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 | ₩26,691 | ₩26,837 | ₩26,494 | ₩26,730 | +0.15% | 8.5천 |
| 2026.10.08 | ₩26,730 | ₩26,730 | ₩26,476 | ₩26,730 | 0.00% | 4.8천 |
| 2026.10.07 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 200 |
| 2026.10.06 | ₩26,462 | ₩26,796 | ₩26,462 | ₩26,731 | +1.02% | 1.8천 |
| 2026.10.05 | ₩26,890 | ₩27,384 | ₩26,395 | ₩26,395 | -1.84% | 9.4천 |
| 2026.10.02 | ₩26,730 | ₩26,830 | ₩26,730 | ₩26,830 | +0.38% | 4.8천 |
| 2026.10.01 | ₩26,930 | ₩26,930 | ₩26,716 | ₩26,716 | -0.79% | 6.1천 |
| 2026.09.30 | ₩26,756 | ₩26,756 | ₩26,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,756 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,763 | ₩26,763 | ₩26,763 | ₩26,763 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩26,730 | ₩27,237 | ₩26,395 | ₩26,863 | +0.50% | 7.5천 |
|---|
| 2026.09.23 | ₩26,917 | ₩26,943 | ₩26,917 | ₩26,930 | +0.05% | 800 |
|---|
| 2026.09.22 | ₩26,930 | ₩27,157 | ₩26,362 | ₩26,730 | -0.74% | 3.4만 |
|---|
| 2026.09.21 | ₩27,398 | ₩27,465 | ₩27,331 | ₩27,344 | -0.20% | 3.3천 |
|---|
| 2026.09.18 | ₩28,681 | ₩28,681 | ₩27,298 | ₩27,826 | -2.98% | 1.4만 |
|---|
| 2026.09.17 | ₩28,647 | ₩28,708 | ₩28,647 | ₩28,681 | +0.12% | 2.7천 |
|---|
| 2026.09.16 | ₩28,614 | ₩28,614 | ₩28,614 | ₩28,614 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩28,708 | ₩28,734 | ₩28,627 | ₩28,674 | -0.12% | 2.4천 |
|---|
| 2026.09.14 | ₩28,587 | ₩28,708 | ₩28,587 | ₩28,655 | +0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,400 | ₩28,601 | ₩28,400 | ₩28,601 | +0.71% | 2.4천 |
|---|
| 2026.09.10 | ₩28,226 | ₩28,267 | ₩28,160 | ₩28,160 | -0.24% | 2.2천 |
|---|
| 2026.09.09 | ₩28,051 | ₩28,051 | ₩28,051 | ₩28,051 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩28,051 | ₩28,051 | ₩28,051 | ₩28,051 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩28,667 | ₩28,667 | ₩28,667 | ₩28,667 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,069 | ₩28,667 | ₩28,069 | ₩28,667 | +2.13% | 3.7천 |
|---|
| 2026.09.02 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,133 | ₩28,133 | ₩28,133 | ₩28,133 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩27,959 | ₩28,133 | ₩27,959 | ₩28,133 | +0.62% | 7천 |
|---|
| 2026.08.28 | ₩27,959 | ₩28,046 | ₩27,959 | ₩28,046 | +0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩28,066 | ₩28,066 | ₩28,066 | ₩28,066 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩28,053 | ₩28,066 | ₩28,053 | ₩28,066 | +0.05% | 3.2천 |
|---|
| 2026.08.24 | ₩28,013 | ₩28,013 | ₩28,013 | ₩28,013 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩28,029 | ₩28,029 | ₩28,029 | ₩28,029 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩28,027 | ₩28,027 | ₩28,027 | ₩28,027 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩27,959 | ₩27,959 | ₩27,959 | ₩27,959 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩27,999 | ₩28,013 | ₩27,999 | ₩28,013 | +0.05% | 1.4천 |
|---|
| 2026.08.17 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩27,745 | ₩28,066 | ₩27,745 | ₩28,066 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩28,019 | ₩28,019 | ₩28,019 | ₩28,019 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩27,719 | ₩28,026 | ₩27,719 | ₩28,019 | +1.08% | 1.5천 |
|---|
| 2026.08.11 | ₩27,550 | ₩27,550 | ₩27,550 | ₩27,550 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩28,066 | ₩28,066 | ₩27,491 | ₩27,550 | -1.84% | 2.1천 |
|---|
| 2026.08.07 | ₩27,505 | ₩27,531 | ₩27,505 | ₩27,531 | +0.10% | 1.1천 |
|---|
| 2026.08.06 | ₩28,066 | ₩28,066 | ₩28,066 | ₩28,066 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩27,398 | ₩27,932 | ₩27,398 | ₩27,932 | +1.95% | 700 |
|---|
| 2026.08.04 | ₩27,331 | ₩27,946 | ₩27,331 | ₩27,705 | +1.37% | 6.3천 |
|---|
| 2026.08.03 | ₩26,984 | ₩27,398 | ₩26,984 | ₩27,131 | +0.54% | 2.4천 |
|---|
| 2026.07.31 | ₩26,796 | ₩26,796 | ₩26,796 | ₩26,796 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩26,612 | ₩26,612 | ₩26,609 | ₩26,612 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,522 | ₩26,522 | ₩26,522 | ₩26,522 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩26,462 | ₩26,516 | ₩26,395 | ₩26,395 | -0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩26,375 | ₩26,375 | ₩26,289 | ₩26,289 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩27,064 | ₩27,064 | ₩26,289 | ₩26,462 | -2.22% | 7.2천 |
|---|
| 2026.07.23 | ₩26,743 | ₩27,204 | ₩26,703 | ₩26,877 | +0.50% | 1천 |
|---|
| 2026.07.22 | ₩27,331 | ₩27,719 | ₩26,609 | ₩27,171 | -0.59% | 8.3천 |
|---|
| 2026.07.21 | ₩26,609 | ₩27,004 | ₩26,609 | ₩26,890 | +1.05% | 800 |
|---|
| 2026.07.20 | ₩27,384 | ₩27,384 | ₩26,897 | ₩26,897 | -1.78% | 1.8천 |
|---|
| 2026.07.17 | ₩26,716 | ₩26,997 | ₩26,716 | ₩26,997 | +1.05% | 1.9천 |
|---|
| 2026.07.16 | ₩26,703 | ₩26,703 | ₩26,703 | ₩26,703 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩26,663 | ₩26,663 | ₩26,663 | ₩26,663 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩25,632 | ₩26,585 | ₩25,586 | ₩26,061 | +1.67% | 2.4천 |
|---|
| 2026.07.13 | ₩26,222 | ₩26,395 | ₩26,222 | ₩26,395 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩26,730 | ₩26,743 | ₩26,730 | ₩26,730 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩25,326 | ₩29,182 | ₩25,326 | ₩25,543 | +0.85% | 2.5만 |
|---|
| 2026.07.08 | ₩25,259 | ₩25,727 | ₩25,099 | ₩25,099 | -0.63% | 2.4천 |
|---|
| 2026.07.07 | ₩25,594 | ₩25,594 | ₩25,219 | ₩25,408 | -0.73% | 2.6천 |
|---|
| 2026.07.06 | ₩25,567 | ₩25,567 | ₩25,273 | ₩25,560 | -0.03% | 2.4천 |
|---|
| 2026.07.02 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩25,380 | ₩25,406 | ₩25,380 | ₩25,406 | +0.11% | 1.4천 |
|---|
| 2026.06.30 | ₩25,467 | ₩25,540 | ₩25,273 | ₩25,433 | -0.13% | 2천 |
|---|
| 2026.06.29 | ₩25,380 | ₩25,380 | ₩25,313 | ₩25,380 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩25,153 | ₩25,380 | ₩25,059 | ₩25,380 | +0.90% | 5.3천 |
|---|
| 2026.06.25 | ₩25,259 | ₩25,266 | ₩25,139 | ₩25,139 | -0.48% | 2.3천 |
|---|
| 2026.06.24 | ₩25,380 | ₩25,380 | ₩25,259 | ₩25,259 | -0.47% | 900 |
|---|
| 2026.06.23 | ₩25,032 | ₩25,059 | ₩24,925 | ₩25,019 | -0.05% | 2.6천 |
|---|
| 2026.06.22 | ₩24,925 | ₩24,992 | ₩24,925 | ₩24,979 | +0.21% | 2.5천 |
|---|
| 2026.06.18 | ₩24,912 | ₩24,912 | ₩24,912 | ₩24,912 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩24,752 | ₩25,019 | ₩24,752 | ₩25,019 | +1.08% | 1.2천 |
|---|
| 2026.06.16 | ₩24,792 | ₩24,792 | ₩24,792 | ₩24,792 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩24,778 | ₩24,907 | ₩24,752 | ₩24,752 | -0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩24,859 | ₩24,912 | ₩24,859 | ₩24,912 | +0.22% | 1.2천 |
|---|
| 2026.06.11 | ₩24,725 | ₩24,859 | ₩24,725 | ₩24,738 | +0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩24,979 | ₩24,979 | ₩24,725 | ₩24,725 | -1.02% | 4천 |
|---|
| 2026.06.09 | ₩24,912 | ₩25,059 | ₩24,912 | ₩25,059 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩24,899 | ₩24,899 | ₩24,658 | ₩24,859 | -0.16% | 1만 |
|---|
| 2026.06.05 | ₩24,892 | ₩24,892 | ₩24,725 | ₩24,725 | -0.67% | 7.9천 |
|---|
| 2026.06.04 | ₩24,892 | ₩24,892 | ₩24,725 | ₩24,725 | -0.67% | 6.3천 |
|---|
| 2026.06.03 | ₩24,765 | ₩24,885 | ₩24,725 | ₩24,725 | -0.16% | 3천 |
|---|
| 2026.06.02 | ₩24,511 | ₩24,752 | ₩24,391 | ₩24,738 | +0.93% | 8.2천 |
|---|
| 2026.06.01 | ₩24,511 | ₩24,725 | ₩24,498 | ₩24,725 | +0.87% | 2.6천 |
|---|
| 2026.05.29 | ₩24,587 | ₩24,587 | ₩24,559 | ₩24,565 | -0.09% | 1.7천 |
|---|
| 2026.05.28 | ₩24,558 | ₩24,558 | ₩24,558 | ₩24,558 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩24,578 | ₩24,578 | ₩24,431 | ₩24,431 | -0.60% | 1.1만 |
|---|
| 2026.05.26 | ₩25,006 | ₩25,006 | ₩25,006 | ₩25,006 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩24,712 | ₩25,059 | ₩24,591 | ₩25,006 | +1.19% | 1.5만 |
|---|
| 2026.05.21 | ₩23,856 | ₩25,059 | ₩23,763 | ₩24,725 | +3.64% | 2.7만 |
|---|
| 2026.05.20 | ₩23,662 | ₩23,910 | ₩23,616 | ₩23,816 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩23,616 | ₩23,616 | ₩23,616 | ₩23,616 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩23,589 | ₩23,589 | ₩23,469 | ₩23,482 | -0.45% | 2.1천 |
|---|
| 2026.05.15 | ₩23,589 | ₩23,696 | ₩23,582 | ₩23,689 | +0.42% | 1천 |
|---|
| 2026.05.14 | ₩23,428 | ₩23,569 | ₩23,428 | ₩23,569 | +0.60% | 800 |
|---|
| 2026.05.13 | ₩23,482 | ₩23,482 | ₩23,428 | ₩23,428 | -0.23% | 800 |
|---|
| 2026.05.12 | ₩23,402 | ₩23,402 | ₩23,402 | ₩23,402 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩23,402 | ₩23,442 | ₩23,402 | ₩23,402 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩23,388 | ₩23,388 | ₩23,136 | ₩23,355 | -0.14% | 6.7천 |
|---|
| 2026.05.07 | ₩23,241 | ₩23,455 | ₩23,241 | ₩23,455 | +0.92% | 5.9천 |
|---|
| 2026.05.06 | ₩23,255 | ₩23,256 | ₩23,134 | ₩23,134 | -0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩23,255 | ₩23,255 | ₩23,255 | ₩23,255 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩23,455 | ₩23,455 | ₩23,368 | ₩23,368 | -0.37% | 2.1천 |
|---|
| 2026.05.01 | ₩23,255 | ₩23,368 | ₩23,255 | ₩23,281 | +0.11% | 2.5천 |
|---|
| 2026.04.30 | ₩23,188 | ₩23,322 | ₩23,188 | ₩23,255 | +0.29% | 2.4천 |
|---|
| 2026.04.29 | ₩23,241 | ₩23,241 | ₩23,121 | ₩23,201 | -0.17% | 3.5천 |
|---|
| 2026.04.28 | ₩23,121 | ₩23,121 | ₩23,121 | ₩23,121 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,201 | ₩23,308 | ₩22,947 | ₩23,121 | -0.35% | 7.1천 |
|---|
| 2026.04.24 | ₩23,228 | ₩23,228 | ₩23,228 | ₩23,228 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩23,442 | ₩23,442 | ₩23,201 | ₩23,233 | -0.89% | 4.5천 |
|---|
| 2026.04.22 | ₩23,328 | ₩23,328 | ₩23,328 | ₩23,328 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩23,455 | ₩23,455 | ₩23,455 | ₩23,455 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩23,428 | ₩23,428 | ₩23,428 | ₩23,428 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩23,602 | ₩23,602 | ₩23,415 | ₩23,415 | -0.79% | 1.9천 |
|---|
| 2026.04.16 | ₩23,428 | ₩23,723 | ₩23,428 | ₩23,569 | +0.60% | 3.2천 |
|---|
| 2026.04.15 | ₩23,442 | ₩23,442 | ₩23,442 | ₩23,442 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩23,388 | ₩23,388 | ₩23,388 | ₩23,388 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,148 | ₩23,535 | ₩23,148 | ₩23,388 | +1.04% | 1.5천 |
|---|
| 2026.04.10 | ₩23,709 | ₩23,709 | ₩23,669 | ₩23,682 | -0.11% | 2천 |
|---|
| 2026.04.09 | ₩23,428 | ₩23,428 | ₩23,134 | ₩23,134 | -1.25% | 1.2천 |
|---|
| 2026.04.08 | ₩23,402 | ₩23,402 | ₩23,134 | ₩23,134 | -1.14% | 2.6천 |
|---|
| 2026.04.07 | ₩23,081 | ₩23,081 | ₩23,081 | ₩23,081 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩23,388 | ₩23,388 | ₩23,388 | ₩23,388 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩23,388 | ₩23,388 | ₩23,388 | ₩23,388 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩23,295 | ₩23,562 | ₩23,044 | ₩23,388 | +0.40% | 5.7천 |
|---|
| 2026.03.31 | ₩22,867 | ₩23,388 | ₩22,867 | ₩22,867 | 0.00% | 2.3천 |
|---|
| 2026.03.30 | ₩22,867 | ₩22,867 | ₩22,867 | ₩22,867 | 0.00% | 1.1천 |
|---|
| 2026.03.27 | ₩22,987 | ₩23,422 | ₩22,934 | ₩22,974 | -0.06% | 8.1천 |
|---|
| 2026.03.26 | ₩23,455 | ₩23,455 | ₩23,455 | ₩23,455 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩23,134 | ₩23,843 | ₩23,068 | ₩23,455 | +1.39% | 6.9천 |
|---|
| 2026.03.24 | ₩23,168 | ₩23,609 | ₩23,081 | ₩23,094 | -0.32% | 3.9천 |
|---|
| 2026.03.23 | ₩22,867 | ₩23,749 | ₩22,867 | ₩23,749 | +3.86% | 1.5천 |
|---|
| 2026.03.20 | ₩23,348 | ₩23,533 | ₩22,867 | ₩22,867 | -2.06% | 1.2만 |
|---|
| 2026.03.19 | ₩23,014 | ₩23,054 | ₩22,881 | ₩22,921 | -0.41% | 1.8천 |
|---|
| 2026.03.18 | ₩23,268 | ₩23,910 | ₩23,054 | ₩23,054 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩23,268 | ₩23,475 | ₩23,228 | ₩23,255 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩23,350 | ₩23,350 | ₩23,215 | ₩23,215 | -0.58% | 1.1천 |
|---|
| 2026.03.13 | ₩23,522 | ₩23,562 | ₩23,388 | ₩23,415 | -0.45% | 9.2천 |
|---|
| 2026.03.12 | ₩23,489 | ₩23,489 | ₩23,455 | ₩23,455 | -0.14% | 3.3천 |
|---|
| 2026.03.11 | ₩23,195 | ₩23,856 | ₩23,121 | ₩23,856 | +2.85% | 2천 |
|---|
| 2026.03.10 | ₩23,455 | ₩23,455 | ₩23,455 | ₩23,455 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩23,843 | ₩23,856 | ₩22,673 | ₩23,455 | -1.63% | 9.3천 |
|---|
| 2026.03.06 | ₩23,395 | ₩23,749 | ₩23,395 | ₩23,749 | +1.51% | 1.1천 |
|---|
| 2026.03.05 | ₩23,549 | ₩23,549 | ₩22,934 | ₩22,934 | -2.61% | 1.6천 |
|---|
| 2026.03.04 | ₩23,749 | ₩23,749 | ₩23,255 | ₩23,535 | -0.90% | 1.5만 |
|---|
| 2026.03.03 | ₩23,749 | ₩23,749 | ₩23,749 | ₩23,749 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩23,883 | ₩23,883 | ₩23,749 | ₩23,749 | -0.56% | 3.9천 |
|---|
| 2026.02.27 | ₩23,843 | ₩23,843 | ₩23,736 | ₩23,749 | -0.39% | 1.2천 |
|---|
| 2026.02.26 | ₩23,765 | ₩23,817 | ₩23,736 | ₩23,736 | -0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩23,549 | ₩23,829 | ₩23,549 | ₩23,829 | +1.19% | 1.9천 |
|---|
| 2026.02.24 | ₩23,669 | ₩23,870 | ₩23,549 | ₩23,669 | 0.00% | 7천 |
|---|
| 2026.02.23 | ₩23,789 | ₩23,789 | ₩23,776 | ₩23,789 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩23,776 | ₩23,776 | ₩23,776 | ₩23,776 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩23,696 | ₩23,776 | ₩23,696 | ₩23,776 | +0.34% | 1천 |
|---|
| 2026.02.18 | ₩23,669 | ₩23,716 | ₩23,535 | ₩23,696 | +0.11% | 6.2천 |
|---|
| 2026.02.17 | ₩23,719 | ₩23,723 | ₩23,629 | ₩23,669 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩23,549 | ₩23,656 | ₩23,549 | ₩23,656 | +0.45% | 1.3천 |
|---|
| 2026.02.12 | ₩23,656 | ₩23,656 | ₩23,215 | ₩23,215 | -1.86% | 3.6천 |
|---|
| 2026.02.11 | ₩23,682 | ₩23,702 | ₩23,235 | ₩23,696 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩23,616 | ₩23,682 | ₩23,616 | ₩23,682 | +0.28% | 3.6천 |
|---|
| 2026.02.09 | ₩23,716 | ₩23,716 | ₩23,604 | ₩23,669 | -0.20% | 1.8천 |
|---|
| 2026.02.06 | ₩23,723 | ₩23,723 | ₩23,522 | ₩23,522 | -0.85% | 4.7천 |
|---|
| 2026.02.05 | ₩23,570 | ₩23,723 | ₩23,535 | ₩23,589 | +0.08% | 1.1천 |
|---|
| 2026.02.04 | ₩23,469 | ₩23,469 | ₩23,469 | ₩23,469 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩23,455 | ₩23,589 | ₩23,455 | ₩23,470 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩23,388 | ₩23,549 | ₩23,388 | ₩23,549 | +0.69% | 600 |
|---|
| 2026.01.30 | ₩23,723 | ₩23,723 | ₩23,402 | ₩23,402 | -1.35% | 600 |
|---|
| 2026.01.29 | ₩23,388 | ₩23,388 | ₩23,388 | ₩23,388 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩23,148 | ₩23,616 | ₩23,148 | ₩23,616 | +2.02% | 1.4천 |
|---|
| 2026.01.27 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 4천 |
|---|
| 2026.01.26 | ₩23,656 | ₩23,656 | ₩23,656 | ₩23,656 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩23,555 | ₩23,573 | ₩22,533 | ₩22,533 | -4.34% | 1.3만 |
|---|
| 2026.01.22 | ₩23,388 | ₩23,576 | ₩23,388 | ₩23,403 | +0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩23,272 | ₩23,272 | ₩23,255 | ₩23,268 | -0.02% | 1천 |
|---|
| 2026.01.20 | ₩23,094 | ₩23,241 | ₩23,094 | ₩23,188 | +0.41% | 2.8천 |
|---|
| 2026.01.16 | ₩22,993 | ₩22,993 | ₩22,993 | ₩22,993 | 0.00% | 600 |
|---|
| 2026.01.15 | ₩22,867 | ₩22,969 | ₩22,867 | ₩22,921 | +0.23% | 7.6천 |
|---|
| 2026.01.14 | ₩22,867 | ₩22,867 | ₩22,854 | ₩22,854 | -0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩22,831 | ₩22,854 | ₩22,831 | ₩22,854 | +0.10% | 1.4천 |
|---|
| 2026.01.12 | ₩22,787 | ₩22,787 | ₩22,787 | ₩22,787 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩22,867 | ₩22,867 | ₩22,867 | ₩22,867 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩22,653 | ₩22,787 | ₩22,653 | ₩22,787 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩22,736 | ₩22,736 | ₩22,613 | ₩22,613 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩22,720 | ₩22,720 | ₩22,613 | ₩22,613 | -0.47% | 900 |
|---|
| 2026.01.05 | ₩22,466 | ₩22,693 | ₩22,466 | ₩22,693 | +1.01% | 9.2천 |
|---|
| 2026.01.02 | ₩22,613 | ₩22,760 | ₩22,466 | ₩22,760 | +0.65% | 6.6천 |
|---|
| 2025.12.31 | ₩22,667 | ₩22,760 | ₩22,453 | ₩22,613 | -0.24% | 5.9천 |
|---|
| 2025.12.30 | ₩22,627 | ₩22,755 | ₩22,613 | ₩22,613 | -0.06% | 2.2천 |
|---|
| 2025.12.29 | ₩22,640 | ₩22,867 | ₩22,640 | ₩22,840 | +0.89% | 2.7천 |
|---|
| 2025.12.26 | ₩22,569 | ₩22,640 | ₩22,480 | ₩22,640 | +0.31% | 2.3천 |
|---|
| 2025.12.24 | ₩22,493 | ₩22,546 | ₩22,493 | ₩22,546 | +0.24% | 2.7천 |
|---|
| 2025.12.23 | ₩22,530 | ₩22,530 | ₩22,530 | ₩22,530 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩22,440 | ₩22,440 | ₩22,418 | ₩22,418 | -0.10% | 500 |
|---|
| 2025.12.19 | ₩22,292 | ₩22,907 | ₩22,132 | ₩22,653 | +1.62% | 1.9만 |
|---|
| 2025.12.18 | ₩22,105 | ₩22,278 | ₩22,105 | ₩22,278 | +0.78% | 1.7천 |
|---|
| 2025.12.17 | ₩22,012 | ₩22,179 | ₩22,012 | ₩22,105 | +0.43% | 2.6천 |
|---|
| 2025.12.16 | ₩22,025 | ₩22,072 | ₩22,012 | ₩22,012 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩22,012 | ₩22,052 | ₩22,012 | ₩22,012 | 0.00% | 1.6천 |
|---|
| 2025.12.12 | ₩21,985 | ₩21,985 | ₩21,952 | ₩21,985 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩21,932 | ₩22,005 | ₩21,878 | ₩21,878 | -0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩21,932 | ₩22,052 | ₩21,878 | ₩21,878 | -0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩21,863 | ₩22,119 | ₩21,771 | ₩21,771 | -0.42% | 5.7천 |
|---|
| 2025.12.08 | ₩21,873 | ₩21,878 | ₩21,731 | ₩21,865 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩21,798 | ₩21,865 | ₩21,771 | ₩21,851 | +0.25% | 7천 |
|---|
| 2025.12.04 | ₩21,719 | ₩21,798 | ₩21,719 | ₩21,771 | +0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩21,666 | ₩21,718 | ₩21,611 | ₩21,718 | +0.24% | 4.1천 |
|---|
| 2025.12.02 | ₩21,531 | ₩21,610 | ₩21,531 | ₩21,610 | +0.37% | 600 |
|---|
| 2025.12.01 | ₩21,528 | ₩21,611 | ₩21,491 | ₩21,611 | +0.38% | 3.4천 |
|---|
| 2025.11.28 | ₩21,460 | ₩21,460 | ₩21,460 | ₩21,460 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩21,477 | ₩21,477 | ₩21,410 | ₩21,410 | -0.31% | 1.6천 |
|---|
| 2025.11.25 | ₩21,385 | ₩21,491 | ₩21,384 | ₩21,491 | +0.49% | 3.5천 |
|---|
| 2025.11.24 | ₩21,210 | ₩21,437 | ₩21,210 | ₩21,434 | +1.06% | 3천 |
|---|
| 2025.11.21 | ₩21,008 | ₩21,257 | ₩20,943 | ₩21,197 | +0.90% | 9.2천 |
|---|
| 2025.11.20 | ₩21,063 | ₩21,357 | ₩20,849 | ₩21,337 | +1.30% | 5.6천 |
|---|
| 2025.11.19 | ₩20,822 | ₩20,849 | ₩20,796 | ₩20,796 | -0.13% | 4.8천 |
|---|
| 2025.11.18 | ₩20,889 | ₩20,961 | ₩20,849 | ₩20,929 | +0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩21,103 | ₩21,262 | ₩20,849 | ₩21,103 | 0.00% | 7.3천 |
|---|
| 2025.11.14 | ₩21,090 | ₩21,090 | ₩21,090 | ₩21,090 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩21,090 | ₩21,090 | ₩21,090 | ₩21,090 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩21,090 | ₩21,090 | ₩21,090 | ₩21,090 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩20,889 | ₩21,638 | ₩20,889 | ₩21,638 | +3.58% | 3천 |
|---|
| 2025.11.10 | ₩21,374 | ₩21,444 | ₩21,357 | ₩21,430 | +0.26% | 2.2천 |
|---|
| 2025.11.07 | ₩21,370 | ₩21,370 | ₩21,357 | ₩21,357 | -0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩21,384 | ₩21,413 | ₩20,876 | ₩20,876 | -2.38% | 1.9만 |
|---|
| 2025.11.05 | ₩21,517 | ₩21,664 | ₩21,463 | ₩21,664 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩21,517 | ₩21,599 | ₩21,517 | ₩21,599 | +0.38% | 600 |
|---|
| 2025.11.03 | ₩21,424 | ₩21,664 | ₩21,384 | ₩21,664 | +1.12% | 1.7천 |
|---|
| 2025.10.31 | ₩21,663 | ₩21,663 | ₩21,464 | ₩21,464 | -0.92% | 500 |
|---|
| 2025.10.30 | ₩21,571 | ₩21,571 | ₩21,437 | ₩21,477 | -0.43% | 800 |
|---|
| 2025.10.29 | ₩21,718 | ₩21,718 | ₩21,718 | ₩21,718 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩21,564 | ₩21,564 | ₩21,424 | ₩21,424 | -0.65% | 600 |
|---|
| 2025.10.27 | ₩21,678 | ₩21,678 | ₩21,678 | ₩21,678 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩21,638 | ₩21,638 | ₩21,638 | ₩21,638 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩21,384 | ₩21,484 | ₩21,384 | ₩21,484 | +0.47% | 2.9천 |
|---|
| 2025.10.22 | ₩21,333 | ₩21,424 | ₩21,333 | ₩21,424 | +0.43% | 400 |
|---|
| 2025.10.21 | ₩21,357 | ₩21,384 | ₩21,357 | ₩21,384 | +0.13% | 3천 |
|---|
| 2025.10.20 | ₩21,357 | ₩21,357 | ₩21,357 | ₩21,357 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩21,384 | ₩21,384 | ₩21,254 | ₩21,254 | -0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩21,404 | ₩21,591 | ₩21,370 | ₩21,370 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩21,745 | ₩21,745 | ₩21,745 | ₩21,745 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩21,745 | ₩21,745 | ₩21,745 | ₩21,745 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩21,643 | ₩21,643 | ₩21,643 | ₩21,643 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩21,584 | ₩21,643 | ₩21,584 | ₩21,643 | +0.27% | 7.6천 |
|---|