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 | ₩26,689 | ₩26,835 | ₩26,493 | ₩26,728 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,728 | ₩26,728 | ₩26,474 | ₩26,728 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 200 |
| 2026.10.06 | ₩26,461 | ₩26,795 | ₩26,461 | ₩26,729 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,888 | ₩27,383 | ₩26,394 | ₩26,394 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,728 | ₩26,828 | ₩26,728 | ₩26,828 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,928 | ₩26,928 | ₩26,714 | ₩26,714 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,755 | ₩26,755 | ₩26,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,755 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,761 | ₩26,761 | ₩26,761 | ₩26,761 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,728 | ₩27,236 | ₩26,394 | ₩26,861 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,915 | ₩26,942 | ₩26,915 | ₩26,928 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,928 | ₩27,155 | ₩26,360 | ₩26,728 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,396 | ₩27,463 | ₩27,329 | ₩27,343 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,679 | ₩28,679 | ₩27,296 | ₩27,824 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,646 | ₩28,706 | ₩28,646 | ₩28,679 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,706 | ₩28,732 | ₩28,625 | ₩28,672 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,585 | ₩28,706 | ₩28,585 | ₩28,654 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,398 | ₩28,599 | ₩28,398 | ₩28,599 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,225 | ₩28,265 | ₩28,158 | ₩28,158 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,049 | ₩28,049 | ₩28,049 | ₩28,049 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,049 | ₩28,049 | ₩28,049 | ₩28,049 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,666 | ₩28,666 | ₩28,666 | ₩28,666 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,067 | ₩28,666 | ₩28,067 | ₩28,666 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,037 | ₩28,037 | ₩28,037 | ₩28,037 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,131 | ₩28,131 | ₩28,131 | ₩28,131 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,957 | ₩28,131 | ₩27,957 | ₩28,131 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,957 | ₩28,044 | ₩27,957 | ₩28,044 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,979 | ₩27,979 | ₩27,979 | ₩27,979 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,064 | ₩28,064 | ₩28,064 | ₩28,064 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,051 | ₩28,064 | ₩28,051 | ₩28,064 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,011 | ₩28,011 | ₩28,011 | ₩28,011 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,027 | ₩28,027 | ₩28,027 | ₩28,027 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩27,997 | ₩28,011 | ₩27,997 | ₩28,011 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,971 | ₩27,971 | ₩27,971 | ₩27,971 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,743 | ₩28,064 | ₩27,743 | ₩28,064 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,717 | ₩28,024 | ₩27,717 | ₩28,017 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,548 | ₩27,548 | ₩27,548 | ₩27,548 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,064 | ₩28,064 | ₩27,490 | ₩27,548 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,503 | ₩27,530 | ₩27,503 | ₩27,530 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,064 | ₩28,064 | ₩28,064 | ₩28,064 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,396 | ₩27,931 | ₩27,396 | ₩27,931 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,329 | ₩27,944 | ₩27,329 | ₩27,703 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,982 | ₩27,396 | ₩26,982 | ₩27,129 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,610 | ₩26,610 | ₩26,608 | ₩26,610 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,461 | ₩26,514 | ₩26,394 | ₩26,394 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,374 | ₩26,374 | ₩26,287 | ₩26,287 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,062 | ₩27,062 | ₩26,287 | ₩26,461 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,741 | ₩27,202 | ₩26,701 | ₩26,875 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,329 | ₩27,717 | ₩26,608 | ₩27,169 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,608 | ₩27,002 | ₩26,608 | ₩26,888 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,383 | ₩27,383 | ₩26,895 | ₩26,895 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,714 | ₩26,995 | ₩26,714 | ₩26,995 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,631 | ₩26,583 | ₩25,584 | ₩26,060 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,220 | ₩26,394 | ₩26,220 | ₩26,394 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,728 | ₩26,741 | ₩26,728 | ₩26,728 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,325 | ₩29,180 | ₩25,325 | ₩25,541 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,258 | ₩25,726 | ₩25,097 | ₩25,097 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,592 | ₩25,592 | ₩25,218 | ₩25,406 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,565 | ₩25,565 | ₩25,271 | ₩25,558 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,271 | ₩25,271 | ₩25,271 | ₩25,271 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,378 | ₩25,405 | ₩25,378 | ₩25,405 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,465 | ₩25,538 | ₩25,271 | ₩25,432 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,378 | ₩25,378 | ₩25,311 | ₩25,378 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,151 | ₩25,378 | ₩25,057 | ₩25,378 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,258 | ₩25,264 | ₩25,137 | ₩25,137 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,378 | ₩25,378 | ₩25,258 | ₩25,258 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,031 | ₩25,057 | ₩24,924 | ₩25,017 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,924 | ₩24,990 | ₩24,924 | ₩24,977 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,910 | ₩24,910 | ₩24,910 | ₩24,910 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,750 | ₩25,017 | ₩24,750 | ₩25,017 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,777 | ₩24,905 | ₩24,750 | ₩24,750 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,857 | ₩24,910 | ₩24,857 | ₩24,910 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,723 | ₩24,857 | ₩24,723 | ₩24,737 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,977 | ₩24,977 | ₩24,723 | ₩24,723 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,910 | ₩25,057 | ₩24,910 | ₩25,057 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,897 | ₩24,897 | ₩24,656 | ₩24,857 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,890 | ₩24,890 | ₩24,723 | ₩24,723 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,890 | ₩24,890 | ₩24,723 | ₩24,723 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,763 | ₩24,884 | ₩24,723 | ₩24,723 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,509 | ₩24,750 | ₩24,389 | ₩24,737 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,509 | ₩24,723 | ₩24,496 | ₩24,723 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,586 | ₩24,586 | ₩24,558 | ₩24,563 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,556 | ₩24,556 | ₩24,556 | ₩24,556 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,576 | ₩24,576 | ₩24,429 | ₩24,429 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩25,004 | ₩25,004 | ₩25,004 | ₩25,004 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,710 | ₩25,057 | ₩24,590 | ₩25,004 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,855 | ₩25,057 | ₩23,761 | ₩24,723 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,661 | ₩23,908 | ₩23,614 | ₩23,814 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,614 | ₩23,614 | ₩23,614 | ₩23,614 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,587 | ₩23,587 | ₩23,467 | ₩23,480 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,587 | ₩23,694 | ₩23,581 | ₩23,688 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,427 | ₩23,567 | ₩23,427 | ₩23,567 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,480 | ₩23,480 | ₩23,427 | ₩23,427 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,400 | ₩23,400 | ₩23,400 | ₩23,400 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,400 | ₩23,440 | ₩23,400 | ₩23,400 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,387 | ₩23,387 | ₩23,134 | ₩23,353 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,240 | ₩23,454 | ₩23,240 | ₩23,454 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,253 | ₩23,255 | ₩23,133 | ₩23,133 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,253 | ₩23,253 | ₩23,253 | ₩23,253 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,454 | ₩23,454 | ₩23,367 | ₩23,367 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,253 | ₩23,367 | ₩23,253 | ₩23,280 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,186 | ₩23,320 | ₩23,186 | ₩23,253 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,240 | ₩23,240 | ₩23,120 | ₩23,200 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,120 | ₩23,120 | ₩23,120 | ₩23,120 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,200 | ₩23,307 | ₩22,946 | ₩23,120 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,226 | ₩23,226 | ₩23,226 | ₩23,226 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,440 | ₩23,440 | ₩23,200 | ₩23,232 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,327 | ₩23,327 | ₩23,327 | ₩23,327 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,454 | ₩23,454 | ₩23,454 | ₩23,454 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,427 | ₩23,427 | ₩23,427 | ₩23,427 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,601 | ₩23,601 | ₩23,414 | ₩23,414 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,427 | ₩23,721 | ₩23,427 | ₩23,567 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,440 | ₩23,440 | ₩23,440 | ₩23,440 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,146 | ₩23,534 | ₩23,146 | ₩23,387 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,708 | ₩23,708 | ₩23,667 | ₩23,681 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,427 | ₩23,427 | ₩23,133 | ₩23,133 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,400 | ₩23,400 | ₩23,133 | ₩23,133 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,079 | ₩23,079 | ₩23,079 | ₩23,079 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,293 | ₩23,561 | ₩23,042 | ₩23,387 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,866 | ₩23,387 | ₩22,866 | ₩22,866 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,866 | ₩22,866 | ₩22,866 | ₩22,866 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,986 | ₩23,420 | ₩22,932 | ₩22,973 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,454 | ₩23,454 | ₩23,454 | ₩23,454 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,133 | ₩23,841 | ₩23,066 | ₩23,454 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,166 | ₩23,607 | ₩23,079 | ₩23,093 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,866 | ₩23,748 | ₩22,866 | ₩23,748 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,347 | ₩23,531 | ₩22,866 | ₩22,866 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,013 | ₩23,053 | ₩22,879 | ₩22,919 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,267 | ₩23,908 | ₩23,053 | ₩23,053 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,267 | ₩23,474 | ₩23,226 | ₩23,253 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,348 | ₩23,348 | ₩23,213 | ₩23,213 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,520 | ₩23,561 | ₩23,387 | ₩23,414 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,487 | ₩23,487 | ₩23,454 | ₩23,454 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,193 | ₩23,855 | ₩23,120 | ₩23,855 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,454 | ₩23,454 | ₩23,454 | ₩23,454 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,841 | ₩23,855 | ₩22,672 | ₩23,454 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,394 | ₩23,748 | ₩23,394 | ₩23,748 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,547 | ₩23,547 | ₩22,932 | ₩22,932 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,748 | ₩23,748 | ₩23,253 | ₩23,534 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,748 | ₩23,748 | ₩23,748 | ₩23,748 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,881 | ₩23,881 | ₩23,748 | ₩23,748 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,841 | ₩23,841 | ₩23,734 | ₩23,748 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,764 | ₩23,816 | ₩23,734 | ₩23,734 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,547 | ₩23,828 | ₩23,547 | ₩23,828 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,667 | ₩23,868 | ₩23,547 | ₩23,667 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,788 | ₩23,788 | ₩23,774 | ₩23,788 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,774 | ₩23,774 | ₩23,774 | ₩23,774 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,694 | ₩23,774 | ₩23,694 | ₩23,774 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,667 | ₩23,714 | ₩23,534 | ₩23,694 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,717 | ₩23,721 | ₩23,627 | ₩23,667 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,547 | ₩23,654 | ₩23,547 | ₩23,654 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,654 | ₩23,654 | ₩23,213 | ₩23,213 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,681 | ₩23,701 | ₩23,233 | ₩23,694 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,614 | ₩23,681 | ₩23,614 | ₩23,681 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,714 | ₩23,714 | ₩23,602 | ₩23,667 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,721 | ₩23,721 | ₩23,520 | ₩23,520 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,569 | ₩23,721 | ₩23,534 | ₩23,587 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,467 | ₩23,467 | ₩23,467 | ₩23,467 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,454 | ₩23,587 | ₩23,454 | ₩23,468 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,387 | ₩23,547 | ₩23,387 | ₩23,547 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,721 | ₩23,721 | ₩23,400 | ₩23,400 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,146 | ₩23,614 | ₩23,146 | ₩23,614 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,373 | ₩23,373 | ₩23,373 | ₩23,373 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,654 | ₩23,654 | ₩23,654 | ₩23,654 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,554 | ₩23,571 | ₩22,532 | ₩22,532 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,387 | ₩23,574 | ₩23,387 | ₩23,402 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,271 | ₩23,271 | ₩23,253 | ₩23,267 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,093 | ₩23,240 | ₩23,093 | ₩23,186 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,991 | ₩22,991 | ₩22,991 | ₩22,991 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,866 | ₩22,967 | ₩22,866 | ₩22,919 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,866 | ₩22,866 | ₩22,852 | ₩22,852 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,830 | ₩22,852 | ₩22,830 | ₩22,852 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,785 | ₩22,785 | ₩22,785 | ₩22,785 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,866 | ₩22,866 | ₩22,866 | ₩22,866 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,652 | ₩22,785 | ₩22,652 | ₩22,785 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,735 | ₩22,735 | ₩22,612 | ₩22,612 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,719 | ₩22,719 | ₩22,612 | ₩22,612 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,465 | ₩22,692 | ₩22,465 | ₩22,692 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,612 | ₩22,759 | ₩22,465 | ₩22,759 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,665 | ₩22,759 | ₩22,451 | ₩22,612 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,625 | ₩22,753 | ₩22,612 | ₩22,612 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,638 | ₩22,866 | ₩22,638 | ₩22,839 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,568 | ₩22,638 | ₩22,478 | ₩22,638 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,491 | ₩22,545 | ₩22,491 | ₩22,545 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,529 | ₩22,529 | ₩22,529 | ₩22,529 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,438 | ₩22,438 | ₩22,417 | ₩22,417 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,291 | ₩22,906 | ₩22,131 | ₩22,652 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,104 | ₩22,276 | ₩22,104 | ₩22,276 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,010 | ₩22,177 | ₩22,010 | ₩22,104 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,024 | ₩22,070 | ₩22,010 | ₩22,010 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,010 | ₩22,050 | ₩22,010 | ₩22,010 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,984 | ₩21,984 | ₩21,950 | ₩21,984 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,930 | ₩22,004 | ₩21,877 | ₩21,877 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,930 | ₩22,050 | ₩21,877 | ₩21,877 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,862 | ₩22,117 | ₩21,770 | ₩21,770 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,871 | ₩21,877 | ₩21,730 | ₩21,863 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,797 | ₩21,863 | ₩21,770 | ₩21,850 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,718 | ₩21,797 | ₩21,718 | ₩21,770 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,664 | ₩21,716 | ₩21,609 | ₩21,716 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,529 | ₩21,608 | ₩21,529 | ₩21,608 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,527 | ₩21,609 | ₩21,489 | ₩21,609 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,458 | ₩21,458 | ₩21,458 | ₩21,458 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,476 | ₩21,476 | ₩21,409 | ₩21,409 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,384 | ₩21,489 | ₩21,382 | ₩21,489 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,209 | ₩21,436 | ₩21,209 | ₩21,433 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩21,007 | ₩21,255 | ₩20,941 | ₩21,195 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,062 | ₩21,356 | ₩20,848 | ₩21,335 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,821 | ₩20,848 | ₩20,794 | ₩20,794 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,888 | ₩20,960 | ₩20,848 | ₩20,928 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,102 | ₩21,261 | ₩20,848 | ₩21,102 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,088 | ₩21,088 | ₩21,088 | ₩21,088 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,088 | ₩21,088 | ₩21,088 | ₩21,088 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,088 | ₩21,088 | ₩21,088 | ₩21,088 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,888 | ₩21,636 | ₩20,888 | ₩21,636 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,373 | ₩21,442 | ₩21,356 | ₩21,429 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,369 | ₩21,369 | ₩21,356 | ₩21,356 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,382 | ₩21,412 | ₩20,874 | ₩20,874 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,516 | ₩21,663 | ₩21,461 | ₩21,663 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,516 | ₩21,597 | ₩21,516 | ₩21,597 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,422 | ₩21,663 | ₩21,382 | ₩21,663 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,662 | ₩21,662 | ₩21,462 | ₩21,462 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,569 | ₩21,569 | ₩21,436 | ₩21,476 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,716 | ₩21,716 | ₩21,716 | ₩21,716 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,563 | ₩21,563 | ₩21,422 | ₩21,422 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,676 | ₩21,676 | ₩21,676 | ₩21,676 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,636 | ₩21,636 | ₩21,636 | ₩21,636 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,382 | ₩21,482 | ₩21,382 | ₩21,482 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,331 | ₩21,422 | ₩21,331 | ₩21,422 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,356 | ₩21,382 | ₩21,356 | ₩21,382 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,356 | ₩21,356 | ₩21,356 | ₩21,356 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,382 | ₩21,382 | ₩21,253 | ₩21,253 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,402 | ₩21,589 | ₩21,369 | ₩21,369 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,743 | ₩21,743 | ₩21,743 | ₩21,743 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,743 | ₩21,743 | ₩21,743 | ₩21,743 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,641 | ₩21,641 | ₩21,641 | ₩21,641 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,583 | ₩21,641 | ₩21,583 | ₩21,641 | +0.27% | 7.6천 |
|---|