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 | ₩48,455 | ₩48,509 | ₩47,557 | ₩47,745 | -1.47% | 11.4만 |
| 2026.10.08 | ₩48,093 | ₩48,724 | ₩47,771 | ₩48,603 | +1.06% | 16.4만 |
| 2026.10.07 | ₩48,147 | ₩48,227 | ₩47,610 | ₩48,026 | -0.25% | 15.8만 |
| 2026.10.06 | ₩48,965 | ₩49,247 | ₩48,469 | ₩48,657 | -0.63% | 12.9만 |
| 2026.10.05 | ₩48,764 | ₩49,287 | ₩48,402 | ₩48,737 | -0.06% | 16.4만 |
| 2026.10.02 | ₩48,616 | ₩49,622 | ₩48,469 | ₩48,844 | +0.47% | 16.3만 |
| 2026.10.01 | ₩47,731 | ₩48,375 | ₩47,074 | ₩48,375 | +1.35% | 20.2만 |
| 2026.09.30 | ₩48,294 | ₩48,670 | ₩47,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,134 |
| -0.33% |
| 20.7만 |
| 2026.09.29 | ₩48,911 | ₩49,126 | ₩47,999 | ₩48,214 | -1.43% | 17만 |
|---|
| 2026.09.28 | ₩49,421 | ₩49,783 | ₩48,724 | ₩48,764 | -1.33% | 15.9만 |
|---|
| 2026.09.25 | ₩49,569 | ₩49,957 | ₩49,180 | ₩49,421 | -0.30% | 12만 |
|---|
| 2026.09.24 | ₩49,072 | ₩49,649 | ₩48,764 | ₩49,408 | +0.68% | 18만 |
|---|
| 2026.09.23 | ₩49,300 | ₩49,515 | ₩48,643 | ₩48,710 | -1.20% | 15.7만 |
|---|
| 2026.09.22 | ₩50,185 | ₩50,440 | ₩49,233 | ₩49,300 | -1.76% | 17.8만 |
|---|
| 2026.09.21 | ₩50,427 | ₩50,789 | ₩49,448 | ₩49,609 | -1.62% | 14.5만 |
|---|
| 2026.09.18 | ₩49,904 | ₩50,615 | ₩49,260 | ₩50,481 | +1.16% | 73.9만 |
|---|
| 2026.09.17 | ₩50,682 | ₩50,802 | ₩50,051 | ₩50,092 | -1.16% | 12.2만 |
|---|
| 2026.09.16 | ₩50,588 | ₩50,896 | ₩49,327 | ₩50,360 | -0.45% | 26.2만 |
|---|
| 2026.09.15 | ₩50,802 | ₩51,419 | ₩50,346 | ₩50,400 | -0.79% | 12.9만 |
|---|
| 2026.09.14 | ₩50,910 | ₩51,406 | ₩50,561 | ₩50,735 | -0.34% | 22.8만 |
|---|
| 2026.09.11 | ₩50,762 | ₩51,339 | ₩50,266 | ₩50,735 | -0.05% | 14.6만 |
|---|
| 2026.09.10 | ₩50,239 | ₩50,843 | ₩49,703 | ₩50,628 | +0.77% | 11.7만 |
|---|
| 2026.09.09 | ₩50,306 | ₩50,776 | ₩49,904 | ₩50,132 | -0.35% | 10.7만 |
|---|
| 2026.09.08 | ₩51,218 | ₩51,379 | ₩50,427 | ₩50,548 | -1.31% | 12.5만 |
|---|
| 2026.09.04 | ₩50,615 | ₩51,392 | ₩50,507 | ₩51,218 | +1.19% | 8만 |
|---|
| 2026.09.03 | ₩50,923 | ₩51,218 | ₩50,641 | ₩50,709 | -0.42% | 9.9만 |
|---|
| 2026.09.02 | ₩49,797 | ₩50,910 | ₩49,287 | ₩50,373 | +1.16% | 17.9만 |
|---|
| 2026.09.01 | ₩49,729 | ₩50,548 | ₩49,300 | ₩49,475 | -0.51% | 18만 |
|---|
| 2026.08.31 | ₩50,320 | ₩50,333 | ₩49,421 | ₩49,917 | -0.80% | 10.2만 |
|---|
| 2026.08.28 | ₩50,695 | ₩51,124 | ₩50,440 | ₩50,735 | +0.08% | 9.8만 |
|---|
| 2026.08.27 | ₩50,494 | ₩51,057 | ₩49,743 | ₩50,749 | +0.50% | 12.3만 |
|---|
| 2026.08.26 | ₩50,709 | ₩51,164 | ₩50,467 | ₩50,963 | +0.50% | 15.3만 |
|---|
| 2026.08.25 | ₩50,816 | ₩51,232 | ₩50,279 | ₩50,467 | -0.69% | 11.6만 |
|---|
| 2026.08.24 | ₩50,185 | ₩50,936 | ₩50,185 | ₩50,628 | +0.88% | 18.3만 |
|---|
| 2026.08.21 | ₩50,574 | ₩50,963 | ₩49,636 | ₩50,199 | -0.74% | 22.7만 |
|---|
| 2026.08.20 | ₩49,542 | ₩50,400 | ₩49,260 | ₩50,293 | +1.52% | 15.2만 |
|---|
| 2026.08.19 | ₩51,191 | ₩51,339 | ₩49,716 | ₩49,756 | -2.80% | 20.2만 |
|---|
| 2026.08.18 | ₩51,580 | ₩51,580 | ₩50,722 | ₩50,910 | -1.30% | 17.2만 |
|---|
| 2026.08.17 | ₩51,902 | ₩52,318 | ₩51,325 | ₩51,500 | -0.78% | 16.4만 |
|---|
| 2026.08.14 | ₩52,144 | ₩52,988 | ₩51,875 | ₩51,902 | -0.46% | 13.9만 |
|---|
| 2026.08.13 | ₩52,304 | ₩52,921 | ₩51,929 | ₩52,237 | -0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩52,076 | ₩52,573 | ₩51,875 | ₩51,916 | -0.31% | 15만 |
|---|
| 2026.08.11 | ₩52,009 | ₩52,291 | ₩51,755 | ₩51,889 | -0.23% | 13.3만 |
|---|
| 2026.08.10 | ₩51,822 | ₩52,331 | ₩51,379 | ₩51,620 | -0.39% | 12.8만 |
|---|
| 2026.08.07 | ₩52,452 | ₩52,948 | ₩51,795 | ₩52,170 | -0.54% | 14.2만 |
|---|
| 2026.08.06 | ₩53,632 | ₩53,632 | ₩52,559 | ₩52,667 | -1.80% | 12.2만 |
|---|
| 2026.08.05 | ₩53,941 | ₩53,981 | ₩53,082 | ₩53,216 | -1.34% | 17.9만 |
|---|
| 2026.08.04 | ₩53,404 | ₩54,973 | ₩52,814 | ₩53,632 | +0.43% | 14.7만 |
|---|
| 2026.08.03 | ₩53,270 | ₩54,088 | ₩53,163 | ₩53,216 | -0.10% | 16.4만 |
|---|
| 2026.07.31 | ₩53,096 | ₩53,190 | ₩52,264 | ₩52,841 | -0.48% | 12.3만 |
|---|
| 2026.07.30 | ₩53,351 | ₩53,418 | ₩52,613 | ₩52,801 | -1.03% | 12.2만 |
|---|
| 2026.07.29 | ₩52,908 | ₩53,672 | ₩52,586 | ₩52,935 | +0.05% | 17만 |
|---|
| 2026.07.28 | ₩52,908 | ₩54,061 | ₩52,693 | ₩53,257 | +0.66% | 14.9만 |
|---|
| 2026.07.27 | ₩52,050 | ₩53,163 | ₩52,036 | ₩52,385 | +0.64% | 15.7만 |
|---|
| 2026.07.24 | ₩51,366 | ₩52,935 | ₩51,030 | ₩51,835 | +0.91% | 24.6만 |
|---|
| 2026.07.23 | ₩51,164 | ₩51,889 | ₩50,910 | ₩51,875 | +1.39% | 17만 |
|---|
| 2026.07.22 | ₩52,090 | ₩52,130 | ₩50,977 | ₩51,848 | -0.46% | 15.9만 |
|---|
| 2026.07.21 | ₩51,728 | ₩52,439 | ₩51,325 | ₩52,412 | +1.32% | 15.7만 |
|---|
| 2026.07.20 | ₩52,345 | ₩52,345 | ₩51,553 | ₩51,781 | -1.08% | 15.9만 |
|---|
| 2026.07.17 | ₩52,935 | ₩53,592 | ₩51,848 | ₩52,425 | -0.96% | 21.7만 |
|---|
| 2026.07.16 | ₩52,170 | ₩53,726 | ₩51,983 | ₩53,605 | +2.75% | 16.2만 |
|---|
| 2026.07.15 | ₩51,366 | ₩52,331 | ₩50,534 | ₩51,902 | +1.04% | 12.4만 |
|---|
| 2026.07.14 | ₩51,567 | ₩52,009 | ₩51,232 | ₩51,352 | -0.42% | 9.7만 |
|---|
| 2026.07.13 | ₩51,392 | ₩51,781 | ₩51,232 | ₩51,433 | +0.08% | 9.3만 |
|---|
| 2026.07.10 | ₩51,138 | ₩51,607 | ₩50,802 | ₩51,352 | +0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩51,151 | ₩51,755 | ₩50,695 | ₩51,164 | +0.03% | 20.1만 |
|---|
| 2026.07.08 | ₩50,749 | ₩51,205 | ₩49,944 | ₩50,400 | -0.69% | 15.7만 |
|---|
| 2026.07.07 | ₩51,580 | ₩51,929 | ₩50,521 | ₩51,245 | -0.65% | 10만 |
|---|
| 2026.07.06 | ₩51,178 | ₩51,875 | ₩50,963 | ₩51,594 | +0.81% | 8.1만 |
|---|
| 2026.07.02 | ₩52,573 | ₩52,573 | ₩51,030 | ₩51,339 | -2.35% | 11.3만 |
|---|
| 2026.07.01 | ₩51,044 | ₩52,264 | ₩50,400 | ₩52,170 | +2.21% | 14만 |
|---|
| 2026.06.30 | ₩50,628 | ₩51,245 | ₩50,212 | ₩51,232 | +1.19% | 13만 |
|---|
| 2026.06.29 | ₩50,802 | ₩51,352 | ₩50,199 | ₩50,561 | -0.48% | 21.4만 |
|---|
| 2026.06.26 | ₩50,950 | ₩50,990 | ₩50,145 | ₩50,762 | -0.37% | 47.4만 |
|---|
| 2026.06.25 | ₩49,877 | ₩50,963 | ₩49,877 | ₩50,641 | +1.53% | 13.6만 |
|---|
| 2026.06.24 | ₩49,394 | ₩50,373 | ₩49,327 | ₩49,850 | +0.92% | 31.6만 |
|---|
| 2026.06.23 | ₩49,072 | ₩49,837 | ₩47,906 | ₩49,582 | +1.04% | 12.6만 |
|---|
| 2026.06.22 | ₩48,241 | ₩49,099 | ₩48,241 | ₩48,657 | +0.86% | 16.2만 |
|---|
| 2026.06.18 | ₩47,999 | ₩48,563 | ₩47,396 | ₩48,080 | +0.17% | 38.5만 |
|---|
| 2026.06.17 | ₩48,187 | ₩48,804 | ₩47,061 | ₩47,624 | -1.17% | 19.7만 |
|---|
| 2026.06.16 | ₩48,817 | ₩49,113 | ₩47,812 | ₩48,362 | -0.93% | 17.2만 |
|---|
| 2026.06.15 | ₩49,273 | ₩49,636 | ₩48,294 | ₩48,308 | -1.96% | 12.8만 |
|---|
| 2026.06.12 | ₩48,952 | ₩49,354 | ₩48,630 | ₩49,086 | +0.27% | 10.4만 |
|---|
| 2026.06.11 | ₩48,737 | ₩48,804 | ₩47,852 | ₩48,630 | -0.22% | 9.7만 |
|---|
| 2026.06.10 | ₩48,201 | ₩48,858 | ₩48,120 | ₩48,455 | +0.53% | 10.5만 |
|---|
| 2026.06.09 | ₩47,678 | ₩48,724 | ₩47,584 | ₩47,745 | +0.14% | 14.2만 |
|---|
| 2026.06.08 | ₩47,530 | ₩48,281 | ₩47,128 | ₩47,329 | -0.42% | 9.1만 |
|---|
| 2026.06.05 | ₩46,873 | ₩47,610 | ₩46,658 | ₩47,195 | +0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩46,082 | ₩46,994 | ₩46,082 | ₩46,645 | +1.22% | 11.1만 |
|---|
| 2026.06.03 | ₩46,068 | ₩46,108 | ₩45,344 | ₩45,357 | -1.54% | 12.2만 |
|---|
| 2026.06.02 | ₩45,170 | ₩46,457 | ₩45,170 | ₩46,390 | +2.70% | 9.5만 |
|---|
| 2026.06.01 | ₩45,787 | ₩46,055 | ₩45,035 | ₩45,371 | -0.91% | 20.5만 |
|---|
| 2026.05.29 | ₩46,229 | ₩46,752 | ₩45,733 | ₩46,082 | -0.32% | 22.7만 |
|---|
| 2026.05.28 | ₩46,471 | ₩46,913 | ₩46,082 | ₩46,578 | +0.23% | 12.4만 |
|---|
| 2026.05.27 | ₩47,382 | ₩47,503 | ₩46,631 | ₩46,712 | -1.42% | 9.7만 |
|---|
| 2026.05.26 | ₩46,645 | ₩47,409 | ₩46,645 | ₩47,154 | +1.09% | 11.1만 |
|---|
| 2026.05.22 | ₩46,605 | ₩47,543 | ₩46,283 | ₩46,578 | -0.06% | 13.5만 |
|---|
| 2026.05.21 | ₩46,430 | ₩47,061 | ₩45,572 | ₩46,685 | +0.55% | 12.1만 |
|---|
| 2026.05.20 | ₩45,813 | ₩46,913 | ₩45,451 | ₩46,886 | +2.34% | 12.1만 |
|---|
| 2026.05.19 | ₩45,612 | ₩45,961 | ₩45,304 | ₩45,612 | 0.00% | 10.5만 |
|---|
| 2026.05.18 | ₩45,116 | ₩46,269 | ₩45,116 | ₩45,894 | +1.72% | 11.7만 |
|---|
| 2026.05.15 | ₩45,854 | ₩45,854 | ₩44,740 | ₩45,129 | -1.58% | 13.1만 |
|---|
| 2026.05.14 | ₩45,545 | ₩46,149 | ₩45,545 | ₩45,840 | +0.65% | 10.6만 |
|---|
| 2026.05.13 | ₩45,505 | ₩45,934 | ₩44,982 | ₩45,143 | -0.80% | 11.6만 |
|---|
| 2026.05.12 | ₩46,189 | ₩46,189 | ₩45,129 | ₩45,746 | -0.96% | 11.4만 |
|---|
| 2026.05.11 | ₩46,712 | ₩46,712 | ₩45,921 | ₩46,082 | -1.35% | 15.4만 |
|---|
| 2026.05.08 | ₩46,390 | ₩46,940 | ₩46,390 | ₩46,658 | +0.58% | 9.6만 |
|---|
| 2026.05.07 | ₩46,980 | ₩46,980 | ₩46,377 | ₩46,497 | -1.03% | 10.1만 |
|---|
| 2026.05.06 | ₩46,189 | ₩46,900 | ₩46,162 | ₩46,698 | +1.10% | 10.7만 |
|---|
| 2026.05.05 | ₩45,263 | ₩46,202 | ₩45,263 | ₩45,733 | +1.04% | 11.8만 |
|---|
| 2026.05.04 | ₩44,888 | ₩45,478 | ₩44,673 | ₩45,250 | +0.81% | 13만 |
|---|
| 2026.05.01 | ₩44,834 | ₩45,666 | ₩44,445 | ₩45,196 | +0.81% | 15.6만 |
|---|
| 2026.04.30 | ₩45,451 | ₩46,417 | ₩44,472 | ₩44,633 | -1.80% | 19.1만 |
|---|
| 2026.04.29 | ₩45,317 | ₩46,403 | ₩44,942 | ₩45,840 | +1.15% | 13.7만 |
|---|
| 2026.04.28 | ₩46,806 | ₩47,141 | ₩46,417 | ₩46,417 | -0.83% | 12만 |
|---|
| 2026.04.27 | ₩45,652 | ₩46,672 | ₩45,652 | ₩46,471 | +1.79% | 10.3만 |
|---|
| 2026.04.24 | ₩46,001 | ₩46,551 | ₩45,491 | ₩45,612 | -0.85% | 8.6만 |
|---|
| 2026.04.23 | ₩45,974 | ₩46,336 | ₩45,706 | ₩46,256 | +0.61% | 10.6만 |
|---|
| 2026.04.22 | ₩45,773 | ₩46,162 | ₩45,706 | ₩45,719 | -0.12% | 8.9만 |
|---|
| 2026.04.21 | ₩46,377 | ₩46,685 | ₩45,733 | ₩45,733 | -1.39% | 11.7만 |
|---|
| 2026.04.20 | ₩46,631 | ₩47,289 | ₩46,269 | ₩46,645 | +0.03% | 10.6만 |
|---|
| 2026.04.17 | ₩46,336 | ₩47,490 | ₩45,787 | ₩46,739 | +0.87% | 31.2만 |
|---|
| 2026.04.16 | ₩45,196 | ₩46,001 | ₩45,196 | ₩45,813 | +1.36% | 17.7만 |
|---|
| 2026.04.15 | ₩45,532 | ₩45,639 | ₩45,116 | ₩45,411 | -0.27% | 10.8만 |
|---|
| 2026.04.14 | ₩45,156 | ₩45,787 | ₩44,338 | ₩45,559 | +0.89% | 8.9만 |
|---|
| 2026.04.13 | ₩44,942 | ₩45,599 | ₩44,794 | ₩45,451 | +1.13% | 11.1만 |
|---|
| 2026.04.10 | ₩45,572 | ₩45,760 | ₩44,539 | ₩45,089 | -1.06% | 11.6만 |
|---|
| 2026.04.09 | ₩44,486 | ₩45,652 | ₩44,003 | ₩45,491 | +2.26% | 14.3만 |
|---|
| 2026.04.08 | ₩44,901 | ₩45,196 | ₩44,204 | ₩44,647 | -0.57% | 29.1만 |
|---|
| 2026.04.07 | ₩43,547 | ₩43,989 | ₩42,997 | ₩43,761 | +0.49% | 13.8만 |
|---|
| 2026.04.06 | ₩42,849 | ₩43,869 | ₩42,849 | ₩43,815 | +2.25% | 10만 |
|---|
| 2026.04.02 | ₩42,554 | ₩43,131 | ₩42,326 | ₩43,064 | +1.20% | 9.1만 |
|---|
| 2026.04.01 | ₩42,916 | ₩43,775 | ₩42,916 | ₩43,292 | +0.87% | 10.3만 |
|---|
| 2026.03.31 | ₩42,809 | ₩43,212 | ₩42,447 | ₩42,863 | +0.13% | 14.6만 |
|---|
| 2026.03.30 | ₩42,528 | ₩42,930 | ₩42,058 | ₩42,232 | -0.69% | 15.6만 |
|---|
| 2026.03.27 | ₩42,568 | ₩42,675 | ₩41,924 | ₩42,300 | -0.63% | 16만 |
|---|
| 2026.03.26 | ₩42,393 | ₩42,890 | ₩42,393 | ₩42,876 | +1.14% | 11.3만 |
|---|
| 2026.03.25 | ₩43,077 | ₩43,305 | ₩42,380 | ₩42,782 | -0.68% | 13.9만 |
|---|
| 2026.03.24 | ₩41,911 | ₩43,064 | ₩41,897 | ₩42,648 | +1.76% | 12.5만 |
|---|
| 2026.03.23 | ₩42,125 | ₩42,916 | ₩41,575 | ₩42,259 | +0.32% | 20.2만 |
|---|
| 2026.03.20 | ₩41,294 | ₩41,683 | ₩40,368 | ₩40,918 | -0.91% | 81.7만 |
|---|
| 2026.03.19 | ₩40,516 | ₩41,428 | ₩40,274 | ₩41,133 | +1.52% | 15.8만 |
|---|
| 2026.03.18 | ₩40,985 | ₩41,133 | ₩40,476 | ₩40,865 | -0.29% | 25.7만 |
|---|
| 2026.03.17 | ₩41,428 | ₩41,602 | ₩40,690 | ₩41,106 | -0.78% | 17만 |
|---|
| 2026.03.16 | ₩41,495 | ₩41,709 | ₩40,623 | ₩41,079 | -1.00% | 19.3만 |
|---|
| 2026.03.13 | ₩41,709 | ₩41,750 | ₩40,717 | ₩41,066 | -1.54% | 20.5만 |
|---|
| 2026.03.12 | ₩40,368 | ₩41,455 | ₩40,274 | ₩41,388 | +2.52% | 19.5만 |
|---|
| 2026.03.11 | ₩41,441 | ₩41,723 | ₩40,905 | ₩41,227 | -0.52% | 19.6만 |
|---|
| 2026.03.10 | ₩41,602 | ₩42,460 | ₩41,200 | ₩41,696 | +0.23% | 19.6만 |
|---|
| 2026.03.09 | ₩41,414 | ₩42,018 | ₩40,449 | ₩41,790 | +0.91% | 16.5만 |
|---|
| 2026.03.06 | ₩41,589 | ₩42,232 | ₩40,704 | ₩42,232 | +1.55% | 13.8만 |
|---|
| 2026.03.05 | ₩42,581 | ₩42,635 | ₩41,870 | ₩42,621 | +0.09% | 12.7만 |
|---|
| 2026.03.04 | ₩43,332 | ₩43,533 | ₩42,890 | ₩43,131 | -0.46% | 12.4만 |
|---|
| 2026.03.03 | ₩42,460 | ₩42,957 | ₩41,777 | ₩42,836 | +0.88% | 14만 |
|---|
| 2026.03.02 | ₩42,125 | ₩43,453 | ₩41,857 | ₩43,279 | +2.74% | 17.2만 |
|---|
| 2026.02.27 | ₩44,110 | ₩44,110 | ₩42,259 | ₩42,715 | -3.16% | 20.5만 |
|---|
| 2026.02.26 | ₩45,183 | ₩45,880 | ₩44,539 | ₩45,183 | 0.00% | 16만 |
|---|
| 2026.02.25 | ₩44,043 | ₩45,089 | ₩43,788 | ₩44,901 | +1.95% | 12.4만 |
|---|
| 2026.02.24 | ₩43,775 | ₩44,083 | ₩43,426 | ₩44,043 | +0.61% | 15만 |
|---|
| 2026.02.23 | ₩46,015 | ₩46,377 | ₩43,171 | ₩43,828 | -4.75% | 17.8만 |
|---|
| 2026.02.20 | ₩45,787 | ₩46,216 | ₩45,237 | ₩45,921 | +0.29% | 44.2만 |
|---|
| 2026.02.19 | ₩45,331 | ₩45,934 | ₩45,170 | ₩45,693 | +0.80% | 21.8만 |
|---|
| 2026.02.18 | ₩46,001 | ₩46,591 | ₩45,545 | ₩45,746 | -0.55% | 13.2만 |
|---|
| 2026.02.17 | ₩45,907 | ₩46,403 | ₩45,639 | ₩46,108 | +0.44% | 16.2만 |
|---|
| 2026.02.13 | ₩45,719 | ₩45,840 | ₩44,875 | ₩45,719 | 0.00% | 13.7만 |
|---|
| 2026.02.12 | ₩46,082 | ₩46,082 | ₩44,593 | ₩45,518 | -1.22% | 18.3만 |
|---|
| 2026.02.11 | ₩46,269 | ₩46,484 | ₩45,398 | ₩45,518 | -1.62% | 12.9만 |
|---|
| 2026.02.10 | ₩46,229 | ₩46,926 | ₩45,800 | ₩46,149 | -0.17% | 17.2만 |
|---|
| 2026.02.09 | ₩46,256 | ₩46,752 | ₩44,968 | ₩46,095 | -0.35% | 11.9만 |
|---|
| 2026.02.06 | ₩46,484 | ₩46,953 | ₩46,149 | ₩46,310 | -0.38% | 14.9만 |
|---|
| 2026.02.05 | ₩45,384 | ₩46,511 | ₩44,995 | ₩46,162 | +1.71% | 20.7만 |
|---|
| 2026.02.04 | ₩45,545 | ₩46,363 | ₩45,317 | ₩45,344 | -0.44% | 16.9만 |
|---|
| 2026.02.03 | ₩44,378 | ₩45,357 | ₩43,694 | ₩45,170 | +1.78% | 16.5만 |
|---|
| 2026.02.02 | ₩43,909 | ₩44,995 | ₩43,802 | ₩44,231 | +0.73% | 19.1만 |
|---|
| 2026.01.30 | ₩42,407 | ₩43,949 | ₩42,407 | ₩43,681 | +3.00% | 27.9만 |
|---|
| 2026.01.29 | ₩42,742 | ₩43,735 | ₩41,763 | ₩42,702 | -0.09% | 30.9만 |
|---|
| 2026.01.28 | ₩44,258 | ₩46,497 | ₩42,662 | ₩42,729 | -3.45% | 24.9만 |
|---|
| 2026.01.27 | ₩42,313 | ₩42,809 | ₩42,259 | ₩42,501 | +0.44% | 12.1만 |
|---|
| 2026.01.26 | ₩42,072 | ₩42,823 | ₩41,642 | ₩42,447 | +0.89% | 10.9만 |
|---|
| 2026.01.23 | ₩43,788 | ₩43,788 | ₩41,978 | ₩42,139 | -3.77% | 12.9만 |
|---|
| 2026.01.22 | ₩44,137 | ₩44,714 | ₩43,922 | ₩44,083 | -0.12% | 12.7만 |
|---|
| 2026.01.21 | ₩42,125 | ₩44,083 | ₩41,991 | ₩44,083 | +4.65% | 14.6만 |
|---|
| 2026.01.20 | ₩42,098 | ₩42,501 | ₩41,844 | ₩41,844 | -0.61% | 9.1만 |
|---|
| 2026.01.16 | ₩43,131 | ₩43,319 | ₩42,460 | ₩42,715 | -0.96% | 15.8만 |
|---|
| 2026.01.15 | ₩42,447 | ₩43,627 | ₩42,447 | ₩43,346 | +2.12% | 29.7만 |
|---|
| 2026.01.14 | ₩41,642 | ₩42,407 | ₩40,797 | ₩42,393 | +1.80% | 11.7만 |
|---|
| 2026.01.13 | ₩41,924 | ₩42,179 | ₩41,522 | ₩41,602 | -0.77% | 8.9만 |
|---|
| 2026.01.12 | ₩42,259 | ₩42,581 | ₩41,844 | ₩41,884 | -0.89% | 8.3만 |
|---|
| 2026.01.09 | ₩43,131 | ₩43,346 | ₩42,729 | ₩42,823 | -0.72% | 8.5만 |
|---|
| 2026.01.08 | ₩41,575 | ₩43,225 | ₩41,535 | ₩43,212 | +3.94% | 14.9만 |
|---|
| 2026.01.07 | ₩42,112 | ₩42,112 | ₩41,441 | ₩41,830 | -0.67% | 11.6만 |
|---|
| 2026.01.06 | ₩41,817 | ₩42,259 | ₩41,549 | ₩42,098 | +0.67% | 14.9만 |
|---|
| 2026.01.05 | ₩41,495 | ₩42,769 | ₩41,495 | ₩42,085 | +1.42% | 14.5만 |
|---|
| 2026.01.02 | ₩41,803 | ₩41,897 | ₩40,878 | ₩41,683 | -0.29% | 18.6만 |
|---|
| 2025.12.31 | ₩42,635 | ₩42,849 | ₩41,481 | ₩41,790 | -1.98% | 10.6만 |
|---|
| 2025.12.30 | ₩42,621 | ₩43,118 | ₩42,420 | ₩42,568 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩43,413 | ₩43,828 | ₩42,849 | ₩42,930 | -1.11% | 13.6만 |
|---|
| 2025.12.26 | ₩43,252 | ₩43,426 | ₩43,024 | ₩43,225 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩43,198 | ₩43,547 | ₩42,890 | ₩43,440 | +0.56% | 7.6만 |
|---|
| 2025.12.23 | ₩43,386 | ₩43,775 | ₩43,037 | ₩43,064 | -0.74% | 13.4만 |
|---|
| 2025.12.22 | ₩43,359 | ₩44,150 | ₩43,332 | ₩43,533 | +0.40% | 12.7만 |
|---|
| 2025.12.19 | ₩44,204 | ₩44,593 | ₩43,319 | ₩43,533 | -1.52% | 80.7만 |
|---|
| 2025.12.18 | ₩44,620 | ₩44,727 | ₩44,097 | ₩44,365 | -0.57% | 17.5만 |
|---|
| 2025.12.17 | ₩43,641 | ₩44,553 | ₩43,641 | ₩44,030 | +0.89% | 19.7만 |
|---|
| 2025.12.16 | ₩43,600 | ₩44,620 | ₩43,359 | ₩43,735 | +0.31% | 16.9만 |
|---|
| 2025.12.15 | ₩43,694 | ₩44,070 | ₩43,024 | ₩43,668 | -0.06% | 17.7만 |
|---|
| 2025.12.12 | ₩43,466 | ₩43,627 | ₩42,943 | ₩43,359 | -0.25% | 15.2만 |
|---|
| 2025.12.11 | ₩42,648 | ₩43,815 | ₩42,648 | ₩43,171 | +1.23% | 17만 |
|---|
| 2025.12.10 | ₩41,777 | ₩43,279 | ₩41,736 | ₩42,876 | +2.63% | 32.6만 |
|---|
| 2025.12.09 | ₩41,374 | ₩42,085 | ₩41,374 | ₩41,683 | +0.75% | 12.3만 |
|---|
| 2025.12.08 | ₩41,227 | ₩41,656 | ₩40,811 | ₩41,200 | -0.07% | 12.3만 |
|---|
| 2025.12.05 | ₩40,824 | ₩41,146 | ₩40,127 | ₩40,999 | +0.43% | 11.8만 |
|---|
| 2025.12.04 | ₩40,677 | ₩41,388 | ₩40,677 | ₩41,052 | +0.92% | 9.8만 |
|---|
| 2025.12.03 | ₩40,529 | ₩41,629 | ₩40,087 | ₩40,865 | +0.83% | 15.2만 |
|---|
| 2025.12.02 | ₩40,824 | ₩40,891 | ₩40,274 | ₩40,368 | -1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩39,845 | ₩40,905 | ₩39,403 | ₩40,878 | +2.59% | 15.7만 |
|---|
| 2025.11.28 | ₩40,315 | ₩40,851 | ₩39,886 | ₩39,886 | -1.06% | 9.9만 |
|---|
| 2025.11.26 | ₩40,771 | ₩41,307 | ₩40,610 | ₩40,610 | -0.39% | 23.9만 |
|---|
| 2025.11.25 | ₩40,154 | ₩41,414 | ₩40,154 | ₩40,865 | +1.77% | 15.5만 |
|---|
| 2025.11.24 | ₩39,926 | ₩40,301 | ₩39,590 | ₩39,751 | -0.44% | 13.5만 |
|---|
| 2025.11.21 | ₩38,839 | ₩40,194 | ₩38,839 | ₩39,845 | +2.59% | 11.5만 |
|---|
| 2025.11.20 | ₩38,746 | ₩39,470 | ₩38,477 | ₩38,638 | -0.28% | 14.7만 |
|---|
| 2025.11.19 | ₩38,330 | ₩38,947 | ₩38,196 | ₩38,638 | +0.80% | 7.8만 |
|---|
| 2025.11.18 | ₩38,196 | ₩38,746 | ₩38,169 | ₩38,263 | +0.18% | 9.5만 |
|---|
| 2025.11.17 | ₩39,671 | ₩39,832 | ₩38,142 | ₩38,276 | -3.52% | 10.6만 |
|---|
| 2025.11.14 | ₩39,725 | ₩39,751 | ₩38,960 | ₩39,590 | -0.34% | 9.1만 |
|---|
| 2025.11.13 | ₩39,497 | ₩40,140 | ₩39,497 | ₩39,939 | +1.12% | 13.3만 |
|---|
| 2025.11.12 | ₩39,711 | ₩40,328 | ₩39,537 | ₩39,564 | -0.37% | 13.7만 |
|---|
| 2025.11.11 | ₩39,483 | ₩40,181 | ₩39,389 | ₩39,711 | +0.58% | 10.6만 |
|---|
| 2025.11.10 | ₩39,443 | ₩40,046 | ₩39,081 | ₩39,590 | +0.37% | 10.4만 |
|---|
| 2025.11.07 | ₩38,839 | ₩39,389 | ₩38,276 | ₩39,389 | +1.42% | 25.4만 |
|---|
| 2025.11.06 | ₩38,920 | ₩39,148 | ₩38,571 | ₩38,746 | -0.45% | 11.9만 |
|---|
| 2025.11.05 | ₩38,450 | ₩39,242 | ₩38,290 | ₩39,188 | +1.92% | 16.1만 |
|---|
| 2025.11.04 | ₩38,839 | ₩39,121 | ₩38,276 | ₩38,598 | -0.62% | 16.2만 |
|---|
| 2025.11.03 | ₩38,263 | ₩38,933 | ₩37,901 | ₩38,906 | +1.68% | 13.6만 |
|---|
| 2025.10.31 | ₩38,611 | ₩38,652 | ₩37,780 | ₩38,236 | -0.97% | 15.6만 |
|---|
| 2025.10.30 | ₩37,981 | ₩39,014 | ₩37,927 | ₩39,000 | +2.68% | 19.1만 |
|---|
| 2025.10.29 | ₩39,242 | ₩41,830 | ₩37,686 | ₩38,008 | -3.14% | 22.4만 |
|---|
| 2025.10.28 | ₩39,362 | ₩40,677 | ₩38,853 | ₩40,596 | +3.13% | 17.9만 |
|---|
| 2025.10.27 | ₩39,644 | ₩39,886 | ₩39,295 | ₩39,537 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩38,987 | ₩39,590 | ₩38,987 | ₩39,456 | +1.20% | 9만 |
|---|
| 2025.10.23 | ₩38,987 | ₩39,175 | ₩38,558 | ₩38,638 | -0.89% | 10.1만 |
|---|
| 2025.10.22 | ₩38,960 | ₩39,483 | ₩38,853 | ₩39,094 | +0.34% | 9.7만 |
|---|
| 2025.10.21 | ₩38,638 | ₩39,161 | ₩38,491 | ₩38,826 | +0.49% | 11.8만 |
|---|
| 2025.10.20 | ₩37,954 | ₩38,947 | ₩37,686 | ₩38,853 | +2.37% | 12.4만 |
|---|
| 2025.10.17 | ₩37,351 | ₩37,807 | ₩37,217 | ₩37,753 | +1.08% | 15.4만 |
|---|
| 2025.10.16 | ₩38,638 | ₩38,638 | ₩36,720 | ₩37,002 | -4.23% | 15.2만 |
|---|
| 2025.10.15 | ₩39,644 | ₩40,100 | ₩38,719 | ₩39,027 | -1.56% | 11.1만 |
|---|
| 2025.10.14 | ₩38,222 | ₩39,979 | ₩38,222 | ₩39,671 | +3.79% | 12.4만 |
|---|
| 2025.10.13 | ₩38,746 | ₩38,893 | ₩38,062 | ₩38,665 | -0.21% | 12.5만 |
|---|
| 2025.10.10 | ₩39,604 | ₩40,167 | ₩38,209 | ₩38,290 | -3.32% | 16.3만 |
|---|