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 | ₩26,685 | ₩26,831 | ₩26,489 | ₩26,724 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,724 | ₩26,724 | ₩26,470 | ₩26,724 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 200 |
| 2026.10.06 | ₩26,457 | ₩26,791 | ₩26,457 | ₩26,725 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,884 | ₩27,379 | ₩26,390 | ₩26,390 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,724 | ₩26,824 | ₩26,724 | ₩26,824 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,924 | ₩26,924 | ₩26,711 | ₩26,711 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,751 | ₩26,751 | ₩26,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,751 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,757 | ₩26,757 | ₩26,757 | ₩26,757 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,457 | ₩26,457 | ₩26,457 | ₩26,457 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,457 | ₩26,457 | ₩26,457 | ₩26,457 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,724 | ₩27,232 | ₩26,390 | ₩26,858 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,911 | ₩26,938 | ₩26,911 | ₩26,924 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,924 | ₩27,152 | ₩26,357 | ₩26,724 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,392 | ₩27,459 | ₩27,325 | ₩27,339 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,675 | ₩28,675 | ₩27,292 | ₩27,820 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,641 | ₩28,702 | ₩28,641 | ₩28,675 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,608 | ₩28,608 | ₩28,608 | ₩28,608 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,702 | ₩28,728 | ₩28,621 | ₩28,668 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,581 | ₩28,702 | ₩28,581 | ₩28,649 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,394 | ₩28,595 | ₩28,394 | ₩28,595 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,221 | ₩28,261 | ₩28,154 | ₩28,154 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,046 | ₩28,046 | ₩28,046 | ₩28,046 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,046 | ₩28,046 | ₩28,046 | ₩28,046 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,063 | ₩28,661 | ₩28,063 | ₩28,661 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,033 | ₩28,033 | ₩28,033 | ₩28,033 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,127 | ₩28,127 | ₩28,127 | ₩28,127 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,953 | ₩28,127 | ₩27,953 | ₩28,127 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,953 | ₩28,040 | ₩27,953 | ₩28,040 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,975 | ₩27,975 | ₩27,975 | ₩27,975 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,047 | ₩28,060 | ₩28,047 | ₩28,060 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,007 | ₩28,007 | ₩28,007 | ₩28,007 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,023 | ₩28,023 | ₩28,023 | ₩28,023 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,021 | ₩28,021 | ₩28,021 | ₩28,021 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,953 | ₩27,953 | ₩27,953 | ₩27,953 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩27,993 | ₩28,007 | ₩27,993 | ₩28,007 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,967 | ₩27,967 | ₩27,967 | ₩27,967 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,740 | ₩28,060 | ₩27,740 | ₩28,060 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,013 | ₩28,013 | ₩28,013 | ₩28,013 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,713 | ₩28,020 | ₩27,713 | ₩28,013 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,544 | ₩27,544 | ₩27,544 | ₩27,544 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,060 | ₩28,060 | ₩27,486 | ₩27,544 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,499 | ₩27,526 | ₩27,499 | ₩27,526 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,392 | ₩27,927 | ₩27,392 | ₩27,927 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,325 | ₩27,940 | ₩27,325 | ₩27,699 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,978 | ₩27,392 | ₩26,978 | ₩27,125 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,791 | ₩26,791 | ₩26,791 | ₩26,791 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,606 | ₩26,606 | ₩26,604 | ₩26,606 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,517 | ₩26,517 | ₩26,517 | ₩26,517 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,457 | ₩26,510 | ₩26,390 | ₩26,390 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,370 | ₩26,370 | ₩26,283 | ₩26,283 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,058 | ₩27,058 | ₩26,283 | ₩26,457 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,737 | ₩27,198 | ₩26,697 | ₩26,871 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,325 | ₩27,713 | ₩26,604 | ₩27,165 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,604 | ₩26,998 | ₩26,604 | ₩26,884 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,379 | ₩27,379 | ₩26,891 | ₩26,891 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,711 | ₩26,991 | ₩26,711 | ₩26,991 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,697 | ₩26,697 | ₩26,697 | ₩26,697 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,657 | ₩26,657 | ₩26,657 | ₩26,657 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,627 | ₩26,580 | ₩25,580 | ₩26,056 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,216 | ₩26,390 | ₩26,216 | ₩26,390 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,724 | ₩26,737 | ₩26,724 | ₩26,724 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,321 | ₩29,176 | ₩25,321 | ₩25,537 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,254 | ₩25,722 | ₩25,094 | ₩25,094 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,588 | ₩25,588 | ₩25,214 | ₩25,402 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,562 | ₩25,562 | ₩25,268 | ₩25,555 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,268 | ₩25,268 | ₩25,268 | ₩25,268 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,374 | ₩25,401 | ₩25,374 | ₩25,401 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,461 | ₩25,535 | ₩25,268 | ₩25,428 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,374 | ₩25,374 | ₩25,308 | ₩25,374 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,147 | ₩25,374 | ₩25,054 | ₩25,374 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,254 | ₩25,261 | ₩25,134 | ₩25,134 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,374 | ₩25,374 | ₩25,254 | ₩25,254 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,027 | ₩25,054 | ₩24,920 | ₩25,014 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,920 | ₩24,987 | ₩24,920 | ₩24,974 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,907 | ₩24,907 | ₩24,907 | ₩24,907 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,746 | ₩25,014 | ₩24,746 | ₩25,014 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,787 | ₩24,787 | ₩24,787 | ₩24,787 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,773 | ₩24,901 | ₩24,746 | ₩24,746 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,853 | ₩24,907 | ₩24,853 | ₩24,907 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,720 | ₩24,853 | ₩24,720 | ₩24,733 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,974 | ₩24,974 | ₩24,720 | ₩24,720 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,907 | ₩25,054 | ₩24,907 | ₩25,054 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,893 | ₩24,893 | ₩24,653 | ₩24,853 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,887 | ₩24,887 | ₩24,720 | ₩24,720 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,887 | ₩24,887 | ₩24,720 | ₩24,720 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,760 | ₩24,880 | ₩24,720 | ₩24,720 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,506 | ₩24,746 | ₩24,386 | ₩24,733 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,506 | ₩24,720 | ₩24,493 | ₩24,720 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,582 | ₩24,582 | ₩24,554 | ₩24,559 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,553 | ₩24,553 | ₩24,553 | ₩24,553 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,573 | ₩24,573 | ₩24,426 | ₩24,426 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩25,000 | ₩25,000 | ₩25,000 | ₩25,000 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,706 | ₩25,054 | ₩24,586 | ₩25,000 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,851 | ₩25,054 | ₩23,758 | ₩24,720 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,657 | ₩23,905 | ₩23,611 | ₩23,811 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,611 | ₩23,611 | ₩23,611 | ₩23,611 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,584 | ₩23,584 | ₩23,464 | ₩23,477 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,584 | ₩23,691 | ₩23,577 | ₩23,684 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,424 | ₩23,564 | ₩23,424 | ₩23,564 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,477 | ₩23,477 | ₩23,424 | ₩23,424 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,397 | ₩23,397 | ₩23,397 | ₩23,397 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,397 | ₩23,437 | ₩23,397 | ₩23,397 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,384 | ₩23,384 | ₩23,131 | ₩23,350 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,237 | ₩23,450 | ₩23,237 | ₩23,450 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,250 | ₩23,251 | ₩23,130 | ₩23,130 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,250 | ₩23,250 | ₩23,250 | ₩23,250 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,450 | ₩23,450 | ₩23,363 | ₩23,363 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,250 | ₩23,363 | ₩23,250 | ₩23,277 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,183 | ₩23,317 | ₩23,183 | ₩23,250 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,237 | ₩23,237 | ₩23,116 | ₩23,196 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,116 | ₩23,116 | ₩23,116 | ₩23,116 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,196 | ₩23,303 | ₩22,943 | ₩23,116 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,223 | ₩23,223 | ₩23,223 | ₩23,223 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,437 | ₩23,437 | ₩23,196 | ₩23,229 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,323 | ₩23,323 | ₩23,323 | ₩23,323 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,424 | ₩23,424 | ₩23,424 | ₩23,424 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,597 | ₩23,597 | ₩23,410 | ₩23,410 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,424 | ₩23,718 | ₩23,424 | ₩23,564 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,437 | ₩23,437 | ₩23,437 | ₩23,437 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,384 | ₩23,384 | ₩23,384 | ₩23,384 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,143 | ₩23,530 | ₩23,143 | ₩23,384 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,704 | ₩23,704 | ₩23,664 | ₩23,677 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,424 | ₩23,424 | ₩23,130 | ₩23,130 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,397 | ₩23,397 | ₩23,130 | ₩23,130 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,384 | ₩23,384 | ₩23,384 | ₩23,384 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,384 | ₩23,384 | ₩23,384 | ₩23,384 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,290 | ₩23,557 | ₩23,039 | ₩23,384 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,862 | ₩23,384 | ₩22,862 | ₩22,862 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,862 | ₩22,862 | ₩22,862 | ₩22,862 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,983 | ₩23,417 | ₩22,929 | ₩22,969 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,130 | ₩23,838 | ₩23,063 | ₩23,450 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,163 | ₩23,604 | ₩23,076 | ₩23,090 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,862 | ₩23,744 | ₩22,862 | ₩23,744 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,343 | ₩23,528 | ₩22,862 | ₩22,862 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,009 | ₩23,049 | ₩22,876 | ₩22,916 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,263 | ₩23,905 | ₩23,049 | ₩23,049 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,263 | ₩23,470 | ₩23,223 | ₩23,250 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,345 | ₩23,345 | ₩23,210 | ₩23,210 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,517 | ₩23,557 | ₩23,384 | ₩23,410 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,484 | ₩23,484 | ₩23,450 | ₩23,450 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,190 | ₩23,851 | ₩23,116 | ₩23,851 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,838 | ₩23,851 | ₩22,669 | ₩23,450 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,390 | ₩23,744 | ₩23,390 | ₩23,744 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,544 | ₩23,544 | ₩22,929 | ₩22,929 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,744 | ₩23,744 | ₩23,250 | ₩23,530 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,744 | ₩23,744 | ₩23,744 | ₩23,744 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,878 | ₩23,878 | ₩23,744 | ₩23,744 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,838 | ₩23,838 | ₩23,731 | ₩23,744 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,760 | ₩23,812 | ₩23,731 | ₩23,731 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,544 | ₩23,824 | ₩23,544 | ₩23,824 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,664 | ₩23,865 | ₩23,544 | ₩23,664 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,784 | ₩23,784 | ₩23,771 | ₩23,784 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,771 | ₩23,771 | ₩23,771 | ₩23,771 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,691 | ₩23,771 | ₩23,691 | ₩23,771 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,664 | ₩23,711 | ₩23,530 | ₩23,691 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,714 | ₩23,718 | ₩23,624 | ₩23,664 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,544 | ₩23,651 | ₩23,544 | ₩23,651 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,651 | ₩23,651 | ₩23,210 | ₩23,210 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,677 | ₩23,698 | ₩23,230 | ₩23,691 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,611 | ₩23,677 | ₩23,611 | ₩23,677 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,711 | ₩23,711 | ₩23,599 | ₩23,664 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,718 | ₩23,718 | ₩23,517 | ₩23,517 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,565 | ₩23,718 | ₩23,530 | ₩23,584 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,450 | ₩23,584 | ₩23,450 | ₩23,465 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,384 | ₩23,544 | ₩23,384 | ₩23,544 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,718 | ₩23,718 | ₩23,397 | ₩23,397 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,384 | ₩23,384 | ₩23,384 | ₩23,384 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,143 | ₩23,611 | ₩23,143 | ₩23,611 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,370 | ₩23,370 | ₩23,370 | ₩23,370 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,651 | ₩23,651 | ₩23,651 | ₩23,651 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,551 | ₩23,568 | ₩22,528 | ₩22,528 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,384 | ₩23,571 | ₩23,384 | ₩23,398 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,267 | ₩23,267 | ₩23,250 | ₩23,263 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,090 | ₩23,237 | ₩23,090 | ₩23,183 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,988 | ₩22,988 | ₩22,988 | ₩22,988 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,862 | ₩22,964 | ₩22,862 | ₩22,916 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,862 | ₩22,862 | ₩22,849 | ₩22,849 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,826 | ₩22,849 | ₩22,826 | ₩22,849 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,782 | ₩22,782 | ₩22,782 | ₩22,782 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,862 | ₩22,862 | ₩22,862 | ₩22,862 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,649 | ₩22,782 | ₩22,649 | ₩22,782 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,731 | ₩22,731 | ₩22,609 | ₩22,609 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,715 | ₩22,715 | ₩22,609 | ₩22,609 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,462 | ₩22,689 | ₩22,462 | ₩22,689 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,609 | ₩22,755 | ₩22,462 | ₩22,755 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,662 | ₩22,755 | ₩22,448 | ₩22,609 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,622 | ₩22,750 | ₩22,609 | ₩22,609 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,635 | ₩22,862 | ₩22,635 | ₩22,836 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,564 | ₩22,635 | ₩22,475 | ₩22,635 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,488 | ₩22,542 | ₩22,488 | ₩22,542 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,526 | ₩22,526 | ₩22,526 | ₩22,526 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,435 | ₩22,435 | ₩22,413 | ₩22,413 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,288 | ₩22,902 | ₩22,127 | ₩22,649 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,101 | ₩22,273 | ₩22,101 | ₩22,273 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,007 | ₩22,174 | ₩22,007 | ₩22,101 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,021 | ₩22,067 | ₩22,007 | ₩22,007 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,007 | ₩22,047 | ₩22,007 | ₩22,007 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,980 | ₩21,980 | ₩21,947 | ₩21,980 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,927 | ₩22,001 | ₩21,874 | ₩21,874 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,927 | ₩22,047 | ₩21,874 | ₩21,874 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,859 | ₩22,114 | ₩21,767 | ₩21,767 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,868 | ₩21,874 | ₩21,727 | ₩21,860 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,793 | ₩21,860 | ₩21,767 | ₩21,847 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,715 | ₩21,793 | ₩21,715 | ₩21,767 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,661 | ₩21,713 | ₩21,606 | ₩21,713 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,526 | ₩21,605 | ₩21,526 | ₩21,605 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,524 | ₩21,606 | ₩21,486 | ₩21,606 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,455 | ₩21,455 | ₩21,455 | ₩21,455 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,473 | ₩21,473 | ₩21,406 | ₩21,406 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,381 | ₩21,486 | ₩21,379 | ₩21,486 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,205 | ₩21,433 | ₩21,205 | ₩21,430 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩21,004 | ₩21,252 | ₩20,938 | ₩21,192 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,059 | ₩21,352 | ₩20,845 | ₩21,332 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,818 | ₩20,845 | ₩20,791 | ₩20,791 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,885 | ₩20,957 | ₩20,845 | ₩20,925 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,099 | ₩21,258 | ₩20,845 | ₩21,099 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,085 | ₩21,085 | ₩21,085 | ₩21,085 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,085 | ₩21,085 | ₩21,085 | ₩21,085 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,085 | ₩21,085 | ₩21,085 | ₩21,085 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,885 | ₩21,633 | ₩20,885 | ₩21,633 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,370 | ₩21,439 | ₩21,352 | ₩21,426 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,366 | ₩21,366 | ₩21,352 | ₩21,352 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,379 | ₩21,409 | ₩20,871 | ₩20,871 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,513 | ₩21,660 | ₩21,458 | ₩21,660 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,513 | ₩21,594 | ₩21,513 | ₩21,594 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,419 | ₩21,660 | ₩21,379 | ₩21,660 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,658 | ₩21,658 | ₩21,459 | ₩21,459 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,566 | ₩21,566 | ₩21,433 | ₩21,473 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,713 | ₩21,713 | ₩21,713 | ₩21,713 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,560 | ₩21,560 | ₩21,419 | ₩21,419 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,673 | ₩21,673 | ₩21,673 | ₩21,673 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,633 | ₩21,633 | ₩21,633 | ₩21,633 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,379 | ₩21,479 | ₩21,379 | ₩21,479 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,328 | ₩21,419 | ₩21,328 | ₩21,419 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,352 | ₩21,379 | ₩21,352 | ₩21,379 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,352 | ₩21,352 | ₩21,352 | ₩21,352 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,379 | ₩21,379 | ₩21,250 | ₩21,250 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,399 | ₩21,586 | ₩21,366 | ₩21,366 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,740 | ₩21,740 | ₩21,740 | ₩21,740 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,740 | ₩21,740 | ₩21,740 | ₩21,740 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,638 | ₩21,638 | ₩21,638 | ₩21,638 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,580 | ₩21,638 | ₩21,580 | ₩21,638 | +0.27% | 7.6천 |
|---|