800 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 200 |
| 2026.10.06 | ₩26,532 | ₩26,867 | ₩26,532 | ₩26,802 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,961 | ₩27,457 | ₩26,465 | ₩26,465 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,800 | ₩26,901 | ₩26,800 | ₩26,901 | +0.38% | 4.8천 |
| 2026.10.01 | ₩27,001 | ₩27,001 | ₩26,787 | ₩26,787 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,827 | ₩26,827 | ₩26,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,827 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,834 | ₩26,834 | ₩26,834 | ₩26,834 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,800 | ₩27,310 | ₩26,465 | ₩26,934 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,988 | ₩27,015 | ₩26,988 | ₩27,001 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩27,001 | ₩27,229 | ₩26,432 | ₩26,800 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,470 | ₩27,537 | ₩27,403 | ₩27,417 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,757 | ₩28,757 | ₩27,370 | ₩27,899 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,723 | ₩28,784 | ₩28,723 | ₩28,757 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,784 | ₩28,810 | ₩28,703 | ₩28,750 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,663 | ₩28,784 | ₩28,663 | ₩28,731 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,475 | ₩28,676 | ₩28,475 | ₩28,676 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,301 | ₩28,341 | ₩28,234 | ₩28,234 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,126 | ₩28,126 | ₩28,126 | ₩28,126 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,126 | ₩28,126 | ₩28,126 | ₩28,126 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,143 | ₩28,743 | ₩28,143 | ₩28,743 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩28,033 | ₩28,207 | ₩28,033 | ₩28,207 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩28,033 | ₩28,120 | ₩28,033 | ₩28,120 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩28,055 | ₩28,055 | ₩28,055 | ₩28,055 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,140 | ₩28,140 | ₩28,140 | ₩28,140 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,127 | ₩28,140 | ₩28,127 | ₩28,140 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,103 | ₩28,103 | ₩28,103 | ₩28,103 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,102 | ₩28,102 | ₩28,102 | ₩28,102 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩28,033 | ₩28,033 | ₩28,033 | ₩28,033 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩28,073 | ₩28,087 | ₩28,073 | ₩28,087 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,819 | ₩28,140 | ₩27,819 | ₩28,140 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,094 | ₩28,094 | ₩28,094 | ₩28,094 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,792 | ₩28,100 | ₩27,792 | ₩28,094 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,623 | ₩27,623 | ₩27,623 | ₩27,623 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,140 | ₩28,140 | ₩27,564 | ₩27,623 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,578 | ₩27,604 | ₩27,578 | ₩27,604 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,140 | ₩28,140 | ₩28,140 | ₩28,140 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,470 | ₩28,006 | ₩27,470 | ₩28,006 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,403 | ₩28,020 | ₩27,403 | ₩27,779 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩27,055 | ₩27,470 | ₩27,055 | ₩27,202 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,682 | ₩26,682 | ₩26,680 | ₩26,682 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,532 | ₩26,586 | ₩26,465 | ₩26,465 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,445 | ₩26,445 | ₩26,358 | ₩26,358 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,135 | ₩27,135 | ₩26,358 | ₩26,532 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,814 | ₩27,276 | ₩26,774 | ₩26,948 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,403 | ₩27,792 | ₩26,680 | ₩27,243 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,680 | ₩27,075 | ₩26,680 | ₩26,961 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,457 | ₩27,457 | ₩26,968 | ₩26,968 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,787 | ₩27,068 | ₩26,787 | ₩27,068 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,700 | ₩26,656 | ₩25,653 | ₩26,130 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,291 | ₩26,465 | ₩26,291 | ₩26,465 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,800 | ₩26,814 | ₩26,800 | ₩26,800 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,393 | ₩29,259 | ₩25,393 | ₩25,610 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,326 | ₩25,795 | ₩25,166 | ₩25,166 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,661 | ₩25,661 | ₩25,286 | ₩25,475 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,635 | ₩25,635 | ₩25,340 | ₩25,628 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,447 | ₩25,474 | ₩25,447 | ₩25,474 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,534 | ₩25,608 | ₩25,340 | ₩25,501 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,447 | ₩25,447 | ₩25,380 | ₩25,447 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,219 | ₩25,447 | ₩25,125 | ₩25,447 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,326 | ₩25,333 | ₩25,206 | ₩25,206 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,447 | ₩25,447 | ₩25,326 | ₩25,326 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,099 | ₩25,125 | ₩24,991 | ₩25,085 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,991 | ₩25,058 | ₩24,991 | ₩25,045 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,978 | ₩24,978 | ₩24,978 | ₩24,978 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,817 | ₩25,085 | ₩24,817 | ₩25,085 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,844 | ₩24,973 | ₩24,817 | ₩24,817 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,924 | ₩24,978 | ₩24,924 | ₩24,978 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,790 | ₩24,924 | ₩24,790 | ₩24,804 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩25,045 | ₩25,045 | ₩24,790 | ₩24,790 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,978 | ₩25,125 | ₩24,978 | ₩25,125 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,965 | ₩24,965 | ₩24,723 | ₩24,924 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,958 | ₩24,958 | ₩24,790 | ₩24,790 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,958 | ₩24,958 | ₩24,790 | ₩24,790 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,831 | ₩24,951 | ₩24,790 | ₩24,790 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,576 | ₩24,817 | ₩24,455 | ₩24,804 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,576 | ₩24,790 | ₩24,563 | ₩24,790 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,652 | ₩24,652 | ₩24,624 | ₩24,630 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,623 | ₩24,623 | ₩24,623 | ₩24,623 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,643 | ₩24,643 | ₩24,496 | ₩24,496 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩25,072 | ₩25,072 | ₩25,072 | ₩25,072 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,777 | ₩25,125 | ₩24,656 | ₩25,072 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,919 | ₩25,125 | ₩23,826 | ₩24,790 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,725 | ₩23,973 | ₩23,678 | ₩23,879 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,678 | ₩23,678 | ₩23,678 | ₩23,678 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,651 | ₩23,651 | ₩23,531 | ₩23,544 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,651 | ₩23,759 | ₩23,645 | ₩23,752 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,491 | ₩23,631 | ₩23,491 | ₩23,631 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,544 | ₩23,544 | ₩23,491 | ₩23,491 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,464 | ₩23,504 | ₩23,464 | ₩23,464 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,450 | ₩23,450 | ₩23,197 | ₩23,417 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,303 | ₩23,517 | ₩23,303 | ₩23,517 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,316 | ₩23,318 | ₩23,196 | ₩23,196 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,517 | ₩23,517 | ₩23,430 | ₩23,430 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,316 | ₩23,430 | ₩23,316 | ₩23,343 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,249 | ₩23,383 | ₩23,249 | ₩23,316 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,303 | ₩23,303 | ₩23,182 | ₩23,263 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,263 | ₩23,370 | ₩23,008 | ₩23,182 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,290 | ₩23,290 | ₩23,290 | ₩23,290 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,504 | ₩23,504 | ₩23,263 | ₩23,295 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,665 | ₩23,665 | ₩23,477 | ₩23,477 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,491 | ₩23,785 | ₩23,491 | ₩23,631 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,504 | ₩23,504 | ₩23,504 | ₩23,504 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,209 | ₩23,598 | ₩23,209 | ₩23,450 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,772 | ₩23,772 | ₩23,732 | ₩23,745 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,491 | ₩23,491 | ₩23,196 | ₩23,196 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,464 | ₩23,464 | ₩23,196 | ₩23,196 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,142 | ₩23,142 | ₩23,142 | ₩23,142 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,357 | ₩23,625 | ₩23,105 | ₩23,450 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,928 | ₩23,450 | ₩22,928 | ₩22,928 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,928 | ₩22,928 | ₩22,928 | ₩22,928 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩23,048 | ₩23,484 | ₩22,995 | ₩23,035 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,196 | ₩23,906 | ₩23,129 | ₩23,517 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,229 | ₩23,671 | ₩23,142 | ₩23,156 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,928 | ₩23,812 | ₩22,928 | ₩23,812 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,410 | ₩23,595 | ₩22,928 | ₩22,928 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,075 | ₩23,115 | ₩22,941 | ₩22,981 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,330 | ₩23,973 | ₩23,115 | ₩23,115 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,330 | ₩23,537 | ₩23,290 | ₩23,316 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,411 | ₩23,411 | ₩23,276 | ₩23,276 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,584 | ₩23,625 | ₩23,450 | ₩23,477 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,551 | ₩23,551 | ₩23,517 | ₩23,517 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,256 | ₩23,919 | ₩23,182 | ₩23,919 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,906 | ₩23,919 | ₩22,733 | ₩23,517 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,457 | ₩23,812 | ₩23,457 | ₩23,812 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,611 | ₩23,611 | ₩22,995 | ₩22,995 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,812 | ₩23,812 | ₩23,316 | ₩23,598 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,812 | ₩23,812 | ₩23,812 | ₩23,812 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,946 | ₩23,946 | ₩23,812 | ₩23,812 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,906 | ₩23,906 | ₩23,799 | ₩23,812 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,828 | ₩23,880 | ₩23,799 | ₩23,799 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,611 | ₩23,893 | ₩23,611 | ₩23,893 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,732 | ₩23,933 | ₩23,611 | ₩23,732 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,852 | ₩23,852 | ₩23,839 | ₩23,852 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,839 | ₩23,839 | ₩23,839 | ₩23,839 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,759 | ₩23,839 | ₩23,759 | ₩23,839 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,732 | ₩23,779 | ₩23,598 | ₩23,759 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,781 | ₩23,785 | ₩23,692 | ₩23,732 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,611 | ₩23,718 | ₩23,611 | ₩23,718 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,718 | ₩23,718 | ₩23,276 | ₩23,276 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,745 | ₩23,765 | ₩23,296 | ₩23,759 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,678 | ₩23,745 | ₩23,678 | ₩23,745 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,779 | ₩23,779 | ₩23,666 | ₩23,732 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,785 | ₩23,785 | ₩23,584 | ₩23,584 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,633 | ₩23,785 | ₩23,598 | ₩23,651 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,531 | ₩23,531 | ₩23,531 | ₩23,531 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,517 | ₩23,651 | ₩23,517 | ₩23,532 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,450 | ₩23,611 | ₩23,450 | ₩23,611 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,785 | ₩23,785 | ₩23,464 | ₩23,464 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,209 | ₩23,678 | ₩23,209 | ₩23,678 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,437 | ₩23,437 | ₩23,437 | ₩23,437 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,718 | ₩23,718 | ₩23,718 | ₩23,718 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,618 | ₩23,635 | ₩22,593 | ₩22,593 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,450 | ₩23,638 | ₩23,450 | ₩23,465 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,334 | ₩23,334 | ₩23,316 | ₩23,330 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,156 | ₩23,303 | ₩23,156 | ₩23,249 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩23,054 | ₩23,054 | ₩23,054 | ₩23,054 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,928 | ₩23,030 | ₩22,928 | ₩22,981 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,928 | ₩22,928 | ₩22,914 | ₩22,914 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,892 | ₩22,914 | ₩22,892 | ₩22,914 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,847 | ₩22,847 | ₩22,847 | ₩22,847 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,928 | ₩22,928 | ₩22,928 | ₩22,928 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,713 | ₩22,847 | ₩22,713 | ₩22,847 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,796 | ₩22,796 | ₩22,673 | ₩22,673 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,780 | ₩22,780 | ₩22,673 | ₩22,673 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,526 | ₩22,754 | ₩22,526 | ₩22,754 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,673 | ₩22,821 | ₩22,526 | ₩22,821 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,727 | ₩22,821 | ₩22,512 | ₩22,673 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,687 | ₩22,815 | ₩22,673 | ₩22,673 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,700 | ₩22,928 | ₩22,700 | ₩22,901 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,629 | ₩22,700 | ₩22,539 | ₩22,700 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,553 | ₩22,606 | ₩22,553 | ₩22,606 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,590 | ₩22,590 | ₩22,590 | ₩22,590 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,499 | ₩22,499 | ₩22,477 | ₩22,477 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,352 | ₩22,968 | ₩22,191 | ₩22,713 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,164 | ₩22,337 | ₩22,164 | ₩22,337 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,070 | ₩22,238 | ₩22,070 | ₩22,164 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,084 | ₩22,130 | ₩22,070 | ₩22,070 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,070 | ₩22,110 | ₩22,070 | ₩22,070 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩22,043 | ₩22,043 | ₩22,010 | ₩22,043 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,990 | ₩22,063 | ₩21,936 | ₩21,936 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,990 | ₩22,110 | ₩21,936 | ₩21,936 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,921 | ₩22,177 | ₩21,829 | ₩21,829 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,931 | ₩21,936 | ₩21,789 | ₩21,923 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,856 | ₩21,923 | ₩21,829 | ₩21,909 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,777 | ₩21,856 | ₩21,777 | ₩21,829 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,723 | ₩21,775 | ₩21,668 | ₩21,775 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,588 | ₩21,667 | ₩21,588 | ₩21,667 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,585 | ₩21,668 | ₩21,548 | ₩21,668 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,517 | ₩21,517 | ₩21,517 | ₩21,517 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,534 | ₩21,534 | ₩21,467 | ₩21,467 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,442 | ₩21,548 | ₩21,440 | ₩21,548 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,266 | ₩21,494 | ₩21,266 | ₩21,491 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩21,064 | ₩21,313 | ₩20,998 | ₩21,253 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,119 | ₩21,414 | ₩20,904 | ₩21,393 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,878 | ₩20,904 | ₩20,851 | ₩20,851 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,945 | ₩21,017 | ₩20,904 | ₩20,985 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,159 | ₩21,318 | ₩20,904 | ₩21,159 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,945 | ₩21,695 | ₩20,945 | ₩21,695 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,431 | ₩21,501 | ₩21,414 | ₩21,487 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,427 | ₩21,427 | ₩21,414 | ₩21,414 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,440 | ₩21,470 | ₩20,931 | ₩20,931 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,574 | ₩21,722 | ₩21,519 | ₩21,722 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,574 | ₩21,656 | ₩21,574 | ₩21,656 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,481 | ₩21,722 | ₩21,440 | ₩21,722 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,720 | ₩21,720 | ₩21,521 | ₩21,521 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,628 | ₩21,628 | ₩21,494 | ₩21,534 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,621 | ₩21,621 | ₩21,481 | ₩21,481 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,735 | ₩21,735 | ₩21,735 | ₩21,735 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,440 | ₩21,541 | ₩21,440 | ₩21,541 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,389 | ₩21,481 | ₩21,389 | ₩21,481 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,414 | ₩21,440 | ₩21,414 | ₩21,440 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,440 | ₩21,440 | ₩21,310 | ₩21,310 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,460 | ₩21,648 | ₩21,427 | ₩21,427 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,802 | ₩21,802 | ₩21,802 | ₩21,802 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,802 | ₩21,802 | ₩21,802 | ₩21,802 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,700 | ₩21,700 | ₩21,700 | ₩21,700 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,641 | ₩21,700 | ₩21,641 | ₩21,700 | +0.27% | 7.6천 |
|---|