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 | ₩26,693 | ₩26,839 | ₩26,496 | ₩26,732 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,732 | ₩26,732 | ₩26,478 | ₩26,732 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 200 |
| 2026.10.06 | ₩26,464 | ₩26,798 | ₩26,464 | ₩26,733 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,892 | ₩27,387 | ₩26,397 | ₩26,397 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,732 | ₩26,832 | ₩26,732 | ₩26,832 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,932 | ₩26,932 | ₩26,718 | ₩26,718 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,758 | ₩26,758 | ₩26,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,758 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,765 | ₩26,765 | ₩26,765 | ₩26,765 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,732 | ₩27,239 | ₩26,397 | ₩26,865 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,919 | ₩26,945 | ₩26,919 | ₩26,932 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,932 | ₩27,159 | ₩26,364 | ₩26,732 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,400 | ₩27,467 | ₩27,333 | ₩27,346 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,683 | ₩28,683 | ₩27,300 | ₩27,828 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,650 | ₩28,710 | ₩28,650 | ₩28,683 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,616 | ₩28,616 | ₩28,616 | ₩28,616 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,710 | ₩28,736 | ₩28,630 | ₩28,676 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,589 | ₩28,710 | ₩28,589 | ₩28,658 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,402 | ₩28,603 | ₩28,402 | ₩28,603 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,229 | ₩28,269 | ₩28,162 | ₩28,162 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,053 | ₩28,053 | ₩28,053 | ₩28,053 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,053 | ₩28,053 | ₩28,053 | ₩28,053 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,071 | ₩28,670 | ₩28,071 | ₩28,670 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,041 | ₩28,041 | ₩28,041 | ₩28,041 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,135 | ₩28,135 | ₩28,135 | ₩28,135 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,961 | ₩28,135 | ₩27,961 | ₩28,135 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,961 | ₩28,048 | ₩27,961 | ₩28,048 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,068 | ₩28,068 | ₩28,068 | ₩28,068 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,055 | ₩28,068 | ₩28,055 | ₩28,068 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,015 | ₩28,015 | ₩28,015 | ₩28,015 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,031 | ₩28,031 | ₩28,031 | ₩28,031 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,029 | ₩28,029 | ₩28,029 | ₩28,029 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩28,001 | ₩28,015 | ₩28,001 | ₩28,015 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,975 | ₩27,975 | ₩27,975 | ₩27,975 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,747 | ₩28,068 | ₩27,747 | ₩28,068 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,021 | ₩28,021 | ₩28,021 | ₩28,021 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,721 | ₩28,028 | ₩27,721 | ₩28,021 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,552 | ₩27,552 | ₩27,552 | ₩27,552 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,068 | ₩28,068 | ₩27,493 | ₩27,552 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,507 | ₩27,534 | ₩27,507 | ₩27,534 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,068 | ₩28,068 | ₩28,068 | ₩28,068 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,400 | ₩27,935 | ₩27,400 | ₩27,935 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,333 | ₩27,948 | ₩27,333 | ₩27,707 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,986 | ₩27,400 | ₩26,986 | ₩27,133 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,798 | ₩26,798 | ₩26,798 | ₩26,798 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,614 | ₩26,614 | ₩26,611 | ₩26,614 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,524 | ₩26,524 | ₩26,524 | ₩26,524 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,464 | ₩26,518 | ₩26,397 | ₩26,397 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,377 | ₩26,377 | ₩26,291 | ₩26,291 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,066 | ₩27,066 | ₩26,291 | ₩26,464 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,745 | ₩27,206 | ₩26,705 | ₩26,879 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,333 | ₩27,721 | ₩26,611 | ₩27,173 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,611 | ₩27,006 | ₩26,611 | ₩26,892 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,387 | ₩27,387 | ₩26,899 | ₩26,899 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,718 | ₩26,999 | ₩26,718 | ₩26,999 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,705 | ₩26,705 | ₩26,705 | ₩26,705 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,665 | ₩26,665 | ₩26,665 | ₩26,665 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,634 | ₩26,587 | ₩25,587 | ₩26,063 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,224 | ₩26,397 | ₩26,224 | ₩26,397 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,732 | ₩26,745 | ₩26,732 | ₩26,732 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,328 | ₩29,184 | ₩25,328 | ₩25,545 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,261 | ₩25,729 | ₩25,101 | ₩25,101 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,596 | ₩25,596 | ₩25,221 | ₩25,410 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,569 | ₩25,569 | ₩25,275 | ₩25,562 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,382 | ₩25,408 | ₩25,382 | ₩25,408 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,469 | ₩25,542 | ₩25,275 | ₩25,435 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,382 | ₩25,382 | ₩25,315 | ₩25,382 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,154 | ₩25,382 | ₩25,061 | ₩25,382 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,261 | ₩25,268 | ₩25,141 | ₩25,141 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,382 | ₩25,382 | ₩25,261 | ₩25,261 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,034 | ₩25,061 | ₩24,927 | ₩25,021 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,927 | ₩24,994 | ₩24,927 | ₩24,981 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,914 | ₩24,914 | ₩24,914 | ₩24,914 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,753 | ₩25,021 | ₩24,753 | ₩25,021 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,794 | ₩24,794 | ₩24,794 | ₩24,794 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,780 | ₩24,909 | ₩24,753 | ₩24,753 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,860 | ₩24,914 | ₩24,860 | ₩24,914 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,727 | ₩24,860 | ₩24,727 | ₩24,740 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,981 | ₩24,981 | ₩24,727 | ₩24,727 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,914 | ₩25,061 | ₩24,914 | ₩25,061 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,900 | ₩24,900 | ₩24,660 | ₩24,860 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,894 | ₩24,894 | ₩24,727 | ₩24,727 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,894 | ₩24,894 | ₩24,727 | ₩24,727 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,767 | ₩24,887 | ₩24,727 | ₩24,727 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,513 | ₩24,753 | ₩24,393 | ₩24,740 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,513 | ₩24,727 | ₩24,500 | ₩24,727 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,589 | ₩24,589 | ₩24,561 | ₩24,566 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,560 | ₩24,560 | ₩24,560 | ₩24,560 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,580 | ₩24,580 | ₩24,433 | ₩24,433 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩25,007 | ₩25,007 | ₩25,007 | ₩25,007 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,713 | ₩25,061 | ₩24,593 | ₩25,007 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,858 | ₩25,061 | ₩23,764 | ₩24,727 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,664 | ₩23,911 | ₩23,617 | ₩23,818 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,617 | ₩23,617 | ₩23,617 | ₩23,617 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,591 | ₩23,591 | ₩23,470 | ₩23,484 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,591 | ₩23,698 | ₩23,584 | ₩23,691 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,430 | ₩23,571 | ₩23,430 | ₩23,571 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,484 | ₩23,484 | ₩23,430 | ₩23,430 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,404 | ₩23,404 | ₩23,404 | ₩23,404 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,404 | ₩23,444 | ₩23,404 | ₩23,404 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,390 | ₩23,390 | ₩23,138 | ₩23,357 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,243 | ₩23,457 | ₩23,243 | ₩23,457 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,256 | ₩23,258 | ₩23,136 | ₩23,136 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,256 | ₩23,256 | ₩23,256 | ₩23,256 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,457 | ₩23,457 | ₩23,370 | ₩23,370 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,256 | ₩23,370 | ₩23,256 | ₩23,283 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,190 | ₩23,323 | ₩23,190 | ₩23,256 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,243 | ₩23,243 | ₩23,123 | ₩23,203 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,123 | ₩23,123 | ₩23,123 | ₩23,123 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,203 | ₩23,310 | ₩22,949 | ₩23,123 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,230 | ₩23,230 | ₩23,230 | ₩23,230 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,444 | ₩23,444 | ₩23,203 | ₩23,235 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,330 | ₩23,330 | ₩23,330 | ₩23,330 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,430 | ₩23,430 | ₩23,430 | ₩23,430 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,604 | ₩23,604 | ₩23,417 | ₩23,417 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,430 | ₩23,724 | ₩23,430 | ₩23,571 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,444 | ₩23,444 | ₩23,444 | ₩23,444 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,150 | ₩23,537 | ₩23,150 | ₩23,390 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,711 | ₩23,711 | ₩23,671 | ₩23,684 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,430 | ₩23,430 | ₩23,136 | ₩23,136 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,404 | ₩23,404 | ₩23,136 | ₩23,136 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,083 | ₩23,083 | ₩23,083 | ₩23,083 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,297 | ₩23,564 | ₩23,045 | ₩23,390 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,869 | ₩23,390 | ₩22,869 | ₩22,869 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,869 | ₩22,869 | ₩22,869 | ₩22,869 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,989 | ₩23,424 | ₩22,936 | ₩22,976 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,136 | ₩23,845 | ₩23,069 | ₩23,457 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,170 | ₩23,611 | ₩23,083 | ₩23,096 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,869 | ₩23,751 | ₩22,869 | ₩23,751 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,350 | ₩23,535 | ₩22,869 | ₩22,869 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,016 | ₩23,056 | ₩22,882 | ₩22,922 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,270 | ₩23,911 | ₩23,056 | ₩23,056 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,270 | ₩23,477 | ₩23,230 | ₩23,256 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,351 | ₩23,351 | ₩23,216 | ₩23,216 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,524 | ₩23,564 | ₩23,390 | ₩23,417 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,490 | ₩23,490 | ₩23,457 | ₩23,457 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,196 | ₩23,858 | ₩23,123 | ₩23,858 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,845 | ₩23,858 | ₩22,675 | ₩23,457 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,397 | ₩23,751 | ₩23,397 | ₩23,751 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,551 | ₩23,551 | ₩22,936 | ₩22,936 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,751 | ₩23,751 | ₩23,256 | ₩23,537 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,751 | ₩23,751 | ₩23,751 | ₩23,751 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,885 | ₩23,885 | ₩23,751 | ₩23,751 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,845 | ₩23,845 | ₩23,738 | ₩23,751 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,767 | ₩23,819 | ₩23,738 | ₩23,738 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,551 | ₩23,831 | ₩23,551 | ₩23,831 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,671 | ₩23,871 | ₩23,551 | ₩23,671 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,791 | ₩23,791 | ₩23,778 | ₩23,791 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,778 | ₩23,778 | ₩23,778 | ₩23,778 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,698 | ₩23,778 | ₩23,698 | ₩23,778 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,671 | ₩23,718 | ₩23,537 | ₩23,698 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,720 | ₩23,724 | ₩23,631 | ₩23,671 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,551 | ₩23,657 | ₩23,551 | ₩23,657 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,657 | ₩23,657 | ₩23,216 | ₩23,216 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,684 | ₩23,704 | ₩23,236 | ₩23,698 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,617 | ₩23,684 | ₩23,617 | ₩23,684 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,718 | ₩23,718 | ₩23,605 | ₩23,671 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,724 | ₩23,724 | ₩23,524 | ₩23,524 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,572 | ₩23,724 | ₩23,537 | ₩23,591 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,470 | ₩23,470 | ₩23,470 | ₩23,470 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,457 | ₩23,591 | ₩23,457 | ₩23,472 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,390 | ₩23,551 | ₩23,390 | ₩23,551 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,724 | ₩23,724 | ₩23,404 | ₩23,404 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,150 | ₩23,617 | ₩23,150 | ₩23,617 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,377 | ₩23,377 | ₩23,377 | ₩23,377 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,657 | ₩23,657 | ₩23,657 | ₩23,657 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,557 | ₩23,575 | ₩22,535 | ₩22,535 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,390 | ₩23,577 | ₩23,390 | ₩23,405 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,274 | ₩23,274 | ₩23,256 | ₩23,270 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,096 | ₩23,243 | ₩23,096 | ₩23,190 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,995 | ₩22,995 | ₩22,995 | ₩22,995 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,869 | ₩22,970 | ₩22,869 | ₩22,922 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,869 | ₩22,869 | ₩22,856 | ₩22,856 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,833 | ₩22,856 | ₩22,833 | ₩22,856 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,789 | ₩22,789 | ₩22,789 | ₩22,789 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,869 | ₩22,869 | ₩22,869 | ₩22,869 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,655 | ₩22,789 | ₩22,655 | ₩22,789 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,738 | ₩22,738 | ₩22,615 | ₩22,615 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,722 | ₩22,722 | ₩22,615 | ₩22,615 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,468 | ₩22,695 | ₩22,468 | ₩22,695 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,615 | ₩22,762 | ₩22,468 | ₩22,762 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,668 | ₩22,762 | ₩22,455 | ₩22,615 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,628 | ₩22,757 | ₩22,615 | ₩22,615 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,642 | ₩22,869 | ₩22,642 | ₩22,842 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,571 | ₩22,642 | ₩22,481 | ₩22,642 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,495 | ₩22,548 | ₩22,495 | ₩22,548 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,532 | ₩22,532 | ₩22,532 | ₩22,532 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,441 | ₩22,441 | ₩22,420 | ₩22,420 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,294 | ₩22,909 | ₩22,134 | ₩22,655 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,107 | ₩22,279 | ₩22,107 | ₩22,279 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,013 | ₩22,181 | ₩22,013 | ₩22,107 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,027 | ₩22,074 | ₩22,013 | ₩22,013 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,013 | ₩22,054 | ₩22,013 | ₩22,013 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,987 | ₩21,987 | ₩21,953 | ₩21,987 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,933 | ₩22,007 | ₩21,880 | ₩21,880 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,933 | ₩22,054 | ₩21,880 | ₩21,880 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,865 | ₩22,120 | ₩21,773 | ₩21,773 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,874 | ₩21,880 | ₩21,733 | ₩21,866 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,800 | ₩21,866 | ₩21,773 | ₩21,853 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,721 | ₩21,800 | ₩21,721 | ₩21,773 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,667 | ₩21,719 | ₩21,612 | ₩21,719 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,532 | ₩21,611 | ₩21,532 | ₩21,611 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,530 | ₩21,612 | ₩21,492 | ₩21,612 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,461 | ₩21,461 | ₩21,461 | ₩21,461 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,479 | ₩21,479 | ₩21,412 | ₩21,412 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,387 | ₩21,492 | ₩21,385 | ₩21,492 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,212 | ₩21,439 | ₩21,212 | ₩21,436 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩21,010 | ₩21,258 | ₩20,944 | ₩21,198 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,065 | ₩21,359 | ₩20,851 | ₩21,338 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,824 | ₩20,851 | ₩20,797 | ₩20,797 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,891 | ₩20,963 | ₩20,851 | ₩20,931 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,105 | ₩21,264 | ₩20,851 | ₩21,105 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,091 | ₩21,091 | ₩21,091 | ₩21,091 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,091 | ₩21,091 | ₩21,091 | ₩21,091 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,091 | ₩21,091 | ₩21,091 | ₩21,091 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,891 | ₩21,639 | ₩20,891 | ₩21,639 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,376 | ₩21,445 | ₩21,359 | ₩21,432 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,372 | ₩21,372 | ₩21,359 | ₩21,359 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,385 | ₩21,415 | ₩20,877 | ₩20,877 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,519 | ₩21,666 | ₩21,464 | ₩21,666 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,519 | ₩21,600 | ₩21,519 | ₩21,600 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,425 | ₩21,666 | ₩21,385 | ₩21,666 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,665 | ₩21,665 | ₩21,465 | ₩21,465 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,572 | ₩21,572 | ₩21,439 | ₩21,479 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,719 | ₩21,719 | ₩21,719 | ₩21,719 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,566 | ₩21,566 | ₩21,425 | ₩21,425 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,679 | ₩21,679 | ₩21,679 | ₩21,679 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,639 | ₩21,639 | ₩21,639 | ₩21,639 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,385 | ₩21,486 | ₩21,385 | ₩21,486 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,334 | ₩21,425 | ₩21,334 | ₩21,425 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,359 | ₩21,385 | ₩21,359 | ₩21,385 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,359 | ₩21,359 | ₩21,359 | ₩21,359 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,385 | ₩21,385 | ₩21,256 | ₩21,256 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,405 | ₩21,592 | ₩21,372 | ₩21,372 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,746 | ₩21,746 | ₩21,746 | ₩21,746 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,746 | ₩21,746 | ₩21,746 | ₩21,746 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,645 | ₩21,645 | ₩21,645 | ₩21,645 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,586 | ₩21,645 | ₩21,586 | ₩21,645 | +0.27% | 7.6천 |
|---|