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 | ₩26,695 | ₩26,841 | ₩26,498 | ₩26,734 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,734 | ₩26,734 | ₩26,480 | ₩26,734 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 200 |
| 2026.10.06 | ₩26,466 | ₩26,800 | ₩26,466 | ₩26,735 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,894 | ₩27,389 | ₩26,399 | ₩26,399 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,734 | ₩26,834 | ₩26,734 | ₩26,834 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,934 | ₩26,934 | ₩26,720 | ₩26,720 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,760 | ₩26,760 | ₩26,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,760 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,767 | ₩26,767 | ₩26,767 | ₩26,767 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,466 | ₩26,466 | ₩26,466 | ₩26,466 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,466 | ₩26,466 | ₩26,466 | ₩26,466 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,734 | ₩27,242 | ₩26,399 | ₩26,867 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,921 | ₩26,947 | ₩26,921 | ₩26,934 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,934 | ₩27,161 | ₩26,366 | ₩26,734 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,402 | ₩27,469 | ₩27,335 | ₩27,348 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,685 | ₩28,685 | ₩27,302 | ₩27,830 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,652 | ₩28,712 | ₩28,652 | ₩28,685 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,712 | ₩28,739 | ₩28,632 | ₩28,678 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,592 | ₩28,712 | ₩28,592 | ₩28,660 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,404 | ₩28,605 | ₩28,404 | ₩28,605 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,231 | ₩28,271 | ₩28,164 | ₩28,164 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,056 | ₩28,056 | ₩28,056 | ₩28,056 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,056 | ₩28,056 | ₩28,056 | ₩28,056 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,073 | ₩28,672 | ₩28,073 | ₩28,672 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,044 | ₩28,044 | ₩28,044 | ₩28,044 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,137 | ₩28,137 | ₩28,137 | ₩28,137 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,963 | ₩28,137 | ₩27,963 | ₩28,137 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,963 | ₩28,050 | ₩27,963 | ₩28,050 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,985 | ₩27,985 | ₩27,985 | ₩27,985 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,070 | ₩28,070 | ₩28,070 | ₩28,070 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,057 | ₩28,070 | ₩28,057 | ₩28,070 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,033 | ₩28,033 | ₩28,033 | ₩28,033 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,032 | ₩28,032 | ₩28,032 | ₩28,032 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩28,003 | ₩28,017 | ₩28,003 | ₩28,017 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,749 | ₩28,070 | ₩27,749 | ₩28,070 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,023 | ₩28,023 | ₩28,023 | ₩28,023 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,723 | ₩28,030 | ₩27,723 | ₩28,023 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,554 | ₩27,554 | ₩27,554 | ₩27,554 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,070 | ₩28,070 | ₩27,496 | ₩27,554 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,509 | ₩27,536 | ₩27,509 | ₩27,536 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,070 | ₩28,070 | ₩28,070 | ₩28,070 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,402 | ₩27,937 | ₩27,402 | ₩27,937 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,335 | ₩27,950 | ₩27,335 | ₩27,709 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,988 | ₩27,402 | ₩26,988 | ₩27,135 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,616 | ₩26,616 | ₩26,613 | ₩26,616 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,526 | ₩26,526 | ₩26,526 | ₩26,526 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,466 | ₩26,520 | ₩26,399 | ₩26,399 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,379 | ₩26,379 | ₩26,292 | ₩26,292 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,068 | ₩27,068 | ₩26,292 | ₩26,466 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,747 | ₩27,208 | ₩26,707 | ₩26,881 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,335 | ₩27,723 | ₩26,613 | ₩27,175 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,613 | ₩27,008 | ₩26,613 | ₩26,894 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,389 | ₩27,389 | ₩26,901 | ₩26,901 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,720 | ₩27,001 | ₩26,720 | ₩27,001 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,667 | ₩26,667 | ₩26,667 | ₩26,667 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,636 | ₩26,589 | ₩25,589 | ₩26,065 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,226 | ₩26,399 | ₩26,226 | ₩26,399 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,734 | ₩26,747 | ₩26,734 | ₩26,734 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,330 | ₩29,186 | ₩25,330 | ₩25,547 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,263 | ₩25,731 | ₩25,103 | ₩25,103 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,597 | ₩25,597 | ₩25,223 | ₩25,412 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,571 | ₩25,571 | ₩25,277 | ₩25,564 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,277 | ₩25,277 | ₩25,277 | ₩25,277 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,384 | ₩25,410 | ₩25,384 | ₩25,410 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,470 | ₩25,544 | ₩25,277 | ₩25,437 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,384 | ₩25,384 | ₩25,317 | ₩25,384 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,156 | ₩25,384 | ₩25,063 | ₩25,384 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,263 | ₩25,270 | ₩25,143 | ₩25,143 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,384 | ₩25,384 | ₩25,263 | ₩25,263 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,036 | ₩25,063 | ₩24,929 | ₩25,023 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,929 | ₩24,996 | ₩24,929 | ₩24,983 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,916 | ₩24,916 | ₩24,916 | ₩24,916 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,755 | ₩25,023 | ₩24,755 | ₩25,023 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,795 | ₩24,795 | ₩24,795 | ₩24,795 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,782 | ₩24,910 | ₩24,755 | ₩24,755 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,862 | ₩24,916 | ₩24,862 | ₩24,916 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,729 | ₩24,862 | ₩24,729 | ₩24,742 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,983 | ₩24,983 | ₩24,729 | ₩24,729 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,916 | ₩25,063 | ₩24,916 | ₩25,063 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,902 | ₩24,902 | ₩24,662 | ₩24,862 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,896 | ₩24,896 | ₩24,729 | ₩24,729 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,896 | ₩24,896 | ₩24,729 | ₩24,729 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,769 | ₩24,889 | ₩24,729 | ₩24,729 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,515 | ₩24,755 | ₩24,394 | ₩24,742 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,515 | ₩24,729 | ₩24,501 | ₩24,729 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,591 | ₩24,591 | ₩24,563 | ₩24,568 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,561 | ₩24,561 | ₩24,561 | ₩24,561 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,582 | ₩24,582 | ₩24,435 | ₩24,435 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩25,009 | ₩25,009 | ₩25,009 | ₩25,009 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,715 | ₩25,063 | ₩24,595 | ₩25,009 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,860 | ₩25,063 | ₩23,766 | ₩24,729 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,666 | ₩23,913 | ₩23,619 | ₩23,820 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,619 | ₩23,619 | ₩23,619 | ₩23,619 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,592 | ₩23,592 | ₩23,472 | ₩23,485 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,592 | ₩23,699 | ₩23,586 | ₩23,693 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,432 | ₩23,572 | ₩23,432 | ₩23,572 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,485 | ₩23,485 | ₩23,432 | ₩23,432 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,405 | ₩23,405 | ₩23,405 | ₩23,405 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,405 | ₩23,445 | ₩23,405 | ₩23,405 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,392 | ₩23,392 | ₩23,139 | ₩23,358 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,245 | ₩23,459 | ₩23,245 | ₩23,459 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,258 | ₩23,260 | ₩23,138 | ₩23,138 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,258 | ₩23,258 | ₩23,258 | ₩23,258 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,459 | ₩23,459 | ₩23,372 | ₩23,372 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,258 | ₩23,372 | ₩23,258 | ₩23,285 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,191 | ₩23,325 | ₩23,191 | ₩23,258 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,245 | ₩23,245 | ₩23,125 | ₩23,205 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,125 | ₩23,125 | ₩23,125 | ₩23,125 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,205 | ₩23,312 | ₩22,951 | ₩23,125 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,231 | ₩23,231 | ₩23,231 | ₩23,231 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,445 | ₩23,445 | ₩23,205 | ₩23,237 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,332 | ₩23,332 | ₩23,332 | ₩23,332 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,432 | ₩23,432 | ₩23,432 | ₩23,432 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,606 | ₩23,606 | ₩23,419 | ₩23,419 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,432 | ₩23,726 | ₩23,432 | ₩23,572 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,445 | ₩23,445 | ₩23,445 | ₩23,445 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,151 | ₩23,539 | ₩23,151 | ₩23,392 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,713 | ₩23,713 | ₩23,673 | ₩23,686 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,432 | ₩23,432 | ₩23,138 | ₩23,138 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,405 | ₩23,405 | ₩23,138 | ₩23,138 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,084 | ₩23,084 | ₩23,084 | ₩23,084 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,298 | ₩23,566 | ₩23,047 | ₩23,392 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,871 | ₩23,392 | ₩22,871 | ₩22,871 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,871 | ₩22,871 | ₩22,871 | ₩22,871 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,991 | ₩23,425 | ₩22,937 | ₩22,978 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,138 | ₩23,846 | ₩23,071 | ₩23,459 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,171 | ₩23,612 | ₩23,084 | ₩23,098 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,871 | ₩23,753 | ₩22,871 | ₩23,753 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,352 | ₩23,536 | ₩22,871 | ₩22,871 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,018 | ₩23,058 | ₩22,884 | ₩22,924 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,272 | ₩23,913 | ₩23,058 | ₩23,058 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,272 | ₩23,479 | ₩23,231 | ₩23,258 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,353 | ₩23,353 | ₩23,218 | ₩23,218 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,526 | ₩23,566 | ₩23,392 | ₩23,419 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,492 | ₩23,492 | ₩23,459 | ₩23,459 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,198 | ₩23,860 | ₩23,125 | ₩23,860 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,846 | ₩23,860 | ₩22,677 | ₩23,459 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,399 | ₩23,753 | ₩23,399 | ₩23,753 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,552 | ₩23,552 | ₩22,937 | ₩22,937 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,753 | ₩23,753 | ₩23,258 | ₩23,539 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,753 | ₩23,753 | ₩23,753 | ₩23,753 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,886 | ₩23,886 | ₩23,753 | ₩23,753 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,846 | ₩23,846 | ₩23,739 | ₩23,753 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,769 | ₩23,821 | ₩23,739 | ₩23,739 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,552 | ₩23,833 | ₩23,552 | ₩23,833 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,673 | ₩23,873 | ₩23,552 | ₩23,673 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,793 | ₩23,793 | ₩23,780 | ₩23,793 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,780 | ₩23,780 | ₩23,780 | ₩23,780 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,699 | ₩23,780 | ₩23,699 | ₩23,780 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,673 | ₩23,719 | ₩23,539 | ₩23,699 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,722 | ₩23,726 | ₩23,633 | ₩23,673 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,552 | ₩23,659 | ₩23,552 | ₩23,659 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,659 | ₩23,659 | ₩23,218 | ₩23,218 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,686 | ₩23,706 | ₩23,238 | ₩23,699 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,619 | ₩23,686 | ₩23,619 | ₩23,686 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,719 | ₩23,719 | ₩23,607 | ₩23,673 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,726 | ₩23,726 | ₩23,526 | ₩23,526 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,574 | ₩23,726 | ₩23,539 | ₩23,592 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,472 | ₩23,472 | ₩23,472 | ₩23,472 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,459 | ₩23,592 | ₩23,459 | ₩23,473 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,392 | ₩23,552 | ₩23,392 | ₩23,552 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,726 | ₩23,726 | ₩23,405 | ₩23,405 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,151 | ₩23,619 | ₩23,151 | ₩23,619 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,659 | ₩23,659 | ₩23,659 | ₩23,659 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,559 | ₩23,576 | ₩22,536 | ₩22,536 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,392 | ₩23,579 | ₩23,392 | ₩23,407 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,276 | ₩23,276 | ₩23,258 | ₩23,272 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,098 | ₩23,245 | ₩23,098 | ₩23,191 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,996 | ₩22,996 | ₩22,996 | ₩22,996 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,871 | ₩22,972 | ₩22,871 | ₩22,924 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,871 | ₩22,871 | ₩22,857 | ₩22,857 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,835 | ₩22,857 | ₩22,835 | ₩22,857 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,790 | ₩22,790 | ₩22,790 | ₩22,790 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,871 | ₩22,871 | ₩22,871 | ₩22,871 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,657 | ₩22,790 | ₩22,657 | ₩22,790 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,740 | ₩22,740 | ₩22,617 | ₩22,617 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,724 | ₩22,724 | ₩22,617 | ₩22,617 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,470 | ₩22,697 | ₩22,470 | ₩22,697 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,617 | ₩22,764 | ₩22,470 | ₩22,764 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,670 | ₩22,764 | ₩22,456 | ₩22,617 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,630 | ₩22,758 | ₩22,617 | ₩22,617 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,643 | ₩22,871 | ₩22,643 | ₩22,844 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,573 | ₩22,643 | ₩22,483 | ₩22,643 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,496 | ₩22,550 | ₩22,496 | ₩22,550 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,443 | ₩22,443 | ₩22,421 | ₩22,421 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,296 | ₩22,911 | ₩22,135 | ₩22,657 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,109 | ₩22,281 | ₩22,109 | ₩22,281 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,015 | ₩22,182 | ₩22,015 | ₩22,109 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,028 | ₩22,075 | ₩22,015 | ₩22,015 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,015 | ₩22,055 | ₩22,015 | ₩22,015 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,988 | ₩21,988 | ₩21,955 | ₩21,988 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,935 | ₩22,008 | ₩21,881 | ₩21,881 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,935 | ₩22,055 | ₩21,881 | ₩21,881 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,867 | ₩22,122 | ₩21,775 | ₩21,775 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,876 | ₩21,881 | ₩21,734 | ₩21,868 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,801 | ₩21,868 | ₩21,775 | ₩21,855 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,722 | ₩21,801 | ₩21,722 | ₩21,775 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,669 | ₩21,721 | ₩21,614 | ₩21,721 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,534 | ₩21,613 | ₩21,534 | ₩21,613 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,531 | ₩21,614 | ₩21,494 | ₩21,614 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,463 | ₩21,463 | ₩21,463 | ₩21,463 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,480 | ₩21,480 | ₩21,414 | ₩21,414 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,388 | ₩21,494 | ₩21,387 | ₩21,494 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,213 | ₩21,440 | ₩21,213 | ₩21,438 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩21,011 | ₩21,260 | ₩20,946 | ₩21,200 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,066 | ₩21,360 | ₩20,852 | ₩21,340 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,825 | ₩20,852 | ₩20,799 | ₩20,799 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,892 | ₩20,964 | ₩20,852 | ₩20,932 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,106 | ₩21,265 | ₩20,852 | ₩21,106 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,093 | ₩21,093 | ₩21,093 | ₩21,093 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,093 | ₩21,093 | ₩21,093 | ₩21,093 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,093 | ₩21,093 | ₩21,093 | ₩21,093 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,892 | ₩21,641 | ₩20,892 | ₩21,641 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,378 | ₩21,447 | ₩21,360 | ₩21,434 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,374 | ₩21,374 | ₩21,360 | ₩21,360 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,387 | ₩21,416 | ₩20,879 | ₩20,879 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,521 | ₩21,668 | ₩21,466 | ₩21,668 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,521 | ₩21,602 | ₩21,521 | ₩21,602 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,427 | ₩21,668 | ₩21,387 | ₩21,668 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,666 | ₩21,666 | ₩21,467 | ₩21,467 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,574 | ₩21,574 | ₩21,440 | ₩21,480 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,721 | ₩21,721 | ₩21,721 | ₩21,721 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,567 | ₩21,567 | ₩21,427 | ₩21,427 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,681 | ₩21,681 | ₩21,681 | ₩21,681 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,641 | ₩21,641 | ₩21,641 | ₩21,641 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,387 | ₩21,487 | ₩21,387 | ₩21,487 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,336 | ₩21,427 | ₩21,336 | ₩21,427 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,360 | ₩21,387 | ₩21,360 | ₩21,387 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,360 | ₩21,360 | ₩21,360 | ₩21,360 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,387 | ₩21,387 | ₩21,257 | ₩21,257 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,407 | ₩21,594 | ₩21,374 | ₩21,374 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,748 | ₩21,748 | ₩21,748 | ₩21,748 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,748 | ₩21,748 | ₩21,748 | ₩21,748 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,646 | ₩21,646 | ₩21,646 | ₩21,646 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,587 | ₩21,646 | ₩21,587 | ₩21,646 | +0.27% | 7.6천 |
|---|