시장 데이터를 불러오는 중
전체 종목
Central Pacific Financial Corp New 과거 주가
Central Pacific Financial Corp New · CPF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Pacific Financial Corp New · CPF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,461 | ₩48,514 | ₩47,562 | ₩47,750 | -1.47% | 11.4만 |
| 2026.10.08 | ₩48,099 | ₩48,729 | ₩47,777 | ₩48,608 | +1.06% | 16.4만 |
| 2026.10.07 | ₩48,152 | ₩48,233 | ₩47,616 | ₩48,032 | -0.25% | 15.8만 |
| 2026.10.06 | ₩48,970 | ₩49,252 | ₩48,474 | ₩48,662 | -0.63% | 12.9만 |
| 2026.10.05 | ₩48,769 | ₩49,292 | ₩48,407 | ₩48,742 | -0.06% | 16.4만 |
| 2026.10.02 | ₩48,622 | ₩49,628 | ₩48,474 | ₩48,850 | +0.47% | 16.3만 |
| 2026.10.01 | ₩47,737 | ₩48,380 | ₩47,079 | ₩48,380 | +1.35% | 20.2만 |
| 2026.09.30 | ₩48,300 | ₩48,675 | ₩47,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,139 |
| -0.33% |
| 20.7만 |
| 2026.09.29 | ₩48,917 | ₩49,131 | ₩48,005 | ₩48,219 | -1.43% | 17만 |
|---|
| 2026.09.28 | ₩49,427 | ₩49,789 | ₩48,729 | ₩48,769 | -1.33% | 15.9만 |
|---|
| 2026.09.25 | ₩49,574 | ₩49,963 | ₩49,185 | ₩49,427 | -0.30% | 12만 |
|---|
| 2026.09.24 | ₩49,078 | ₩49,655 | ₩48,769 | ₩49,413 | +0.68% | 18만 |
|---|
| 2026.09.23 | ₩49,306 | ₩49,520 | ₩48,649 | ₩48,716 | -1.20% | 15.7만 |
|---|
| 2026.09.22 | ₩50,191 | ₩50,446 | ₩49,239 | ₩49,306 | -1.76% | 17.8만 |
|---|
| 2026.09.21 | ₩50,433 | ₩50,795 | ₩49,453 | ₩49,614 | -1.62% | 14.5만 |
|---|
| 2026.09.18 | ₩49,909 | ₩50,620 | ₩49,266 | ₩50,486 | +1.16% | 73.9만 |
|---|
| 2026.09.17 | ₩50,687 | ₩50,808 | ₩50,057 | ₩50,097 | -1.16% | 12.2만 |
|---|
| 2026.09.16 | ₩50,593 | ₩50,902 | ₩49,333 | ₩50,365 | -0.45% | 26.2만 |
|---|
| 2026.09.15 | ₩50,808 | ₩51,425 | ₩50,352 | ₩50,406 | -0.79% | 12.9만 |
|---|
| 2026.09.14 | ₩50,915 | ₩51,412 | ₩50,567 | ₩50,741 | -0.34% | 22.8만 |
|---|
| 2026.09.11 | ₩50,768 | ₩51,345 | ₩50,272 | ₩50,741 | -0.05% | 14.6만 |
|---|
| 2026.09.10 | ₩50,245 | ₩50,848 | ₩49,708 | ₩50,634 | +0.77% | 11.7만 |
|---|
| 2026.09.09 | ₩50,312 | ₩50,781 | ₩49,909 | ₩50,137 | -0.35% | 10.7만 |
|---|
| 2026.09.08 | ₩51,224 | ₩51,385 | ₩50,433 | ₩50,553 | -1.31% | 12.5만 |
|---|
| 2026.09.04 | ₩50,620 | ₩51,398 | ₩50,513 | ₩51,224 | +1.19% | 8만 |
|---|
| 2026.09.03 | ₩50,929 | ₩51,224 | ₩50,647 | ₩50,714 | -0.42% | 9.9만 |
|---|
| 2026.09.02 | ₩49,802 | ₩50,915 | ₩49,292 | ₩50,379 | +1.16% | 17.9만 |
|---|
| 2026.09.01 | ₩49,735 | ₩50,553 | ₩49,306 | ₩49,480 | -0.51% | 18만 |
|---|
| 2026.08.31 | ₩50,325 | ₩50,339 | ₩49,427 | ₩49,923 | -0.80% | 10.2만 |
|---|
| 2026.08.28 | ₩50,701 | ₩51,130 | ₩50,446 | ₩50,741 | +0.08% | 9.8만 |
|---|
| 2026.08.27 | ₩50,500 | ₩51,063 | ₩49,748 | ₩50,754 | +0.50% | 12.3만 |
|---|
| 2026.08.26 | ₩50,714 | ₩51,170 | ₩50,473 | ₩50,969 | +0.50% | 15.3만 |
|---|
| 2026.08.25 | ₩50,821 | ₩51,237 | ₩50,285 | ₩50,473 | -0.69% | 11.6만 |
|---|
| 2026.08.24 | ₩50,191 | ₩50,942 | ₩50,191 | ₩50,634 | +0.88% | 18.3만 |
|---|
| 2026.08.21 | ₩50,580 | ₩50,969 | ₩49,641 | ₩50,204 | -0.74% | 22.7만 |
|---|
| 2026.08.20 | ₩49,547 | ₩50,406 | ₩49,266 | ₩50,298 | +1.52% | 15.2만 |
|---|
| 2026.08.19 | ₩51,197 | ₩51,345 | ₩49,722 | ₩49,762 | -2.80% | 20.2만 |
|---|
| 2026.08.18 | ₩51,586 | ₩51,586 | ₩50,728 | ₩50,915 | -1.30% | 17.2만 |
|---|
| 2026.08.17 | ₩51,908 | ₩52,324 | ₩51,331 | ₩51,506 | -0.78% | 16.4만 |
|---|
| 2026.08.14 | ₩52,149 | ₩52,994 | ₩51,881 | ₩51,908 | -0.46% | 13.9만 |
|---|
| 2026.08.13 | ₩52,310 | ₩52,927 | ₩51,935 | ₩52,243 | -0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩52,082 | ₩52,579 | ₩51,881 | ₩51,921 | -0.31% | 15만 |
|---|
| 2026.08.11 | ₩52,015 | ₩52,297 | ₩51,760 | ₩51,895 | -0.23% | 13.3만 |
|---|
| 2026.08.10 | ₩51,827 | ₩52,337 | ₩51,385 | ₩51,626 | -0.39% | 12.8만 |
|---|
| 2026.08.07 | ₩52,458 | ₩52,954 | ₩51,801 | ₩52,176 | -0.54% | 14.2만 |
|---|
| 2026.08.06 | ₩53,638 | ₩53,638 | ₩52,565 | ₩52,672 | -1.80% | 12.2만 |
|---|
| 2026.08.05 | ₩53,947 | ₩53,987 | ₩53,088 | ₩53,222 | -1.34% | 17.9만 |
|---|
| 2026.08.04 | ₩53,410 | ₩54,979 | ₩52,820 | ₩53,638 | +0.43% | 14.7만 |
|---|
| 2026.08.03 | ₩53,276 | ₩54,094 | ₩53,169 | ₩53,222 | -0.10% | 16.4만 |
|---|
| 2026.07.31 | ₩53,102 | ₩53,196 | ₩52,270 | ₩52,847 | -0.48% | 12.3만 |
|---|
| 2026.07.30 | ₩53,357 | ₩53,424 | ₩52,619 | ₩52,807 | -1.03% | 12.2만 |
|---|
| 2026.07.29 | ₩52,914 | ₩53,678 | ₩52,592 | ₩52,941 | +0.05% | 17만 |
|---|
| 2026.07.28 | ₩52,914 | ₩54,067 | ₩52,699 | ₩53,263 | +0.66% | 14.9만 |
|---|
| 2026.07.27 | ₩52,055 | ₩53,169 | ₩52,042 | ₩52,391 | +0.64% | 15.7만 |
|---|
| 2026.07.24 | ₩51,371 | ₩52,941 | ₩51,036 | ₩51,841 | +0.91% | 24.6만 |
|---|
| 2026.07.23 | ₩51,170 | ₩51,895 | ₩50,915 | ₩51,881 | +1.39% | 17만 |
|---|
| 2026.07.22 | ₩52,096 | ₩52,136 | ₩50,982 | ₩51,854 | -0.46% | 15.9만 |
|---|
| 2026.07.21 | ₩51,734 | ₩52,444 | ₩51,331 | ₩52,418 | +1.32% | 15.7만 |
|---|
| 2026.07.20 | ₩52,351 | ₩52,351 | ₩51,559 | ₩51,787 | -1.08% | 15.9만 |
|---|
| 2026.07.17 | ₩52,941 | ₩53,598 | ₩51,854 | ₩52,431 | -0.96% | 21.7만 |
|---|
| 2026.07.16 | ₩52,176 | ₩53,732 | ₩51,988 | ₩53,611 | +2.75% | 16.2만 |
|---|
| 2026.07.15 | ₩51,371 | ₩52,337 | ₩50,540 | ₩51,908 | +1.04% | 12.4만 |
|---|
| 2026.07.14 | ₩51,573 | ₩52,015 | ₩51,237 | ₩51,358 | -0.42% | 9.7만 |
|---|
| 2026.07.13 | ₩51,398 | ₩51,787 | ₩51,237 | ₩51,438 | +0.08% | 9.3만 |
|---|
| 2026.07.10 | ₩51,143 | ₩51,613 | ₩50,808 | ₩51,358 | +0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩51,157 | ₩51,760 | ₩50,701 | ₩51,170 | +0.03% | 20.1만 |
|---|
| 2026.07.08 | ₩50,754 | ₩51,210 | ₩49,950 | ₩50,406 | -0.69% | 15.7만 |
|---|
| 2026.07.07 | ₩51,586 | ₩51,935 | ₩50,526 | ₩51,251 | -0.65% | 10만 |
|---|
| 2026.07.06 | ₩51,184 | ₩51,881 | ₩50,969 | ₩51,599 | +0.81% | 8.1만 |
|---|
| 2026.07.02 | ₩52,579 | ₩52,579 | ₩51,036 | ₩51,345 | -2.35% | 11.3만 |
|---|
| 2026.07.01 | ₩51,049 | ₩52,270 | ₩50,406 | ₩52,176 | +2.21% | 14만 |
|---|
| 2026.06.30 | ₩50,634 | ₩51,251 | ₩50,218 | ₩51,237 | +1.19% | 13만 |
|---|
| 2026.06.29 | ₩50,808 | ₩51,358 | ₩50,204 | ₩50,567 | -0.48% | 21.4만 |
|---|
| 2026.06.26 | ₩50,956 | ₩50,996 | ₩50,151 | ₩50,768 | -0.37% | 47.4만 |
|---|
| 2026.06.25 | ₩49,883 | ₩50,969 | ₩49,883 | ₩50,647 | +1.53% | 13.6만 |
|---|
| 2026.06.24 | ₩49,400 | ₩50,379 | ₩49,333 | ₩49,856 | +0.92% | 31.6만 |
|---|
| 2026.06.23 | ₩49,078 | ₩49,842 | ₩47,911 | ₩49,587 | +1.04% | 12.6만 |
|---|
| 2026.06.22 | ₩48,246 | ₩49,105 | ₩48,246 | ₩48,662 | +0.86% | 16.2만 |
|---|
| 2026.06.18 | ₩48,005 | ₩48,568 | ₩47,401 | ₩48,085 | +0.17% | 38.5만 |
|---|
| 2026.06.17 | ₩48,193 | ₩48,810 | ₩47,066 | ₩47,629 | -1.17% | 19.7만 |
|---|
| 2026.06.16 | ₩48,823 | ₩49,118 | ₩47,817 | ₩48,367 | -0.93% | 17.2만 |
|---|
| 2026.06.15 | ₩49,279 | ₩49,641 | ₩48,300 | ₩48,313 | -1.96% | 12.8만 |
|---|
| 2026.06.12 | ₩48,957 | ₩49,359 | ₩48,635 | ₩49,091 | +0.27% | 10.4만 |
|---|
| 2026.06.11 | ₩48,742 | ₩48,810 | ₩47,857 | ₩48,635 | -0.22% | 9.7만 |
|---|
| 2026.06.10 | ₩48,206 | ₩48,863 | ₩48,125 | ₩48,461 | +0.53% | 10.5만 |
|---|
| 2026.06.09 | ₩47,683 | ₩48,729 | ₩47,589 | ₩47,750 | +0.14% | 14.2만 |
|---|
| 2026.06.08 | ₩47,535 | ₩48,286 | ₩47,133 | ₩47,334 | -0.42% | 9.1만 |
|---|
| 2026.06.05 | ₩46,878 | ₩47,616 | ₩46,663 | ₩47,200 | +0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩46,087 | ₩46,999 | ₩46,087 | ₩46,650 | +1.22% | 11.1만 |
|---|
| 2026.06.03 | ₩46,073 | ₩46,114 | ₩45,349 | ₩45,362 | -1.54% | 12.2만 |
|---|
| 2026.06.02 | ₩45,175 | ₩46,462 | ₩45,175 | ₩46,395 | +2.70% | 9.5만 |
|---|
| 2026.06.01 | ₩45,792 | ₩46,060 | ₩45,041 | ₩45,376 | -0.91% | 20.5만 |
|---|
| 2026.05.29 | ₩46,234 | ₩46,757 | ₩45,738 | ₩46,087 | -0.32% | 22.7만 |
|---|
| 2026.05.28 | ₩46,476 | ₩46,918 | ₩46,087 | ₩46,583 | +0.23% | 12.4만 |
|---|
| 2026.05.27 | ₩47,388 | ₩47,508 | ₩46,637 | ₩46,717 | -1.42% | 9.7만 |
|---|
| 2026.05.26 | ₩46,650 | ₩47,415 | ₩46,650 | ₩47,160 | +1.09% | 11.1만 |
|---|
| 2026.05.22 | ₩46,610 | ₩47,549 | ₩46,288 | ₩46,583 | -0.06% | 13.5만 |
|---|
| 2026.05.21 | ₩46,435 | ₩47,066 | ₩45,577 | ₩46,690 | +0.55% | 12.1만 |
|---|
| 2026.05.20 | ₩45,818 | ₩46,918 | ₩45,456 | ₩46,891 | +2.34% | 12.1만 |
|---|
| 2026.05.19 | ₩45,617 | ₩45,966 | ₩45,309 | ₩45,617 | 0.00% | 10.5만 |
|---|
| 2026.05.18 | ₩45,121 | ₩46,275 | ₩45,121 | ₩45,899 | +1.72% | 11.7만 |
|---|
| 2026.05.15 | ₩45,859 | ₩45,859 | ₩44,745 | ₩45,134 | -1.58% | 13.1만 |
|---|
| 2026.05.14 | ₩45,550 | ₩46,154 | ₩45,550 | ₩45,845 | +0.65% | 10.6만 |
|---|
| 2026.05.13 | ₩45,510 | ₩45,939 | ₩44,987 | ₩45,148 | -0.80% | 11.6만 |
|---|
| 2026.05.12 | ₩46,194 | ₩46,194 | ₩45,134 | ₩45,751 | -0.96% | 11.4만 |
|---|
| 2026.05.11 | ₩46,717 | ₩46,717 | ₩45,926 | ₩46,087 | -1.35% | 15.4만 |
|---|
| 2026.05.08 | ₩46,395 | ₩46,945 | ₩46,395 | ₩46,663 | +0.58% | 9.6만 |
|---|
| 2026.05.07 | ₩46,985 | ₩46,985 | ₩46,382 | ₩46,503 | -1.03% | 10.1만 |
|---|
| 2026.05.06 | ₩46,194 | ₩46,905 | ₩46,167 | ₩46,704 | +1.10% | 10.7만 |
|---|
| 2026.05.05 | ₩45,269 | ₩46,207 | ₩45,269 | ₩45,738 | +1.04% | 11.8만 |
|---|
| 2026.05.04 | ₩44,893 | ₩45,483 | ₩44,678 | ₩45,255 | +0.81% | 13만 |
|---|
| 2026.05.01 | ₩44,839 | ₩45,671 | ₩44,450 | ₩45,201 | +0.81% | 15.6만 |
|---|
| 2026.04.30 | ₩45,456 | ₩46,422 | ₩44,477 | ₩44,638 | -1.80% | 19.1만 |
|---|
| 2026.04.29 | ₩45,322 | ₩46,409 | ₩44,947 | ₩45,845 | +1.15% | 13.7만 |
|---|
| 2026.04.28 | ₩46,811 | ₩47,146 | ₩46,422 | ₩46,422 | -0.83% | 12만 |
|---|
| 2026.04.27 | ₩45,658 | ₩46,677 | ₩45,658 | ₩46,476 | +1.79% | 10.3만 |
|---|
| 2026.04.24 | ₩46,006 | ₩46,556 | ₩45,497 | ₩45,617 | -0.85% | 8.6만 |
|---|
| 2026.04.23 | ₩45,979 | ₩46,342 | ₩45,711 | ₩46,261 | +0.61% | 10.6만 |
|---|
| 2026.04.22 | ₩45,778 | ₩46,167 | ₩45,711 | ₩45,725 | -0.12% | 8.9만 |
|---|
| 2026.04.21 | ₩46,382 | ₩46,690 | ₩45,738 | ₩45,738 | -1.39% | 11.7만 |
|---|
| 2026.04.20 | ₩46,637 | ₩47,294 | ₩46,275 | ₩46,650 | +0.03% | 10.6만 |
|---|
| 2026.04.17 | ₩46,342 | ₩47,495 | ₩45,792 | ₩46,744 | +0.87% | 31.2만 |
|---|
| 2026.04.16 | ₩45,201 | ₩46,006 | ₩45,201 | ₩45,818 | +1.36% | 17.7만 |
|---|
| 2026.04.15 | ₩45,537 | ₩45,644 | ₩45,121 | ₩45,416 | -0.27% | 10.8만 |
|---|
| 2026.04.14 | ₩45,161 | ₩45,792 | ₩44,343 | ₩45,564 | +0.89% | 8.9만 |
|---|
| 2026.04.13 | ₩44,947 | ₩45,604 | ₩44,799 | ₩45,456 | +1.13% | 11.1만 |
|---|
| 2026.04.10 | ₩45,577 | ₩45,765 | ₩44,544 | ₩45,094 | -1.06% | 11.6만 |
|---|
| 2026.04.09 | ₩44,491 | ₩45,658 | ₩44,008 | ₩45,497 | +2.26% | 14.3만 |
|---|
| 2026.04.08 | ₩44,906 | ₩45,201 | ₩44,209 | ₩44,652 | -0.57% | 29.1만 |
|---|
| 2026.04.07 | ₩43,552 | ₩43,994 | ₩43,002 | ₩43,766 | +0.49% | 13.8만 |
|---|
| 2026.04.06 | ₩42,854 | ₩43,874 | ₩42,854 | ₩43,820 | +2.25% | 10만 |
|---|
| 2026.04.02 | ₩42,559 | ₩43,136 | ₩42,331 | ₩43,069 | +1.20% | 9.1만 |
|---|
| 2026.04.01 | ₩42,921 | ₩43,780 | ₩42,921 | ₩43,297 | +0.87% | 10.3만 |
|---|
| 2026.03.31 | ₩42,814 | ₩43,216 | ₩42,452 | ₩42,868 | +0.13% | 14.6만 |
|---|
| 2026.03.30 | ₩42,532 | ₩42,935 | ₩42,063 | ₩42,237 | -0.69% | 15.6만 |
|---|
| 2026.03.27 | ₩42,573 | ₩42,680 | ₩41,929 | ₩42,304 | -0.63% | 16만 |
|---|
| 2026.03.26 | ₩42,398 | ₩42,894 | ₩42,398 | ₩42,881 | +1.14% | 11.3만 |
|---|
| 2026.03.25 | ₩43,082 | ₩43,310 | ₩42,385 | ₩42,787 | -0.68% | 13.9만 |
|---|
| 2026.03.24 | ₩41,915 | ₩43,069 | ₩41,902 | ₩42,653 | +1.76% | 12.5만 |
|---|
| 2026.03.23 | ₩42,130 | ₩42,921 | ₩41,580 | ₩42,264 | +0.32% | 20.2만 |
|---|
| 2026.03.20 | ₩41,298 | ₩41,687 | ₩40,373 | ₩40,923 | -0.91% | 81.7만 |
|---|
| 2026.03.19 | ₩40,520 | ₩41,432 | ₩40,279 | ₩41,137 | +1.52% | 15.8만 |
|---|
| 2026.03.18 | ₩40,990 | ₩41,137 | ₩40,480 | ₩40,869 | -0.29% | 25.7만 |
|---|
| 2026.03.17 | ₩41,432 | ₩41,607 | ₩40,695 | ₩41,111 | -0.78% | 17만 |
|---|
| 2026.03.16 | ₩41,500 | ₩41,714 | ₩40,628 | ₩41,084 | -1.00% | 19.3만 |
|---|
| 2026.03.13 | ₩41,714 | ₩41,754 | ₩40,722 | ₩41,070 | -1.54% | 20.5만 |
|---|
| 2026.03.12 | ₩40,373 | ₩41,459 | ₩40,279 | ₩41,392 | +2.52% | 19.5만 |
|---|
| 2026.03.11 | ₩41,446 | ₩41,728 | ₩40,909 | ₩41,231 | -0.52% | 19.6만 |
|---|
| 2026.03.10 | ₩41,607 | ₩42,465 | ₩41,204 | ₩41,701 | +0.23% | 19.6만 |
|---|
| 2026.03.09 | ₩41,419 | ₩42,023 | ₩40,453 | ₩41,795 | +0.91% | 16.5만 |
|---|
| 2026.03.06 | ₩41,593 | ₩42,237 | ₩40,708 | ₩42,237 | +1.55% | 13.8만 |
|---|
| 2026.03.05 | ₩42,586 | ₩42,640 | ₩41,875 | ₩42,626 | +0.09% | 12.7만 |
|---|
| 2026.03.04 | ₩43,337 | ₩43,538 | ₩42,894 | ₩43,136 | -0.46% | 12.4만 |
|---|
| 2026.03.03 | ₩42,465 | ₩42,962 | ₩41,781 | ₩42,841 | +0.88% | 14만 |
|---|
| 2026.03.02 | ₩42,130 | ₩43,458 | ₩41,862 | ₩43,283 | +2.74% | 17.2만 |
|---|
| 2026.02.27 | ₩44,115 | ₩44,115 | ₩42,264 | ₩42,720 | -3.16% | 20.5만 |
|---|
| 2026.02.26 | ₩45,188 | ₩45,886 | ₩44,544 | ₩45,188 | 0.00% | 16만 |
|---|
| 2026.02.25 | ₩44,048 | ₩45,094 | ₩43,793 | ₩44,906 | +1.95% | 12.4만 |
|---|
| 2026.02.24 | ₩43,780 | ₩44,088 | ₩43,431 | ₩44,048 | +0.61% | 15만 |
|---|
| 2026.02.23 | ₩46,020 | ₩46,382 | ₩43,176 | ₩43,833 | -4.75% | 17.8만 |
|---|
| 2026.02.20 | ₩45,792 | ₩46,221 | ₩45,242 | ₩45,926 | +0.29% | 44.2만 |
|---|
| 2026.02.19 | ₩45,336 | ₩45,939 | ₩45,175 | ₩45,698 | +0.80% | 21.8만 |
|---|
| 2026.02.18 | ₩46,006 | ₩46,596 | ₩45,550 | ₩45,751 | -0.55% | 13.2만 |
|---|
| 2026.02.17 | ₩45,912 | ₩46,409 | ₩45,644 | ₩46,114 | +0.44% | 16.2만 |
|---|
| 2026.02.13 | ₩45,725 | ₩45,845 | ₩44,880 | ₩45,725 | 0.00% | 13.7만 |
|---|
| 2026.02.12 | ₩46,087 | ₩46,087 | ₩44,598 | ₩45,523 | -1.22% | 18.3만 |
|---|
| 2026.02.11 | ₩46,275 | ₩46,489 | ₩45,403 | ₩45,523 | -1.62% | 12.9만 |
|---|
| 2026.02.10 | ₩46,234 | ₩46,932 | ₩45,805 | ₩46,154 | -0.17% | 17.2만 |
|---|
| 2026.02.09 | ₩46,261 | ₩46,757 | ₩44,973 | ₩46,100 | -0.35% | 11.9만 |
|---|
| 2026.02.06 | ₩46,489 | ₩46,959 | ₩46,154 | ₩46,315 | -0.38% | 14.9만 |
|---|
| 2026.02.05 | ₩45,389 | ₩46,516 | ₩45,000 | ₩46,167 | +1.71% | 20.7만 |
|---|
| 2026.02.04 | ₩45,550 | ₩46,368 | ₩45,322 | ₩45,349 | -0.44% | 16.9만 |
|---|
| 2026.02.03 | ₩44,383 | ₩45,362 | ₩43,699 | ₩45,175 | +1.78% | 16.5만 |
|---|
| 2026.02.02 | ₩43,914 | ₩45,000 | ₩43,807 | ₩44,236 | +0.73% | 19.1만 |
|---|
| 2026.01.30 | ₩42,412 | ₩43,954 | ₩42,412 | ₩43,686 | +3.00% | 27.9만 |
|---|
| 2026.01.29 | ₩42,747 | ₩43,739 | ₩41,768 | ₩42,707 | -0.09% | 30.9만 |
|---|
| 2026.01.28 | ₩44,263 | ₩46,503 | ₩42,666 | ₩42,734 | -3.45% | 24.9만 |
|---|
| 2026.01.27 | ₩42,318 | ₩42,814 | ₩42,264 | ₩42,505 | +0.44% | 12.1만 |
|---|
| 2026.01.26 | ₩42,076 | ₩42,827 | ₩41,647 | ₩42,452 | +0.89% | 10.9만 |
|---|
| 2026.01.23 | ₩43,793 | ₩43,793 | ₩41,982 | ₩42,143 | -3.77% | 12.9만 |
|---|
| 2026.01.22 | ₩44,142 | ₩44,719 | ₩43,927 | ₩44,088 | -0.12% | 12.7만 |
|---|
| 2026.01.21 | ₩42,130 | ₩44,088 | ₩41,996 | ₩44,088 | +4.65% | 14.6만 |
|---|
| 2026.01.20 | ₩42,103 | ₩42,505 | ₩41,848 | ₩41,848 | -0.61% | 9.1만 |
|---|
| 2026.01.16 | ₩43,136 | ₩43,324 | ₩42,465 | ₩42,720 | -0.96% | 15.8만 |
|---|
| 2026.01.15 | ₩42,452 | ₩43,632 | ₩42,452 | ₩43,350 | +2.12% | 29.7만 |
|---|
| 2026.01.14 | ₩41,647 | ₩42,412 | ₩40,802 | ₩42,398 | +1.80% | 11.7만 |
|---|
| 2026.01.13 | ₩41,929 | ₩42,184 | ₩41,526 | ₩41,607 | -0.77% | 8.9만 |
|---|
| 2026.01.12 | ₩42,264 | ₩42,586 | ₩41,848 | ₩41,888 | -0.89% | 8.3만 |
|---|
| 2026.01.09 | ₩43,136 | ₩43,350 | ₩42,734 | ₩42,827 | -0.72% | 8.5만 |
|---|
| 2026.01.08 | ₩41,580 | ₩43,230 | ₩41,540 | ₩43,216 | +3.94% | 14.9만 |
|---|
| 2026.01.07 | ₩42,117 | ₩42,117 | ₩41,446 | ₩41,835 | -0.67% | 11.6만 |
|---|
| 2026.01.06 | ₩41,821 | ₩42,264 | ₩41,553 | ₩42,103 | +0.67% | 14.9만 |
|---|
| 2026.01.05 | ₩41,500 | ₩42,774 | ₩41,500 | ₩42,090 | +1.42% | 14.5만 |
|---|
| 2026.01.02 | ₩41,808 | ₩41,902 | ₩40,883 | ₩41,687 | -0.29% | 18.6만 |
|---|
| 2025.12.31 | ₩42,640 | ₩42,854 | ₩41,486 | ₩41,795 | -1.98% | 10.6만 |
|---|
| 2025.12.30 | ₩42,626 | ₩43,122 | ₩42,425 | ₩42,573 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩43,418 | ₩43,833 | ₩42,854 | ₩42,935 | -1.11% | 13.6만 |
|---|
| 2025.12.26 | ₩43,257 | ₩43,431 | ₩43,029 | ₩43,230 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩43,203 | ₩43,552 | ₩42,894 | ₩43,444 | +0.56% | 7.6만 |
|---|
| 2025.12.23 | ₩43,391 | ₩43,780 | ₩43,042 | ₩43,069 | -0.74% | 13.4만 |
|---|
| 2025.12.22 | ₩43,364 | ₩44,155 | ₩43,337 | ₩43,538 | +0.40% | 12.7만 |
|---|
| 2025.12.19 | ₩44,209 | ₩44,598 | ₩43,324 | ₩43,538 | -1.52% | 80.7만 |
|---|
| 2025.12.18 | ₩44,625 | ₩44,732 | ₩44,102 | ₩44,370 | -0.57% | 17.5만 |
|---|
| 2025.12.17 | ₩43,646 | ₩44,558 | ₩43,646 | ₩44,035 | +0.89% | 19.7만 |
|---|
| 2025.12.16 | ₩43,605 | ₩44,625 | ₩43,364 | ₩43,739 | +0.31% | 16.9만 |
|---|
| 2025.12.15 | ₩43,699 | ₩44,075 | ₩43,029 | ₩43,672 | -0.06% | 17.7만 |
|---|
| 2025.12.12 | ₩43,471 | ₩43,632 | ₩42,948 | ₩43,364 | -0.25% | 15.2만 |
|---|
| 2025.12.11 | ₩42,653 | ₩43,820 | ₩42,653 | ₩43,176 | +1.23% | 17만 |
|---|
| 2025.12.10 | ₩41,781 | ₩43,283 | ₩41,741 | ₩42,881 | +2.63% | 32.6만 |
|---|
| 2025.12.09 | ₩41,379 | ₩42,090 | ₩41,379 | ₩41,687 | +0.75% | 12.3만 |
|---|
| 2025.12.08 | ₩41,231 | ₩41,660 | ₩40,815 | ₩41,204 | -0.07% | 12.3만 |
|---|
| 2025.12.05 | ₩40,829 | ₩41,151 | ₩40,131 | ₩41,003 | +0.43% | 11.8만 |
|---|
| 2025.12.04 | ₩40,681 | ₩41,392 | ₩40,681 | ₩41,057 | +0.92% | 9.8만 |
|---|
| 2025.12.03 | ₩40,534 | ₩41,634 | ₩40,091 | ₩40,869 | +0.83% | 15.2만 |
|---|
| 2025.12.02 | ₩40,829 | ₩40,896 | ₩40,279 | ₩40,373 | -1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩39,850 | ₩40,909 | ₩39,407 | ₩40,883 | +2.59% | 15.7만 |
|---|
| 2025.11.28 | ₩40,319 | ₩40,856 | ₩39,890 | ₩39,890 | -1.06% | 9.9만 |
|---|
| 2025.11.26 | ₩40,775 | ₩41,312 | ₩40,614 | ₩40,614 | -0.39% | 23.9만 |
|---|
| 2025.11.25 | ₩40,158 | ₩41,419 | ₩40,158 | ₩40,869 | +1.77% | 15.5만 |
|---|
| 2025.11.24 | ₩39,930 | ₩40,306 | ₩39,595 | ₩39,756 | -0.44% | 13.5만 |
|---|
| 2025.11.21 | ₩38,844 | ₩40,198 | ₩38,844 | ₩39,850 | +2.59% | 11.5만 |
|---|
| 2025.11.20 | ₩38,750 | ₩39,474 | ₩38,482 | ₩38,643 | -0.28% | 14.7만 |
|---|
| 2025.11.19 | ₩38,334 | ₩38,951 | ₩38,200 | ₩38,643 | +0.80% | 7.8만 |
|---|
| 2025.11.18 | ₩38,200 | ₩38,750 | ₩38,173 | ₩38,267 | +0.18% | 9.5만 |
|---|
| 2025.11.17 | ₩39,675 | ₩39,836 | ₩38,146 | ₩38,280 | -3.52% | 10.6만 |
|---|
| 2025.11.14 | ₩39,729 | ₩39,756 | ₩38,964 | ₩39,595 | -0.34% | 9.1만 |
|---|
| 2025.11.13 | ₩39,501 | ₩40,145 | ₩39,501 | ₩39,944 | +1.12% | 13.3만 |
|---|
| 2025.11.12 | ₩39,716 | ₩40,333 | ₩39,541 | ₩39,568 | -0.37% | 13.7만 |
|---|
| 2025.11.11 | ₩39,488 | ₩40,185 | ₩39,394 | ₩39,716 | +0.58% | 10.6만 |
|---|
| 2025.11.10 | ₩39,447 | ₩40,051 | ₩39,085 | ₩39,595 | +0.37% | 10.4만 |
|---|
| 2025.11.07 | ₩38,844 | ₩39,394 | ₩38,280 | ₩39,394 | +1.42% | 25.4만 |
|---|
| 2025.11.06 | ₩38,924 | ₩39,152 | ₩38,576 | ₩38,750 | -0.45% | 11.9만 |
|---|
| 2025.11.05 | ₩38,455 | ₩39,246 | ₩38,294 | ₩39,192 | +1.92% | 16.1만 |
|---|
| 2025.11.04 | ₩38,844 | ₩39,125 | ₩38,280 | ₩38,602 | -0.62% | 16.2만 |
|---|
| 2025.11.03 | ₩38,267 | ₩38,938 | ₩37,905 | ₩38,911 | +1.68% | 13.6만 |
|---|
| 2025.10.31 | ₩38,616 | ₩38,656 | ₩37,784 | ₩38,240 | -0.97% | 15.6만 |
|---|
| 2025.10.30 | ₩37,985 | ₩39,018 | ₩37,932 | ₩39,005 | +2.68% | 19.1만 |
|---|
| 2025.10.29 | ₩39,246 | ₩41,835 | ₩37,690 | ₩38,012 | -3.14% | 22.4만 |
|---|
| 2025.10.28 | ₩39,367 | ₩40,681 | ₩38,857 | ₩40,601 | +3.13% | 17.9만 |
|---|
| 2025.10.27 | ₩39,649 | ₩39,890 | ₩39,300 | ₩39,541 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩38,991 | ₩39,595 | ₩38,991 | ₩39,461 | +1.20% | 9만 |
|---|
| 2025.10.23 | ₩38,991 | ₩39,179 | ₩38,562 | ₩38,643 | -0.89% | 10.1만 |
|---|
| 2025.10.22 | ₩38,964 | ₩39,488 | ₩38,857 | ₩39,099 | +0.34% | 9.7만 |
|---|
| 2025.10.21 | ₩38,643 | ₩39,166 | ₩38,495 | ₩38,830 | +0.49% | 11.8만 |
|---|
| 2025.10.20 | ₩37,959 | ₩38,951 | ₩37,690 | ₩38,857 | +2.37% | 12.4만 |
|---|
| 2025.10.17 | ₩37,355 | ₩37,811 | ₩37,221 | ₩37,757 | +1.08% | 15.4만 |
|---|
| 2025.10.16 | ₩38,643 | ₩38,643 | ₩36,725 | ₩37,006 | -4.23% | 15.2만 |
|---|
| 2025.10.15 | ₩39,649 | ₩40,105 | ₩38,723 | ₩39,032 | -1.56% | 11.1만 |
|---|
| 2025.10.14 | ₩38,227 | ₩39,984 | ₩38,227 | ₩39,675 | +3.79% | 12.4만 |
|---|
| 2025.10.13 | ₩38,750 | ₩38,897 | ₩38,066 | ₩38,669 | -0.21% | 12.5만 |
|---|
| 2025.10.10 | ₩39,608 | ₩40,172 | ₩38,213 | ₩38,294 | -3.32% | 16.3만 |
|---|