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 | ₩26,680 | ₩26,825 | ₩26,483 | ₩26,719 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,719 | ₩26,719 | ₩26,465 | ₩26,719 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,719 | ₩26,719 | ₩26,719 | ₩26,719 | 0.00% | 200 |
| 2026.10.06 | ₩26,451 | ₩26,785 | ₩26,451 | ₩26,720 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,879 | ₩27,373 | ₩26,385 | ₩26,385 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,719 | ₩26,819 | ₩26,719 | ₩26,819 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,919 | ₩26,919 | ₩26,705 | ₩26,705 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,745 | ₩26,745 | ₩26,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,745 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,752 | ₩26,752 | ₩26,752 | ₩26,752 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,719 | ₩27,226 | ₩26,385 | ₩26,852 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,906 | ₩26,932 | ₩26,906 | ₩26,919 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,919 | ₩27,146 | ₩26,351 | ₩26,719 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,387 | ₩27,453 | ₩27,320 | ₩27,333 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,669 | ₩28,669 | ₩27,286 | ₩27,814 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,636 | ₩28,696 | ₩28,636 | ₩28,669 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,696 | ₩28,722 | ₩28,616 | ₩28,662 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,576 | ₩28,696 | ₩28,576 | ₩28,644 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,389 | ₩28,589 | ₩28,389 | ₩28,589 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,215 | ₩28,255 | ₩28,148 | ₩28,148 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,040 | ₩28,040 | ₩28,040 | ₩28,040 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,040 | ₩28,040 | ₩28,040 | ₩28,040 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,656 | ₩28,656 | ₩28,656 | ₩28,656 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,057 | ₩28,656 | ₩28,057 | ₩28,656 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,121 | ₩28,121 | ₩28,121 | ₩28,121 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,948 | ₩28,121 | ₩27,948 | ₩28,121 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,948 | ₩28,034 | ₩27,948 | ₩28,034 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,055 | ₩28,055 | ₩28,055 | ₩28,055 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,041 | ₩28,055 | ₩28,041 | ₩28,055 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,016 | ₩28,016 | ₩28,016 | ₩28,016 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,948 | ₩27,948 | ₩27,948 | ₩27,948 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩27,988 | ₩28,001 | ₩27,988 | ₩28,001 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,734 | ₩28,055 | ₩27,734 | ₩28,055 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,008 | ₩28,008 | ₩28,008 | ₩28,008 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,707 | ₩28,014 | ₩27,707 | ₩28,008 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,539 | ₩27,539 | ₩27,539 | ₩27,539 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,055 | ₩28,055 | ₩27,480 | ₩27,539 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,493 | ₩27,520 | ₩27,493 | ₩27,520 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,055 | ₩28,055 | ₩28,055 | ₩28,055 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,387 | ₩27,921 | ₩27,387 | ₩27,921 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,320 | ₩27,934 | ₩27,320 | ₩27,694 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,972 | ₩27,387 | ₩26,972 | ₩27,119 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,785 | ₩26,785 | ₩26,785 | ₩26,785 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,601 | ₩26,601 | ₩26,598 | ₩26,601 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,451 | ₩26,505 | ₩26,385 | ₩26,385 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,365 | ₩26,365 | ₩26,278 | ₩26,278 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,053 | ₩27,053 | ₩26,278 | ₩26,451 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,732 | ₩27,193 | ₩26,692 | ₩26,866 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,320 | ₩27,707 | ₩26,598 | ₩27,159 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,598 | ₩26,992 | ₩26,598 | ₩26,879 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,373 | ₩27,373 | ₩26,886 | ₩26,886 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,705 | ₩26,986 | ₩26,705 | ₩26,986 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,692 | ₩26,692 | ₩26,692 | ₩26,692 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,622 | ₩26,574 | ₩25,575 | ₩26,051 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,211 | ₩26,385 | ₩26,211 | ₩26,385 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,719 | ₩26,732 | ₩26,719 | ₩26,719 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,316 | ₩29,170 | ₩25,316 | ₩25,532 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,249 | ₩25,717 | ₩25,089 | ₩25,089 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,583 | ₩25,583 | ₩25,209 | ₩25,397 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,556 | ₩25,556 | ₩25,262 | ₩25,550 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,262 | ₩25,262 | ₩25,262 | ₩25,262 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,369 | ₩25,396 | ₩25,369 | ₩25,396 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,456 | ₩25,530 | ₩25,262 | ₩25,423 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,369 | ₩25,369 | ₩25,303 | ₩25,369 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,142 | ₩25,369 | ₩25,049 | ₩25,369 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,249 | ₩25,256 | ₩25,129 | ₩25,129 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,369 | ₩25,369 | ₩25,249 | ₩25,249 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,022 | ₩25,049 | ₩24,915 | ₩25,009 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,915 | ₩24,982 | ₩24,915 | ₩24,969 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,902 | ₩24,902 | ₩24,902 | ₩24,902 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,741 | ₩25,009 | ₩24,741 | ₩25,009 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,782 | ₩24,782 | ₩24,782 | ₩24,782 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,768 | ₩24,896 | ₩24,741 | ₩24,741 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,848 | ₩24,902 | ₩24,848 | ₩24,902 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,715 | ₩24,848 | ₩24,715 | ₩24,728 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,969 | ₩24,969 | ₩24,715 | ₩24,715 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,902 | ₩25,049 | ₩24,902 | ₩25,049 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,888 | ₩24,888 | ₩24,648 | ₩24,848 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,882 | ₩24,882 | ₩24,715 | ₩24,715 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,882 | ₩24,882 | ₩24,715 | ₩24,715 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,755 | ₩24,875 | ₩24,715 | ₩24,715 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,501 | ₩24,741 | ₩24,381 | ₩24,728 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,501 | ₩24,715 | ₩24,488 | ₩24,715 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,577 | ₩24,577 | ₩24,549 | ₩24,554 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,548 | ₩24,548 | ₩24,548 | ₩24,548 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,568 | ₩24,568 | ₩24,421 | ₩24,421 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩24,995 | ₩24,995 | ₩24,995 | ₩24,995 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,701 | ₩25,049 | ₩24,581 | ₩24,995 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,846 | ₩25,049 | ₩23,753 | ₩24,715 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,653 | ₩23,900 | ₩23,606 | ₩23,806 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,606 | ₩23,606 | ₩23,606 | ₩23,606 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,579 | ₩23,579 | ₩23,459 | ₩23,472 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,579 | ₩23,686 | ₩23,572 | ₩23,679 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,419 | ₩23,559 | ₩23,419 | ₩23,559 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,472 | ₩23,472 | ₩23,419 | ₩23,419 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,392 | ₩23,432 | ₩23,392 | ₩23,392 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,379 | ₩23,379 | ₩23,126 | ₩23,345 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,232 | ₩23,446 | ₩23,232 | ₩23,446 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,245 | ₩23,247 | ₩23,125 | ₩23,125 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,245 | ₩23,245 | ₩23,245 | ₩23,245 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,446 | ₩23,446 | ₩23,359 | ₩23,359 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,245 | ₩23,359 | ₩23,245 | ₩23,272 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,178 | ₩23,312 | ₩23,178 | ₩23,245 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,232 | ₩23,232 | ₩23,112 | ₩23,192 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,192 | ₩23,299 | ₩22,938 | ₩23,112 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,432 | ₩23,432 | ₩23,192 | ₩23,224 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,319 | ₩23,319 | ₩23,319 | ₩23,319 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,446 | ₩23,446 | ₩23,446 | ₩23,446 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,419 | ₩23,419 | ₩23,419 | ₩23,419 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,593 | ₩23,593 | ₩23,405 | ₩23,405 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,419 | ₩23,713 | ₩23,419 | ₩23,559 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,432 | ₩23,432 | ₩23,432 | ₩23,432 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,138 | ₩23,526 | ₩23,138 | ₩23,379 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,699 | ₩23,699 | ₩23,659 | ₩23,673 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,419 | ₩23,419 | ₩23,125 | ₩23,125 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,392 | ₩23,392 | ₩23,125 | ₩23,125 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,072 | ₩23,072 | ₩23,072 | ₩23,072 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,285 | ₩23,552 | ₩23,034 | ₩23,379 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,858 | ₩23,379 | ₩22,858 | ₩22,858 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,858 | ₩22,858 | ₩22,858 | ₩22,858 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,978 | ₩23,412 | ₩22,925 | ₩22,965 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,446 | ₩23,446 | ₩23,446 | ₩23,446 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,125 | ₩23,833 | ₩23,058 | ₩23,446 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,158 | ₩23,599 | ₩23,072 | ₩23,085 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,858 | ₩23,739 | ₩22,858 | ₩23,739 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,339 | ₩23,523 | ₩22,858 | ₩22,858 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,005 | ₩23,045 | ₩22,871 | ₩22,911 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,259 | ₩23,900 | ₩23,045 | ₩23,045 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,259 | ₩23,466 | ₩23,218 | ₩23,245 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,340 | ₩23,340 | ₩23,205 | ₩23,205 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,512 | ₩23,552 | ₩23,379 | ₩23,405 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,479 | ₩23,479 | ₩23,446 | ₩23,446 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,185 | ₩23,846 | ₩23,112 | ₩23,846 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,446 | ₩23,446 | ₩23,446 | ₩23,446 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,833 | ₩23,846 | ₩22,664 | ₩23,446 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,385 | ₩23,739 | ₩23,385 | ₩23,739 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,539 | ₩23,539 | ₩22,925 | ₩22,925 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,739 | ₩23,739 | ₩23,245 | ₩23,526 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,739 | ₩23,739 | ₩23,739 | ₩23,739 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,873 | ₩23,873 | ₩23,739 | ₩23,739 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,833 | ₩23,833 | ₩23,726 | ₩23,739 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,756 | ₩23,808 | ₩23,726 | ₩23,726 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,539 | ₩23,820 | ₩23,539 | ₩23,820 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,659 | ₩23,860 | ₩23,539 | ₩23,659 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,780 | ₩23,780 | ₩23,766 | ₩23,780 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,766 | ₩23,766 | ₩23,766 | ₩23,766 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,686 | ₩23,766 | ₩23,686 | ₩23,766 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,659 | ₩23,706 | ₩23,526 | ₩23,686 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,709 | ₩23,713 | ₩23,619 | ₩23,659 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,539 | ₩23,646 | ₩23,539 | ₩23,646 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,646 | ₩23,646 | ₩23,205 | ₩23,205 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,673 | ₩23,693 | ₩23,225 | ₩23,686 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,606 | ₩23,673 | ₩23,606 | ₩23,673 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,706 | ₩23,706 | ₩23,594 | ₩23,659 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,713 | ₩23,713 | ₩23,512 | ₩23,512 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,560 | ₩23,713 | ₩23,526 | ₩23,579 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,446 | ₩23,579 | ₩23,446 | ₩23,460 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,379 | ₩23,539 | ₩23,379 | ₩23,539 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,713 | ₩23,713 | ₩23,392 | ₩23,392 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,138 | ₩23,606 | ₩23,138 | ₩23,606 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,365 | ₩23,365 | ₩23,365 | ₩23,365 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,646 | ₩23,646 | ₩23,646 | ₩23,646 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,546 | ₩23,563 | ₩22,524 | ₩22,524 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,379 | ₩23,566 | ₩23,379 | ₩23,393 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,263 | ₩23,263 | ₩23,245 | ₩23,259 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,085 | ₩23,232 | ₩23,085 | ₩23,178 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,983 | ₩22,983 | ₩22,983 | ₩22,983 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,858 | ₩22,959 | ₩22,858 | ₩22,911 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,858 | ₩22,858 | ₩22,844 | ₩22,844 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,822 | ₩22,844 | ₩22,822 | ₩22,844 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,778 | ₩22,778 | ₩22,778 | ₩22,778 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,858 | ₩22,858 | ₩22,858 | ₩22,858 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,644 | ₩22,778 | ₩22,644 | ₩22,778 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,727 | ₩22,727 | ₩22,604 | ₩22,604 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,711 | ₩22,711 | ₩22,604 | ₩22,604 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,457 | ₩22,684 | ₩22,457 | ₩22,684 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,604 | ₩22,751 | ₩22,457 | ₩22,751 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,657 | ₩22,751 | ₩22,444 | ₩22,604 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,617 | ₩22,746 | ₩22,604 | ₩22,604 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,631 | ₩22,858 | ₩22,631 | ₩22,831 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,560 | ₩22,631 | ₩22,470 | ₩22,631 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,484 | ₩22,537 | ₩22,484 | ₩22,537 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,521 | ₩22,521 | ₩22,521 | ₩22,521 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,430 | ₩22,430 | ₩22,409 | ₩22,409 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,283 | ₩22,898 | ₩22,123 | ₩22,644 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,096 | ₩22,269 | ₩22,096 | ₩22,269 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,003 | ₩22,170 | ₩22,003 | ₩22,096 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,016 | ₩22,063 | ₩22,003 | ₩22,003 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,003 | ₩22,043 | ₩22,003 | ₩22,003 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,976 | ₩21,976 | ₩21,943 | ₩21,976 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,923 | ₩21,996 | ₩21,869 | ₩21,869 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,923 | ₩22,043 | ₩21,869 | ₩21,869 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,854 | ₩22,110 | ₩21,762 | ₩21,762 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,864 | ₩21,869 | ₩21,722 | ₩21,856 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,789 | ₩21,856 | ₩21,762 | ₩21,842 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,710 | ₩21,789 | ₩21,710 | ₩21,762 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,657 | ₩21,709 | ₩21,602 | ₩21,709 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,522 | ₩21,601 | ₩21,522 | ₩21,601 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,519 | ₩21,602 | ₩21,482 | ₩21,602 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,451 | ₩21,451 | ₩21,451 | ₩21,451 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,468 | ₩21,468 | ₩21,402 | ₩21,402 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,376 | ₩21,482 | ₩21,375 | ₩21,482 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,201 | ₩21,428 | ₩21,201 | ₩21,426 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩20,999 | ₩21,248 | ₩20,934 | ₩21,188 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,054 | ₩21,348 | ₩20,841 | ₩21,328 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,814 | ₩20,841 | ₩20,787 | ₩20,787 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,881 | ₩20,953 | ₩20,841 | ₩20,921 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,094 | ₩21,253 | ₩20,841 | ₩21,094 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,081 | ₩21,081 | ₩21,081 | ₩21,081 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,081 | ₩21,081 | ₩21,081 | ₩21,081 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,081 | ₩21,081 | ₩21,081 | ₩21,081 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,881 | ₩21,629 | ₩20,881 | ₩21,629 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,366 | ₩21,435 | ₩21,348 | ₩21,422 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,362 | ₩21,362 | ₩21,348 | ₩21,348 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,375 | ₩21,404 | ₩20,867 | ₩20,867 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,508 | ₩21,655 | ₩21,454 | ₩21,655 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,508 | ₩21,590 | ₩21,508 | ₩21,590 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,415 | ₩21,655 | ₩21,375 | ₩21,655 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,654 | ₩21,654 | ₩21,455 | ₩21,455 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,562 | ₩21,562 | ₩21,428 | ₩21,468 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,555 | ₩21,555 | ₩21,415 | ₩21,415 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,669 | ₩21,669 | ₩21,669 | ₩21,669 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,629 | ₩21,629 | ₩21,629 | ₩21,629 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,375 | ₩21,475 | ₩21,375 | ₩21,475 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,324 | ₩21,415 | ₩21,324 | ₩21,415 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,348 | ₩21,375 | ₩21,348 | ₩21,375 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,348 | ₩21,348 | ₩21,348 | ₩21,348 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,375 | ₩21,375 | ₩21,245 | ₩21,245 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,395 | ₩21,582 | ₩21,362 | ₩21,362 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,736 | ₩21,736 | ₩21,736 | ₩21,736 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,736 | ₩21,736 | ₩21,736 | ₩21,736 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,634 | ₩21,634 | ₩21,634 | ₩21,634 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,575 | ₩21,634 | ₩21,575 | ₩21,634 | +0.27% | 7.6천 |
|---|