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 | ₩48,415 | ₩48,469 | ₩47,517 | ₩47,705 | -1.47% | 11.4만 |
| 2026.10.08 | ₩48,053 | ₩48,683 | ₩47,732 | ₩48,562 | +1.06% | 16.4만 |
| 2026.10.07 | ₩48,107 | ₩48,187 | ₩47,571 | ₩47,986 | -0.25% | 15.8만 |
| 2026.10.06 | ₩48,924 | ₩49,206 | ₩48,428 | ₩48,616 | -0.63% | 12.9만 |
| 2026.10.05 | ₩48,723 | ₩49,246 | ₩48,361 | ₩48,696 | -0.06% | 16.4만 |
| 2026.10.02 | ₩48,576 | ₩49,581 | ₩48,428 | ₩48,804 | +0.47% | 16.3만 |
| 2026.10.01 | ₩47,691 | ₩48,335 | ₩47,035 | ₩48,335 | +1.35% | 20.2만 |
| 2026.09.30 | ₩48,254 | ₩48,629 | ₩47,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,093 |
| -0.33% |
| 20.7만 |
| 2026.09.29 | ₩48,871 | ₩49,085 | ₩47,959 | ₩48,174 | -1.43% | 17만 |
|---|
| 2026.09.28 | ₩49,380 | ₩49,742 | ₩48,683 | ₩48,723 | -1.33% | 15.9만 |
|---|
| 2026.09.25 | ₩49,527 | ₩49,916 | ₩49,139 | ₩49,380 | -0.30% | 12만 |
|---|
| 2026.09.24 | ₩49,031 | ₩49,608 | ₩48,723 | ₩49,366 | +0.68% | 18만 |
|---|
| 2026.09.23 | ₩49,259 | ₩49,474 | ₩48,603 | ₩48,670 | -1.20% | 15.7만 |
|---|
| 2026.09.22 | ₩50,144 | ₩50,398 | ₩49,192 | ₩49,259 | -1.76% | 17.8만 |
|---|
| 2026.09.21 | ₩50,385 | ₩50,747 | ₩49,407 | ₩49,567 | -1.62% | 14.5만 |
|---|
| 2026.09.18 | ₩49,862 | ₩50,572 | ₩49,219 | ₩50,438 | +1.16% | 73.9만 |
|---|
| 2026.09.17 | ₩50,639 | ₩50,760 | ₩50,010 | ₩50,050 | -1.16% | 12.2만 |
|---|
| 2026.09.16 | ₩50,546 | ₩50,854 | ₩49,286 | ₩50,318 | -0.45% | 26.2만 |
|---|
| 2026.09.15 | ₩50,760 | ₩51,376 | ₩50,304 | ₩50,358 | -0.79% | 12.9만 |
|---|
| 2026.09.14 | ₩50,867 | ₩51,363 | ₩50,519 | ₩50,693 | -0.34% | 22.8만 |
|---|
| 2026.09.11 | ₩50,720 | ₩51,296 | ₩50,224 | ₩50,693 | -0.05% | 14.6만 |
|---|
| 2026.09.10 | ₩50,197 | ₩50,800 | ₩49,661 | ₩50,586 | +0.77% | 11.7만 |
|---|
| 2026.09.09 | ₩50,264 | ₩50,733 | ₩49,862 | ₩50,090 | -0.35% | 10.7만 |
|---|
| 2026.09.08 | ₩51,175 | ₩51,336 | ₩50,385 | ₩50,505 | -1.31% | 12.5만 |
|---|
| 2026.09.04 | ₩50,572 | ₩51,350 | ₩50,465 | ₩51,175 | +1.19% | 8만 |
|---|
| 2026.09.03 | ₩50,881 | ₩51,175 | ₩50,599 | ₩50,666 | -0.42% | 9.9만 |
|---|
| 2026.09.02 | ₩49,755 | ₩50,867 | ₩49,246 | ₩50,331 | +1.16% | 17.9만 |
|---|
| 2026.09.01 | ₩49,688 | ₩50,505 | ₩49,259 | ₩49,433 | -0.51% | 18만 |
|---|
| 2026.08.31 | ₩50,278 | ₩50,291 | ₩49,380 | ₩49,876 | -0.80% | 10.2만 |
|---|
| 2026.08.28 | ₩50,653 | ₩51,082 | ₩50,398 | ₩50,693 | +0.08% | 9.8만 |
|---|
| 2026.08.27 | ₩50,452 | ₩51,015 | ₩49,701 | ₩50,706 | +0.50% | 12.3만 |
|---|
| 2026.08.26 | ₩50,666 | ₩51,122 | ₩50,425 | ₩50,921 | +0.50% | 15.3만 |
|---|
| 2026.08.25 | ₩50,773 | ₩51,189 | ₩50,237 | ₩50,425 | -0.69% | 11.6만 |
|---|
| 2026.08.24 | ₩50,144 | ₩50,894 | ₩50,144 | ₩50,586 | +0.88% | 18.3만 |
|---|
| 2026.08.21 | ₩50,532 | ₩50,921 | ₩49,594 | ₩50,157 | -0.74% | 22.7만 |
|---|
| 2026.08.20 | ₩49,500 | ₩50,358 | ₩49,219 | ₩50,251 | +1.52% | 15.2만 |
|---|
| 2026.08.19 | ₩51,149 | ₩51,296 | ₩49,675 | ₩49,715 | -2.80% | 20.2만 |
|---|
| 2026.08.18 | ₩51,537 | ₩51,537 | ₩50,680 | ₩50,867 | -1.30% | 17.2만 |
|---|
| 2026.08.17 | ₩51,859 | ₩52,274 | ₩51,283 | ₩51,457 | -0.78% | 16.4만 |
|---|
| 2026.08.14 | ₩52,100 | ₩52,944 | ₩51,832 | ₩51,859 | -0.46% | 13.9만 |
|---|
| 2026.08.13 | ₩52,261 | ₩52,877 | ₩51,886 | ₩52,194 | -0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩52,033 | ₩52,529 | ₩51,832 | ₩51,872 | -0.31% | 15만 |
|---|
| 2026.08.11 | ₩51,966 | ₩52,247 | ₩51,711 | ₩51,845 | -0.23% | 13.3만 |
|---|
| 2026.08.10 | ₩51,778 | ₩52,288 | ₩51,336 | ₩51,577 | -0.39% | 12.8만 |
|---|
| 2026.08.07 | ₩52,408 | ₩52,904 | ₩51,752 | ₩52,127 | -0.54% | 14.2만 |
|---|
| 2026.08.06 | ₩53,587 | ₩53,587 | ₩52,515 | ₩52,623 | -1.80% | 12.2만 |
|---|
| 2026.08.05 | ₩53,896 | ₩53,936 | ₩53,038 | ₩53,172 | -1.34% | 17.9만 |
|---|
| 2026.08.04 | ₩53,360 | ₩54,927 | ₩52,770 | ₩53,587 | +0.43% | 14.7만 |
|---|
| 2026.08.03 | ₩53,226 | ₩54,043 | ₩53,118 | ₩53,172 | -0.10% | 16.4만 |
|---|
| 2026.07.31 | ₩53,051 | ₩53,145 | ₩52,221 | ₩52,797 | -0.48% | 12.3만 |
|---|
| 2026.07.30 | ₩53,306 | ₩53,373 | ₩52,569 | ₩52,757 | -1.03% | 12.2만 |
|---|
| 2026.07.29 | ₩52,864 | ₩53,628 | ₩52,542 | ₩52,891 | +0.05% | 17만 |
|---|
| 2026.07.28 | ₩52,864 | ₩54,016 | ₩52,649 | ₩53,212 | +0.66% | 14.9만 |
|---|
| 2026.07.27 | ₩52,006 | ₩53,118 | ₩51,993 | ₩52,341 | +0.64% | 15.7만 |
|---|
| 2026.07.24 | ₩51,323 | ₩52,891 | ₩50,988 | ₩51,792 | +0.91% | 24.6만 |
|---|
| 2026.07.23 | ₩51,122 | ₩51,845 | ₩50,867 | ₩51,832 | +1.39% | 17만 |
|---|
| 2026.07.22 | ₩52,046 | ₩52,087 | ₩50,934 | ₩51,805 | -0.46% | 15.9만 |
|---|
| 2026.07.21 | ₩51,685 | ₩52,395 | ₩51,283 | ₩52,368 | +1.32% | 15.7만 |
|---|
| 2026.07.20 | ₩52,301 | ₩52,301 | ₩51,510 | ₩51,738 | -1.08% | 15.9만 |
|---|
| 2026.07.17 | ₩52,891 | ₩53,547 | ₩51,805 | ₩52,381 | -0.96% | 21.7만 |
|---|
| 2026.07.16 | ₩52,127 | ₩53,681 | ₩51,939 | ₩53,561 | +2.75% | 16.2만 |
|---|
| 2026.07.15 | ₩51,323 | ₩52,288 | ₩50,492 | ₩51,859 | +1.04% | 12.4만 |
|---|
| 2026.07.14 | ₩51,524 | ₩51,966 | ₩51,189 | ₩51,309 | -0.42% | 9.7만 |
|---|
| 2026.07.13 | ₩51,350 | ₩51,738 | ₩51,189 | ₩51,390 | +0.08% | 9.3만 |
|---|
| 2026.07.10 | ₩51,095 | ₩51,564 | ₩50,760 | ₩51,309 | +0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩51,108 | ₩51,711 | ₩50,653 | ₩51,122 | +0.03% | 20.1만 |
|---|
| 2026.07.08 | ₩50,706 | ₩51,162 | ₩49,902 | ₩50,358 | -0.69% | 15.7만 |
|---|
| 2026.07.07 | ₩51,537 | ₩51,886 | ₩50,479 | ₩51,202 | -0.65% | 10만 |
|---|
| 2026.07.06 | ₩51,135 | ₩51,832 | ₩50,921 | ₩51,551 | +0.81% | 8.1만 |
|---|
| 2026.07.02 | ₩52,529 | ₩52,529 | ₩50,988 | ₩51,296 | -2.35% | 11.3만 |
|---|
| 2026.07.01 | ₩51,001 | ₩52,221 | ₩50,358 | ₩52,127 | +2.21% | 14만 |
|---|
| 2026.06.30 | ₩50,586 | ₩51,202 | ₩50,170 | ₩51,189 | +1.19% | 13만 |
|---|
| 2026.06.29 | ₩50,760 | ₩51,309 | ₩50,157 | ₩50,519 | -0.48% | 21.4만 |
|---|
| 2026.06.26 | ₩50,907 | ₩50,948 | ₩50,103 | ₩50,720 | -0.37% | 47.4만 |
|---|
| 2026.06.25 | ₩49,835 | ₩50,921 | ₩49,835 | ₩50,599 | +1.53% | 13.6만 |
|---|
| 2026.06.24 | ₩49,353 | ₩50,331 | ₩49,286 | ₩49,809 | +0.92% | 31.6만 |
|---|
| 2026.06.23 | ₩49,031 | ₩49,795 | ₩47,866 | ₩49,541 | +1.04% | 12.6만 |
|---|
| 2026.06.22 | ₩48,201 | ₩49,058 | ₩48,201 | ₩48,616 | +0.86% | 16.2만 |
|---|
| 2026.06.18 | ₩47,959 | ₩48,522 | ₩47,356 | ₩48,040 | +0.17% | 38.5만 |
|---|
| 2026.06.17 | ₩48,147 | ₩48,763 | ₩47,021 | ₩47,584 | -1.17% | 19.7만 |
|---|
| 2026.06.16 | ₩48,777 | ₩49,072 | ₩47,772 | ₩48,321 | -0.93% | 17.2만 |
|---|
| 2026.06.15 | ₩49,232 | ₩49,594 | ₩48,254 | ₩48,268 | -1.96% | 12.8만 |
|---|
| 2026.06.12 | ₩48,911 | ₩49,313 | ₩48,589 | ₩49,045 | +0.27% | 10.4만 |
|---|
| 2026.06.11 | ₩48,696 | ₩48,763 | ₩47,812 | ₩48,589 | -0.22% | 9.7만 |
|---|
| 2026.06.10 | ₩48,160 | ₩48,817 | ₩48,080 | ₩48,415 | +0.53% | 10.5만 |
|---|
| 2026.06.09 | ₩47,638 | ₩48,683 | ₩47,544 | ₩47,705 | +0.14% | 14.2만 |
|---|
| 2026.06.08 | ₩47,490 | ₩48,241 | ₩47,088 | ₩47,289 | -0.42% | 9.1만 |
|---|
| 2026.06.05 | ₩46,834 | ₩47,571 | ₩46,619 | ₩47,155 | +0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩46,043 | ₩46,954 | ₩46,043 | ₩46,606 | +1.22% | 11.1만 |
|---|
| 2026.06.03 | ₩46,030 | ₩46,070 | ₩45,306 | ₩45,319 | -1.54% | 12.2만 |
|---|
| 2026.06.02 | ₩45,132 | ₩46,418 | ₩45,132 | ₩46,351 | +2.70% | 9.5만 |
|---|
| 2026.06.01 | ₩45,748 | ₩46,016 | ₩44,998 | ₩45,333 | -0.91% | 20.5만 |
|---|
| 2026.05.29 | ₩46,190 | ₩46,713 | ₩45,695 | ₩46,043 | -0.32% | 22.7만 |
|---|
| 2026.05.28 | ₩46,432 | ₩46,874 | ₩46,043 | ₩46,539 | +0.23% | 12.4만 |
|---|
| 2026.05.27 | ₩47,343 | ₩47,464 | ₩46,592 | ₩46,673 | -1.42% | 9.7만 |
|---|
| 2026.05.26 | ₩46,606 | ₩47,370 | ₩46,606 | ₩47,115 | +1.09% | 11.1만 |
|---|
| 2026.05.22 | ₩46,566 | ₩47,504 | ₩46,244 | ₩46,539 | -0.06% | 13.5만 |
|---|
| 2026.05.21 | ₩46,391 | ₩47,021 | ₩45,534 | ₩46,646 | +0.55% | 12.1만 |
|---|
| 2026.05.20 | ₩45,775 | ₩46,874 | ₩45,413 | ₩46,847 | +2.34% | 12.1만 |
|---|
| 2026.05.19 | ₩45,574 | ₩45,922 | ₩45,266 | ₩45,574 | 0.00% | 10.5만 |
|---|
| 2026.05.18 | ₩45,078 | ₩46,231 | ₩45,078 | ₩45,855 | +1.72% | 11.7만 |
|---|
| 2026.05.15 | ₩45,815 | ₩45,815 | ₩44,703 | ₩45,092 | -1.58% | 13.1만 |
|---|
| 2026.05.14 | ₩45,507 | ₩46,110 | ₩45,507 | ₩45,802 | +0.65% | 10.6만 |
|---|
| 2026.05.13 | ₩45,467 | ₩45,896 | ₩44,944 | ₩45,105 | -0.80% | 11.6만 |
|---|
| 2026.05.12 | ₩46,150 | ₩46,150 | ₩45,092 | ₩45,708 | -0.96% | 11.4만 |
|---|
| 2026.05.11 | ₩46,673 | ₩46,673 | ₩45,882 | ₩46,043 | -1.35% | 15.4만 |
|---|
| 2026.05.08 | ₩46,351 | ₩46,901 | ₩46,351 | ₩46,619 | +0.58% | 9.6만 |
|---|
| 2026.05.07 | ₩46,941 | ₩46,941 | ₩46,338 | ₩46,458 | -1.03% | 10.1만 |
|---|
| 2026.05.06 | ₩46,150 | ₩46,861 | ₩46,123 | ₩46,659 | +1.10% | 10.7만 |
|---|
| 2026.05.05 | ₩45,226 | ₩46,164 | ₩45,226 | ₩45,695 | +1.04% | 11.8만 |
|---|
| 2026.05.04 | ₩44,850 | ₩45,440 | ₩44,636 | ₩45,212 | +0.81% | 13만 |
|---|
| 2026.05.01 | ₩44,797 | ₩45,628 | ₩44,408 | ₩45,159 | +0.81% | 15.6만 |
|---|
| 2026.04.30 | ₩45,413 | ₩46,378 | ₩44,435 | ₩44,596 | -1.80% | 19.1만 |
|---|
| 2026.04.29 | ₩45,279 | ₩46,365 | ₩44,904 | ₩45,802 | +1.15% | 13.7만 |
|---|
| 2026.04.28 | ₩46,767 | ₩47,102 | ₩46,378 | ₩46,378 | -0.83% | 12만 |
|---|
| 2026.04.27 | ₩45,614 | ₩46,633 | ₩45,614 | ₩46,432 | +1.79% | 10.3만 |
|---|
| 2026.04.24 | ₩45,963 | ₩46,512 | ₩45,453 | ₩45,574 | -0.85% | 8.6만 |
|---|
| 2026.04.23 | ₩45,936 | ₩46,298 | ₩45,668 | ₩46,217 | +0.61% | 10.6만 |
|---|
| 2026.04.22 | ₩45,735 | ₩46,123 | ₩45,668 | ₩45,681 | -0.12% | 8.9만 |
|---|
| 2026.04.21 | ₩46,338 | ₩46,646 | ₩45,695 | ₩45,695 | -1.39% | 11.7만 |
|---|
| 2026.04.20 | ₩46,592 | ₩47,249 | ₩46,231 | ₩46,606 | +0.03% | 10.6만 |
|---|
| 2026.04.17 | ₩46,298 | ₩47,450 | ₩45,748 | ₩46,700 | +0.87% | 31.2만 |
|---|
| 2026.04.16 | ₩45,159 | ₩45,963 | ₩45,159 | ₩45,775 | +1.36% | 17.7만 |
|---|
| 2026.04.15 | ₩45,494 | ₩45,601 | ₩45,078 | ₩45,373 | -0.27% | 10.8만 |
|---|
| 2026.04.14 | ₩45,118 | ₩45,748 | ₩44,301 | ₩45,520 | +0.89% | 8.9만 |
|---|
| 2026.04.13 | ₩44,904 | ₩45,561 | ₩44,757 | ₩45,413 | +1.13% | 11.1만 |
|---|
| 2026.04.10 | ₩45,534 | ₩45,721 | ₩44,502 | ₩45,051 | -1.06% | 11.6만 |
|---|
| 2026.04.09 | ₩44,448 | ₩45,614 | ₩43,966 | ₩45,453 | +2.26% | 14.3만 |
|---|
| 2026.04.08 | ₩44,864 | ₩45,159 | ₩44,167 | ₩44,609 | -0.57% | 29.1만 |
|---|
| 2026.04.07 | ₩43,510 | ₩43,953 | ₩42,961 | ₩43,725 | +0.49% | 13.8만 |
|---|
| 2026.04.06 | ₩42,814 | ₩43,832 | ₩42,814 | ₩43,778 | +2.25% | 10만 |
|---|
| 2026.04.02 | ₩42,519 | ₩43,095 | ₩42,291 | ₩43,028 | +1.20% | 9.1만 |
|---|
| 2026.04.01 | ₩42,881 | ₩43,738 | ₩42,881 | ₩43,256 | +0.87% | 10.3만 |
|---|
| 2026.03.31 | ₩42,773 | ₩43,175 | ₩42,412 | ₩42,827 | +0.13% | 14.6만 |
|---|
| 2026.03.30 | ₩42,492 | ₩42,894 | ₩42,023 | ₩42,197 | -0.69% | 15.6만 |
|---|
| 2026.03.27 | ₩42,532 | ₩42,639 | ₩41,889 | ₩42,264 | -0.63% | 16만 |
|---|
| 2026.03.26 | ₩42,358 | ₩42,854 | ₩42,358 | ₩42,840 | +1.14% | 11.3만 |
|---|
| 2026.03.25 | ₩43,041 | ₩43,269 | ₩42,345 | ₩42,747 | -0.68% | 13.9만 |
|---|
| 2026.03.24 | ₩41,876 | ₩43,028 | ₩41,862 | ₩42,613 | +1.76% | 12.5만 |
|---|
| 2026.03.23 | ₩42,090 | ₩42,881 | ₩41,541 | ₩42,224 | +0.32% | 20.2만 |
|---|
| 2026.03.20 | ₩41,259 | ₩41,648 | ₩40,335 | ₩40,884 | -0.91% | 81.7만 |
|---|
| 2026.03.19 | ₩40,482 | ₩41,393 | ₩40,241 | ₩41,098 | +1.52% | 15.8만 |
|---|
| 2026.03.18 | ₩40,951 | ₩41,098 | ₩40,442 | ₩40,830 | -0.29% | 25.7만 |
|---|
| 2026.03.17 | ₩41,393 | ₩41,567 | ₩40,656 | ₩41,072 | -0.78% | 17만 |
|---|
| 2026.03.16 | ₩41,460 | ₩41,675 | ₩40,589 | ₩41,045 | -1.00% | 19.3만 |
|---|
| 2026.03.13 | ₩41,675 | ₩41,715 | ₩40,683 | ₩41,031 | -1.54% | 20.5만 |
|---|
| 2026.03.12 | ₩40,335 | ₩41,420 | ₩40,241 | ₩41,353 | +2.52% | 19.5만 |
|---|
| 2026.03.11 | ₩41,407 | ₩41,688 | ₩40,871 | ₩41,192 | -0.52% | 19.6만 |
|---|
| 2026.03.10 | ₩41,567 | ₩42,425 | ₩41,165 | ₩41,661 | +0.23% | 19.6만 |
|---|
| 2026.03.09 | ₩41,380 | ₩41,983 | ₩40,415 | ₩41,755 | +0.91% | 16.5만 |
|---|
| 2026.03.06 | ₩41,554 | ₩42,197 | ₩40,670 | ₩42,197 | +1.55% | 13.8만 |
|---|
| 2026.03.05 | ₩42,546 | ₩42,599 | ₩41,835 | ₩42,586 | +0.09% | 12.7만 |
|---|
| 2026.03.04 | ₩43,296 | ₩43,497 | ₩42,854 | ₩43,095 | -0.46% | 12.4만 |
|---|
| 2026.03.03 | ₩42,425 | ₩42,921 | ₩41,742 | ₩42,800 | +0.88% | 14만 |
|---|
| 2026.03.02 | ₩42,090 | ₩43,417 | ₩41,822 | ₩43,242 | +2.74% | 17.2만 |
|---|
| 2026.02.27 | ₩44,073 | ₩44,073 | ₩42,224 | ₩42,680 | -3.16% | 20.5만 |
|---|
| 2026.02.26 | ₩45,145 | ₩45,842 | ₩44,502 | ₩45,145 | 0.00% | 16만 |
|---|
| 2026.02.25 | ₩44,006 | ₩45,051 | ₩43,752 | ₩44,864 | +1.95% | 12.4만 |
|---|
| 2026.02.24 | ₩43,738 | ₩44,046 | ₩43,390 | ₩44,006 | +0.61% | 15만 |
|---|
| 2026.02.23 | ₩45,976 | ₩46,338 | ₩43,135 | ₩43,792 | -4.75% | 17.8만 |
|---|
| 2026.02.20 | ₩45,748 | ₩46,177 | ₩45,199 | ₩45,882 | +0.29% | 44.2만 |
|---|
| 2026.02.19 | ₩45,293 | ₩45,896 | ₩45,132 | ₩45,654 | +0.80% | 21.8만 |
|---|
| 2026.02.18 | ₩45,963 | ₩46,552 | ₩45,507 | ₩45,708 | -0.55% | 13.2만 |
|---|
| 2026.02.17 | ₩45,869 | ₩46,365 | ₩45,601 | ₩46,070 | +0.44% | 16.2만 |
|---|
| 2026.02.13 | ₩45,681 | ₩45,802 | ₩44,837 | ₩45,681 | 0.00% | 13.7만 |
|---|
| 2026.02.12 | ₩46,043 | ₩46,043 | ₩44,556 | ₩45,480 | -1.22% | 18.3만 |
|---|
| 2026.02.11 | ₩46,231 | ₩46,445 | ₩45,360 | ₩45,480 | -1.62% | 12.9만 |
|---|
| 2026.02.10 | ₩46,190 | ₩46,887 | ₩45,762 | ₩46,110 | -0.17% | 17.2만 |
|---|
| 2026.02.09 | ₩46,217 | ₩46,713 | ₩44,931 | ₩46,056 | -0.35% | 11.9만 |
|---|
| 2026.02.06 | ₩46,445 | ₩46,914 | ₩46,110 | ₩46,271 | -0.38% | 14.9만 |
|---|
| 2026.02.05 | ₩45,346 | ₩46,472 | ₩44,958 | ₩46,123 | +1.71% | 20.7만 |
|---|
| 2026.02.04 | ₩45,507 | ₩46,324 | ₩45,279 | ₩45,306 | -0.44% | 16.9만 |
|---|
| 2026.02.03 | ₩44,341 | ₩45,319 | ₩43,658 | ₩45,132 | +1.78% | 16.5만 |
|---|
| 2026.02.02 | ₩43,872 | ₩44,958 | ₩43,765 | ₩44,194 | +0.73% | 19.1만 |
|---|
| 2026.01.30 | ₩42,371 | ₩43,912 | ₩42,371 | ₩43,644 | +3.00% | 27.9만 |
|---|
| 2026.01.29 | ₩42,706 | ₩43,698 | ₩41,728 | ₩42,666 | -0.09% | 30.9만 |
|---|
| 2026.01.28 | ₩44,221 | ₩46,458 | ₩42,626 | ₩42,693 | -3.45% | 24.9만 |
|---|
| 2026.01.27 | ₩42,278 | ₩42,773 | ₩42,224 | ₩42,465 | +0.44% | 12.1만 |
|---|
| 2026.01.26 | ₩42,036 | ₩42,787 | ₩41,608 | ₩42,412 | +0.89% | 10.9만 |
|---|
| 2026.01.23 | ₩43,752 | ₩43,752 | ₩41,943 | ₩42,103 | -3.77% | 12.9만 |
|---|
| 2026.01.22 | ₩44,100 | ₩44,676 | ₩43,886 | ₩44,046 | -0.12% | 12.7만 |
|---|
| 2026.01.21 | ₩42,090 | ₩44,046 | ₩41,956 | ₩44,046 | +4.65% | 14.6만 |
|---|
| 2026.01.20 | ₩42,063 | ₩42,465 | ₩41,809 | ₩41,809 | -0.61% | 9.1만 |
|---|
| 2026.01.16 | ₩43,095 | ₩43,283 | ₩42,425 | ₩42,680 | -0.96% | 15.8만 |
|---|
| 2026.01.15 | ₩42,412 | ₩43,591 | ₩42,412 | ₩43,309 | +2.12% | 29.7만 |
|---|
| 2026.01.14 | ₩41,608 | ₩42,371 | ₩40,763 | ₩42,358 | +1.80% | 11.7만 |
|---|
| 2026.01.13 | ₩41,889 | ₩42,144 | ₩41,487 | ₩41,567 | -0.77% | 8.9만 |
|---|
| 2026.01.12 | ₩42,224 | ₩42,546 | ₩41,809 | ₩41,849 | -0.89% | 8.3만 |
|---|
| 2026.01.09 | ₩43,095 | ₩43,309 | ₩42,693 | ₩42,787 | -0.72% | 8.5만 |
|---|
| 2026.01.08 | ₩41,541 | ₩43,189 | ₩41,500 | ₩43,175 | +3.94% | 14.9만 |
|---|
| 2026.01.07 | ₩42,077 | ₩42,077 | ₩41,407 | ₩41,795 | -0.67% | 11.6만 |
|---|
| 2026.01.06 | ₩41,782 | ₩42,224 | ₩41,514 | ₩42,063 | +0.67% | 14.9만 |
|---|
| 2026.01.05 | ₩41,460 | ₩42,733 | ₩41,460 | ₩42,050 | +1.42% | 14.5만 |
|---|
| 2026.01.02 | ₩41,768 | ₩41,862 | ₩40,844 | ₩41,648 | -0.29% | 18.6만 |
|---|
| 2025.12.31 | ₩42,599 | ₩42,814 | ₩41,447 | ₩41,755 | -1.98% | 10.6만 |
|---|
| 2025.12.30 | ₩42,586 | ₩43,082 | ₩42,385 | ₩42,532 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩43,376 | ₩43,792 | ₩42,814 | ₩42,894 | -1.11% | 13.6만 |
|---|
| 2025.12.26 | ₩43,216 | ₩43,390 | ₩42,988 | ₩43,189 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩43,162 | ₩43,510 | ₩42,854 | ₩43,403 | +0.56% | 7.6만 |
|---|
| 2025.12.23 | ₩43,350 | ₩43,738 | ₩43,001 | ₩43,028 | -0.74% | 13.4만 |
|---|
| 2025.12.22 | ₩43,323 | ₩44,113 | ₩43,296 | ₩43,497 | +0.40% | 12.7만 |
|---|
| 2025.12.19 | ₩44,167 | ₩44,556 | ₩43,283 | ₩43,497 | -1.52% | 80.7만 |
|---|
| 2025.12.18 | ₩44,582 | ₩44,690 | ₩44,060 | ₩44,328 | -0.57% | 17.5만 |
|---|
| 2025.12.17 | ₩43,604 | ₩44,515 | ₩43,604 | ₩43,993 | +0.89% | 19.7만 |
|---|
| 2025.12.16 | ₩43,564 | ₩44,582 | ₩43,323 | ₩43,698 | +0.31% | 16.9만 |
|---|
| 2025.12.15 | ₩43,658 | ₩44,033 | ₩42,988 | ₩43,631 | -0.06% | 17.7만 |
|---|
| 2025.12.12 | ₩43,430 | ₩43,591 | ₩42,907 | ₩43,323 | -0.25% | 15.2만 |
|---|
| 2025.12.11 | ₩42,613 | ₩43,778 | ₩42,613 | ₩43,135 | +1.23% | 17만 |
|---|
| 2025.12.10 | ₩41,742 | ₩43,242 | ₩41,701 | ₩42,840 | +2.63% | 32.6만 |
|---|
| 2025.12.09 | ₩41,340 | ₩42,050 | ₩41,340 | ₩41,648 | +0.75% | 12.3만 |
|---|
| 2025.12.08 | ₩41,192 | ₩41,621 | ₩40,777 | ₩41,165 | -0.07% | 12.3만 |
|---|
| 2025.12.05 | ₩40,790 | ₩41,112 | ₩40,093 | ₩40,964 | +0.43% | 11.8만 |
|---|
| 2025.12.04 | ₩40,643 | ₩41,353 | ₩40,643 | ₩41,018 | +0.92% | 9.8만 |
|---|
| 2025.12.03 | ₩40,495 | ₩41,594 | ₩40,053 | ₩40,830 | +0.83% | 15.2만 |
|---|
| 2025.12.02 | ₩40,790 | ₩40,857 | ₩40,241 | ₩40,335 | -1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩39,812 | ₩40,871 | ₩39,370 | ₩40,844 | +2.59% | 15.7만 |
|---|
| 2025.11.28 | ₩40,281 | ₩40,817 | ₩39,852 | ₩39,852 | -1.06% | 9.9만 |
|---|
| 2025.11.26 | ₩40,737 | ₩41,273 | ₩40,576 | ₩40,576 | -0.39% | 23.9만 |
|---|
| 2025.11.25 | ₩40,120 | ₩41,380 | ₩40,120 | ₩40,830 | +1.77% | 15.5만 |
|---|
| 2025.11.24 | ₩39,892 | ₩40,268 | ₩39,557 | ₩39,718 | -0.44% | 13.5만 |
|---|
| 2025.11.21 | ₩38,807 | ₩40,160 | ₩38,807 | ₩39,812 | +2.59% | 11.5만 |
|---|
| 2025.11.20 | ₩38,713 | ₩39,437 | ₩38,445 | ₩38,606 | -0.28% | 14.7만 |
|---|
| 2025.11.19 | ₩38,298 | ₩38,914 | ₩38,164 | ₩38,606 | +0.80% | 7.8만 |
|---|
| 2025.11.18 | ₩38,164 | ₩38,713 | ₩38,137 | ₩38,231 | +0.18% | 9.5만 |
|---|
| 2025.11.17 | ₩39,638 | ₩39,799 | ₩38,110 | ₩38,244 | -3.52% | 10.6만 |
|---|
| 2025.11.14 | ₩39,691 | ₩39,718 | ₩38,928 | ₩39,557 | -0.34% | 9.1만 |
|---|
| 2025.11.13 | ₩39,464 | ₩40,107 | ₩39,464 | ₩39,906 | +1.12% | 13.3만 |
|---|
| 2025.11.12 | ₩39,678 | ₩40,294 | ₩39,504 | ₩39,531 | -0.37% | 13.7만 |
|---|
| 2025.11.11 | ₩39,450 | ₩40,147 | ₩39,356 | ₩39,678 | +0.58% | 10.6만 |
|---|
| 2025.11.10 | ₩39,410 | ₩40,013 | ₩39,048 | ₩39,557 | +0.37% | 10.4만 |
|---|
| 2025.11.07 | ₩38,807 | ₩39,356 | ₩38,244 | ₩39,356 | +1.42% | 25.4만 |
|---|
| 2025.11.06 | ₩38,887 | ₩39,115 | ₩38,539 | ₩38,713 | -0.45% | 11.9만 |
|---|
| 2025.11.05 | ₩38,418 | ₩39,209 | ₩38,258 | ₩39,155 | +1.92% | 16.1만 |
|---|
| 2025.11.04 | ₩38,807 | ₩39,088 | ₩38,244 | ₩38,566 | -0.62% | 16.2만 |
|---|
| 2025.11.03 | ₩38,231 | ₩38,901 | ₩37,869 | ₩38,874 | +1.68% | 13.6만 |
|---|
| 2025.10.31 | ₩38,579 | ₩38,619 | ₩37,748 | ₩38,204 | -0.97% | 15.6만 |
|---|
| 2025.10.30 | ₩37,949 | ₩38,981 | ₩37,896 | ₩38,968 | +2.68% | 19.1만 |
|---|
| 2025.10.29 | ₩39,209 | ₩41,795 | ₩37,655 | ₩37,976 | -3.14% | 22.4만 |
|---|
| 2025.10.28 | ₩39,330 | ₩40,643 | ₩38,820 | ₩40,562 | +3.13% | 17.9만 |
|---|
| 2025.10.27 | ₩39,611 | ₩39,852 | ₩39,263 | ₩39,504 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩38,954 | ₩39,557 | ₩38,954 | ₩39,423 | +1.20% | 9만 |
|---|
| 2025.10.23 | ₩38,954 | ₩39,142 | ₩38,526 | ₩38,606 | -0.89% | 10.1만 |
|---|
| 2025.10.22 | ₩38,928 | ₩39,450 | ₩38,820 | ₩39,062 | +0.34% | 9.7만 |
|---|
| 2025.10.21 | ₩38,606 | ₩39,129 | ₩38,459 | ₩38,794 | +0.49% | 11.8만 |
|---|
| 2025.10.20 | ₩37,923 | ₩38,914 | ₩37,655 | ₩38,820 | +2.37% | 12.4만 |
|---|
| 2025.10.17 | ₩37,320 | ₩37,775 | ₩37,186 | ₩37,722 | +1.08% | 15.4만 |
|---|
| 2025.10.16 | ₩38,606 | ₩38,606 | ₩36,690 | ₩36,971 | -4.23% | 15.2만 |
|---|
| 2025.10.15 | ₩39,611 | ₩40,067 | ₩38,686 | ₩38,995 | -1.56% | 11.1만 |
|---|
| 2025.10.14 | ₩38,191 | ₩39,946 | ₩38,191 | ₩39,638 | +3.79% | 12.4만 |
|---|
| 2025.10.13 | ₩38,713 | ₩38,861 | ₩38,030 | ₩38,633 | -0.21% | 12.5만 |
|---|
| 2025.10.10 | ₩39,571 | ₩40,134 | ₩38,177 | ₩38,258 | -3.32% | 16.3만 |
|---|