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 | ₩26,652 | ₩26,797 | ₩26,456 | ₩26,690 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,690 | ₩26,690 | ₩26,437 | ₩26,690 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,690 | ₩26,690 | ₩26,690 | ₩26,690 | 0.00% | 200 |
| 2026.10.06 | ₩26,423 | ₩26,757 | ₩26,423 | ₩26,692 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,851 | ₩27,344 | ₩26,357 | ₩26,357 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,690 | ₩26,790 | ₩26,690 | ₩26,790 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,891 | ₩26,891 | ₩26,677 | ₩26,677 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,717 | ₩26,717 | ₩26,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,717 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,423 | ₩26,423 | ₩26,423 | ₩26,423 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,423 | ₩26,423 | ₩26,423 | ₩26,423 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,690 | ₩27,198 | ₩26,357 | ₩26,824 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,877 | ₩26,904 | ₩26,877 | ₩26,891 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,891 | ₩27,117 | ₩26,323 | ₩26,690 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,358 | ₩27,424 | ₩27,291 | ₩27,304 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,639 | ₩28,639 | ₩27,258 | ₩27,785 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,605 | ₩28,665 | ₩28,605 | ₩28,639 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,572 | ₩28,572 | ₩28,572 | ₩28,572 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,665 | ₩28,692 | ₩28,585 | ₩28,632 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,545 | ₩28,665 | ₩28,545 | ₩28,613 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,359 | ₩28,559 | ₩28,359 | ₩28,559 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,185 | ₩28,225 | ₩28,118 | ₩28,118 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,028 | ₩28,625 | ₩28,028 | ₩28,625 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩27,998 | ₩27,998 | ₩27,998 | ₩27,998 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,092 | ₩28,092 | ₩28,092 | ₩28,092 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,918 | ₩28,092 | ₩27,918 | ₩28,092 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,918 | ₩28,005 | ₩27,918 | ₩28,005 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,940 | ₩27,940 | ₩27,940 | ₩27,940 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,012 | ₩28,025 | ₩28,012 | ₩28,025 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩27,988 | ₩27,988 | ₩27,988 | ₩27,988 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩27,986 | ₩27,986 | ₩27,986 | ₩27,986 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩27,958 | ₩27,972 | ₩27,958 | ₩27,972 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,705 | ₩28,025 | ₩27,705 | ₩28,025 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩27,978 | ₩27,978 | ₩27,978 | ₩27,978 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,678 | ₩27,985 | ₩27,678 | ₩27,978 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,510 | ₩27,510 | ₩27,510 | ₩27,510 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,025 | ₩28,025 | ₩27,451 | ₩27,510 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,464 | ₩27,491 | ₩27,464 | ₩27,491 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,358 | ₩27,891 | ₩27,358 | ₩27,891 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,291 | ₩27,905 | ₩27,291 | ₩27,665 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,944 | ₩27,358 | ₩26,944 | ₩27,091 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,757 | ₩26,757 | ₩26,757 | ₩26,757 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,573 | ₩26,573 | ₩26,570 | ₩26,573 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,484 | ₩26,484 | ₩26,484 | ₩26,484 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,423 | ₩26,477 | ₩26,357 | ₩26,357 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,337 | ₩26,337 | ₩26,250 | ₩26,250 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,024 | ₩27,024 | ₩26,250 | ₩26,423 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,704 | ₩27,164 | ₩26,664 | ₩26,837 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,291 | ₩27,678 | ₩26,570 | ₩27,131 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,570 | ₩26,964 | ₩26,570 | ₩26,851 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,344 | ₩27,344 | ₩26,857 | ₩26,857 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,677 | ₩26,957 | ₩26,677 | ₩26,957 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,664 | ₩26,664 | ₩26,664 | ₩26,664 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,624 | ₩26,624 | ₩26,624 | ₩26,624 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,595 | ₩26,546 | ₩25,548 | ₩26,023 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,183 | ₩26,357 | ₩26,183 | ₩26,357 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,690 | ₩26,704 | ₩26,690 | ₩26,690 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,289 | ₩29,139 | ₩25,289 | ₩25,505 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,222 | ₩25,690 | ₩25,062 | ₩25,062 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,556 | ₩25,556 | ₩25,182 | ₩25,371 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,529 | ₩25,529 | ₩25,236 | ₩25,523 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,236 | ₩25,236 | ₩25,236 | ₩25,236 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,343 | ₩25,369 | ₩25,343 | ₩25,369 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,429 | ₩25,503 | ₩25,236 | ₩25,396 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,343 | ₩25,343 | ₩25,276 | ₩25,343 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,116 | ₩25,343 | ₩25,022 | ₩25,343 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,222 | ₩25,229 | ₩25,102 | ₩25,102 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,343 | ₩25,343 | ₩25,222 | ₩25,222 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩24,996 | ₩25,022 | ₩24,889 | ₩24,982 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,889 | ₩24,956 | ₩24,889 | ₩24,942 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,875 | ₩24,875 | ₩24,875 | ₩24,875 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,715 | ₩24,982 | ₩24,715 | ₩24,982 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,755 | ₩24,755 | ₩24,755 | ₩24,755 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,742 | ₩24,870 | ₩24,715 | ₩24,715 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,822 | ₩24,875 | ₩24,822 | ₩24,875 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,689 | ₩24,822 | ₩24,689 | ₩24,702 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,942 | ₩24,942 | ₩24,689 | ₩24,689 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,875 | ₩25,022 | ₩24,875 | ₩25,022 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,862 | ₩24,862 | ₩24,622 | ₩24,822 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,855 | ₩24,855 | ₩24,689 | ₩24,689 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,855 | ₩24,855 | ₩24,689 | ₩24,689 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,729 | ₩24,849 | ₩24,689 | ₩24,689 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,475 | ₩24,715 | ₩24,355 | ₩24,702 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,475 | ₩24,689 | ₩24,462 | ₩24,689 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,551 | ₩24,551 | ₩24,523 | ₩24,528 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,522 | ₩24,522 | ₩24,522 | ₩24,522 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,542 | ₩24,542 | ₩24,395 | ₩24,395 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩24,969 | ₩24,969 | ₩24,969 | ₩24,969 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,675 | ₩25,022 | ₩24,555 | ₩24,969 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,821 | ₩25,022 | ₩23,728 | ₩24,689 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,628 | ₩23,875 | ₩23,581 | ₩23,781 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,581 | ₩23,581 | ₩23,581 | ₩23,581 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,554 | ₩23,554 | ₩23,434 | ₩23,448 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,554 | ₩23,661 | ₩23,548 | ₩23,654 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,394 | ₩23,534 | ₩23,394 | ₩23,534 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,448 | ₩23,448 | ₩23,394 | ₩23,394 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,367 | ₩23,367 | ₩23,367 | ₩23,367 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,367 | ₩23,407 | ₩23,367 | ₩23,367 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,354 | ₩23,354 | ₩23,102 | ₩23,321 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,207 | ₩23,421 | ₩23,207 | ₩23,421 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,221 | ₩23,222 | ₩23,101 | ₩23,101 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,221 | ₩23,221 | ₩23,221 | ₩23,221 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,421 | ₩23,421 | ₩23,334 | ₩23,334 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,221 | ₩23,334 | ₩23,221 | ₩23,247 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,154 | ₩23,287 | ₩23,154 | ₩23,221 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,207 | ₩23,207 | ₩23,087 | ₩23,167 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,087 | ₩23,087 | ₩23,087 | ₩23,087 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,167 | ₩23,274 | ₩22,914 | ₩23,087 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,194 | ₩23,194 | ₩23,194 | ₩23,194 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,407 | ₩23,407 | ₩23,167 | ₩23,199 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,294 | ₩23,294 | ₩23,294 | ₩23,294 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,421 | ₩23,421 | ₩23,421 | ₩23,421 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,394 | ₩23,394 | ₩23,394 | ₩23,394 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,568 | ₩23,568 | ₩23,381 | ₩23,381 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,394 | ₩23,688 | ₩23,394 | ₩23,534 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,407 | ₩23,407 | ₩23,407 | ₩23,407 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,354 | ₩23,354 | ₩23,354 | ₩23,354 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,114 | ₩23,501 | ₩23,114 | ₩23,354 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,674 | ₩23,674 | ₩23,634 | ₩23,648 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,394 | ₩23,394 | ₩23,101 | ₩23,101 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,367 | ₩23,367 | ₩23,101 | ₩23,101 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,047 | ₩23,047 | ₩23,047 | ₩23,047 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,354 | ₩23,354 | ₩23,354 | ₩23,354 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,354 | ₩23,354 | ₩23,354 | ₩23,354 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,261 | ₩23,528 | ₩23,010 | ₩23,354 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,834 | ₩23,354 | ₩22,834 | ₩22,834 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,834 | ₩22,834 | ₩22,834 | ₩22,834 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,954 | ₩23,387 | ₩22,900 | ₩22,940 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,421 | ₩23,421 | ₩23,421 | ₩23,421 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,101 | ₩23,808 | ₩23,034 | ₩23,421 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,134 | ₩23,574 | ₩23,047 | ₩23,061 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,834 | ₩23,714 | ₩22,834 | ₩23,714 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,314 | ₩23,498 | ₩22,834 | ₩22,834 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩22,980 | ₩23,020 | ₩22,847 | ₩22,887 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,234 | ₩23,875 | ₩23,020 | ₩23,020 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,234 | ₩23,441 | ₩23,194 | ₩23,221 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,315 | ₩23,315 | ₩23,181 | ₩23,181 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,488 | ₩23,528 | ₩23,354 | ₩23,381 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,454 | ₩23,454 | ₩23,421 | ₩23,421 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,161 | ₩23,821 | ₩23,087 | ₩23,821 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,421 | ₩23,421 | ₩23,421 | ₩23,421 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,808 | ₩23,821 | ₩22,640 | ₩23,421 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,361 | ₩23,714 | ₩23,361 | ₩23,714 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,514 | ₩23,514 | ₩22,900 | ₩22,900 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,714 | ₩23,714 | ₩23,221 | ₩23,501 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,714 | ₩23,714 | ₩23,714 | ₩23,714 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,848 | ₩23,848 | ₩23,714 | ₩23,714 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,808 | ₩23,808 | ₩23,701 | ₩23,714 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,730 | ₩23,782 | ₩23,701 | ₩23,701 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,514 | ₩23,794 | ₩23,514 | ₩23,794 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,634 | ₩23,835 | ₩23,514 | ₩23,634 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,754 | ₩23,754 | ₩23,741 | ₩23,754 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,741 | ₩23,741 | ₩23,741 | ₩23,741 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,661 | ₩23,741 | ₩23,661 | ₩23,741 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,634 | ₩23,681 | ₩23,501 | ₩23,661 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,684 | ₩23,688 | ₩23,594 | ₩23,634 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,514 | ₩23,621 | ₩23,514 | ₩23,621 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,621 | ₩23,621 | ₩23,181 | ₩23,181 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,648 | ₩23,668 | ₩23,201 | ₩23,661 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,581 | ₩23,648 | ₩23,581 | ₩23,648 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,681 | ₩23,681 | ₩23,569 | ₩23,634 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,688 | ₩23,688 | ₩23,488 | ₩23,488 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,536 | ₩23,688 | ₩23,501 | ₩23,554 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,434 | ₩23,434 | ₩23,434 | ₩23,434 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,421 | ₩23,554 | ₩23,421 | ₩23,436 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,354 | ₩23,514 | ₩23,354 | ₩23,514 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,688 | ₩23,688 | ₩23,367 | ₩23,367 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,354 | ₩23,354 | ₩23,354 | ₩23,354 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,114 | ₩23,581 | ₩23,114 | ₩23,581 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,341 | ₩23,341 | ₩23,341 | ₩23,341 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,621 | ₩23,621 | ₩23,621 | ₩23,621 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,521 | ₩23,538 | ₩22,500 | ₩22,500 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,354 | ₩23,541 | ₩23,354 | ₩23,369 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,238 | ₩23,238 | ₩23,221 | ₩23,234 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,061 | ₩23,207 | ₩23,061 | ₩23,154 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,959 | ₩22,959 | ₩22,959 | ₩22,959 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,834 | ₩22,935 | ₩22,834 | ₩22,887 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,834 | ₩22,834 | ₩22,820 | ₩22,820 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,798 | ₩22,820 | ₩22,798 | ₩22,820 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,754 | ₩22,754 | ₩22,754 | ₩22,754 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,834 | ₩22,834 | ₩22,834 | ₩22,834 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,620 | ₩22,754 | ₩22,620 | ₩22,754 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,703 | ₩22,703 | ₩22,580 | ₩22,580 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,687 | ₩22,687 | ₩22,580 | ₩22,580 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,433 | ₩22,660 | ₩22,433 | ₩22,660 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,580 | ₩22,727 | ₩22,433 | ₩22,727 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,633 | ₩22,727 | ₩22,420 | ₩22,580 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,593 | ₩22,722 | ₩22,580 | ₩22,580 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,607 | ₩22,834 | ₩22,607 | ₩22,807 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,536 | ₩22,607 | ₩22,447 | ₩22,607 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,460 | ₩22,513 | ₩22,460 | ₩22,513 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,497 | ₩22,497 | ₩22,497 | ₩22,497 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,407 | ₩22,407 | ₩22,385 | ₩22,385 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,260 | ₩22,874 | ₩22,100 | ₩22,620 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,073 | ₩22,245 | ₩22,073 | ₩22,245 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩21,980 | ₩22,146 | ₩21,980 | ₩22,073 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩21,993 | ₩22,040 | ₩21,980 | ₩21,980 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩21,980 | ₩22,020 | ₩21,980 | ₩21,980 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,953 | ₩21,953 | ₩21,919 | ₩21,953 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,899 | ₩21,973 | ₩21,846 | ₩21,846 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,899 | ₩22,020 | ₩21,846 | ₩21,846 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,831 | ₩22,086 | ₩21,739 | ₩21,739 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,841 | ₩21,846 | ₩21,699 | ₩21,833 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,766 | ₩21,833 | ₩21,739 | ₩21,819 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,687 | ₩21,766 | ₩21,687 | ₩21,739 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,634 | ₩21,686 | ₩21,579 | ₩21,686 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,499 | ₩21,578 | ₩21,499 | ₩21,578 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,496 | ₩21,579 | ₩21,459 | ₩21,579 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,428 | ₩21,428 | ₩21,428 | ₩21,428 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,446 | ₩21,446 | ₩21,379 | ₩21,379 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,354 | ₩21,459 | ₩21,352 | ₩21,459 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,179 | ₩21,406 | ₩21,179 | ₩21,403 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩20,977 | ₩21,226 | ₩20,912 | ₩21,165 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,032 | ₩21,326 | ₩20,819 | ₩21,306 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,792 | ₩20,819 | ₩20,765 | ₩20,765 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,859 | ₩20,931 | ₩20,819 | ₩20,899 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,072 | ₩21,231 | ₩20,819 | ₩21,072 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,059 | ₩21,059 | ₩21,059 | ₩21,059 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,059 | ₩21,059 | ₩21,059 | ₩21,059 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,059 | ₩21,059 | ₩21,059 | ₩21,059 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,859 | ₩21,606 | ₩20,859 | ₩21,606 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,343 | ₩21,412 | ₩21,326 | ₩21,399 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,339 | ₩21,339 | ₩21,326 | ₩21,326 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,352 | ₩21,382 | ₩20,845 | ₩20,845 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,486 | ₩21,633 | ₩21,431 | ₩21,633 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,486 | ₩21,567 | ₩21,486 | ₩21,567 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,392 | ₩21,633 | ₩21,352 | ₩21,633 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,631 | ₩21,631 | ₩21,432 | ₩21,432 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,539 | ₩21,539 | ₩21,406 | ₩21,446 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,686 | ₩21,686 | ₩21,686 | ₩21,686 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,532 | ₩21,532 | ₩21,392 | ₩21,392 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,646 | ₩21,646 | ₩21,646 | ₩21,646 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,606 | ₩21,606 | ₩21,606 | ₩21,606 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,352 | ₩21,452 | ₩21,352 | ₩21,452 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,302 | ₩21,392 | ₩21,302 | ₩21,392 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,326 | ₩21,352 | ₩21,326 | ₩21,352 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,326 | ₩21,326 | ₩21,326 | ₩21,326 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,352 | ₩21,352 | ₩21,223 | ₩21,223 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,372 | ₩21,559 | ₩21,339 | ₩21,339 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,713 | ₩21,713 | ₩21,713 | ₩21,713 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,713 | ₩21,713 | ₩21,713 | ₩21,713 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,611 | ₩21,611 | ₩21,611 | ₩21,611 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,552 | ₩21,611 | ₩21,552 | ₩21,611 | +0.27% | 7.6천 |
|---|