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 | ₩48,360 | ₩48,413 | ₩47,463 | ₩47,650 | -1.47% | 11.4만 |
| 2026.10.08 | ₩47,998 | ₩48,627 | ₩47,677 | ₩48,507 | +1.06% | 16.4만 |
| 2026.10.07 | ₩48,052 | ₩48,132 | ₩47,516 | ₩47,931 | -0.25% | 15.8만 |
| 2026.10.06 | ₩48,868 | ₩49,149 | ₩48,373 | ₩48,560 | -0.63% | 12.9만 |
| 2026.10.05 | ₩48,667 | ₩49,190 | ₩48,306 | ₩48,641 | -0.06% | 16.4만 |
| 2026.10.02 | ₩48,520 | ₩49,524 | ₩48,373 | ₩48,748 | +0.47% | 16.3만 |
| 2026.10.01 | ₩47,637 | ₩48,279 | ₩46,981 | ₩48,279 | +1.35% | 20.2만 |
| 2026.09.30 | ₩48,199 | ₩48,574 | ₩47,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,038 |
| -0.33% |
| 20.7만 |
| 2026.09.29 | ₩48,815 | ₩49,029 | ₩47,905 | ₩48,119 | -1.43% | 17만 |
|---|
| 2026.09.28 | ₩49,323 | ₩49,685 | ₩48,627 | ₩48,667 | -1.33% | 15.9만 |
|---|
| 2026.09.25 | ₩49,471 | ₩49,859 | ₩49,082 | ₩49,323 | -0.30% | 12만 |
|---|
| 2026.09.24 | ₩48,975 | ₩49,551 | ₩48,667 | ₩49,310 | +0.68% | 18만 |
|---|
| 2026.09.23 | ₩49,203 | ₩49,417 | ₩48,547 | ₩48,614 | -1.20% | 15.7만 |
|---|
| 2026.09.22 | ₩50,086 | ₩50,341 | ₩49,136 | ₩49,203 | -1.76% | 17.8만 |
|---|
| 2026.09.21 | ₩50,327 | ₩50,689 | ₩49,350 | ₩49,511 | -1.62% | 14.5만 |
|---|
| 2026.09.18 | ₩49,805 | ₩50,515 | ₩49,163 | ₩50,381 | +1.16% | 73.9만 |
|---|
| 2026.09.17 | ₩50,582 | ₩50,702 | ₩49,952 | ₩49,993 | -1.16% | 12.2만 |
|---|
| 2026.09.16 | ₩50,488 | ₩50,796 | ₩49,230 | ₩50,260 | -0.45% | 26.2만 |
|---|
| 2026.09.15 | ₩50,702 | ₩51,318 | ₩50,247 | ₩50,300 | -0.79% | 12.9만 |
|---|
| 2026.09.14 | ₩50,809 | ₩51,304 | ₩50,461 | ₩50,635 | -0.34% | 22.8만 |
|---|
| 2026.09.11 | ₩50,662 | ₩51,237 | ₩50,167 | ₩50,635 | -0.05% | 14.6만 |
|---|
| 2026.09.10 | ₩50,140 | ₩50,742 | ₩49,604 | ₩50,528 | +0.77% | 11.7만 |
|---|
| 2026.09.09 | ₩50,207 | ₩50,675 | ₩49,805 | ₩50,033 | -0.35% | 10.7만 |
|---|
| 2026.09.08 | ₩51,117 | ₩51,278 | ₩50,327 | ₩50,448 | -1.31% | 12.5만 |
|---|
| 2026.09.04 | ₩50,515 | ₩51,291 | ₩50,408 | ₩51,117 | +1.19% | 8만 |
|---|
| 2026.09.03 | ₩50,822 | ₩51,117 | ₩50,541 | ₩50,608 | -0.42% | 9.9만 |
|---|
| 2026.09.02 | ₩49,698 | ₩50,809 | ₩49,190 | ₩50,274 | +1.16% | 17.9만 |
|---|
| 2026.09.01 | ₩49,631 | ₩50,448 | ₩49,203 | ₩49,377 | -0.51% | 18만 |
|---|
| 2026.08.31 | ₩50,220 | ₩50,234 | ₩49,323 | ₩49,819 | -0.80% | 10.2만 |
|---|
| 2026.08.28 | ₩50,595 | ₩51,023 | ₩50,341 | ₩50,635 | +0.08% | 9.8만 |
|---|
| 2026.08.27 | ₩50,394 | ₩50,956 | ₩49,645 | ₩50,648 | +0.50% | 12.3만 |
|---|
| 2026.08.26 | ₩50,608 | ₩51,063 | ₩50,367 | ₩50,863 | +0.50% | 15.3만 |
|---|
| 2026.08.25 | ₩50,715 | ₩51,130 | ₩50,180 | ₩50,367 | -0.69% | 11.6만 |
|---|
| 2026.08.24 | ₩50,086 | ₩50,836 | ₩50,086 | ₩50,528 | +0.88% | 18.3만 |
|---|
| 2026.08.21 | ₩50,474 | ₩50,863 | ₩49,538 | ₩50,100 | -0.74% | 22.7만 |
|---|
| 2026.08.20 | ₩49,444 | ₩50,300 | ₩49,163 | ₩50,193 | +1.52% | 15.2만 |
|---|
| 2026.08.19 | ₩51,090 | ₩51,237 | ₩49,618 | ₩49,658 | -2.80% | 20.2만 |
|---|
| 2026.08.18 | ₩51,478 | ₩51,478 | ₩50,622 | ₩50,809 | -1.30% | 17.2만 |
|---|
| 2026.08.17 | ₩51,800 | ₩52,214 | ₩51,224 | ₩51,398 | -0.78% | 16.4만 |
|---|
| 2026.08.14 | ₩52,040 | ₩52,884 | ₩51,773 | ₩51,800 | -0.46% | 13.9만 |
|---|
| 2026.08.13 | ₩52,201 | ₩52,817 | ₩51,826 | ₩52,134 | -0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩51,974 | ₩52,469 | ₩51,773 | ₩51,813 | -0.31% | 15만 |
|---|
| 2026.08.11 | ₩51,907 | ₩52,188 | ₩51,652 | ₩51,786 | -0.23% | 13.3만 |
|---|
| 2026.08.10 | ₩51,719 | ₩52,228 | ₩51,278 | ₩51,518 | -0.39% | 12.8만 |
|---|
| 2026.08.07 | ₩52,348 | ₩52,844 | ₩51,692 | ₩52,067 | -0.54% | 14.2만 |
|---|
| 2026.08.06 | ₩53,526 | ₩53,526 | ₩52,455 | ₩52,563 | -1.80% | 12.2만 |
|---|
| 2026.08.05 | ₩53,834 | ₩53,874 | ₩52,977 | ₩53,111 | -1.34% | 17.9만 |
|---|
| 2026.08.04 | ₩53,299 | ₩54,865 | ₩52,710 | ₩53,526 | +0.43% | 14.7만 |
|---|
| 2026.08.03 | ₩53,165 | ₩53,981 | ₩53,058 | ₩53,111 | -0.10% | 16.4만 |
|---|
| 2026.07.31 | ₩52,991 | ₩53,085 | ₩52,161 | ₩52,737 | -0.48% | 12.3만 |
|---|
| 2026.07.30 | ₩53,245 | ₩53,312 | ₩52,509 | ₩52,696 | -1.03% | 12.2만 |
|---|
| 2026.07.29 | ₩52,803 | ₩53,566 | ₩52,482 | ₩52,830 | +0.05% | 17만 |
|---|
| 2026.07.28 | ₩52,803 | ₩53,955 | ₩52,589 | ₩53,151 | +0.66% | 14.9만 |
|---|
| 2026.07.27 | ₩51,947 | ₩53,058 | ₩51,933 | ₩52,281 | +0.64% | 15.7만 |
|---|
| 2026.07.24 | ₩51,264 | ₩52,830 | ₩50,930 | ₩51,733 | +0.91% | 24.6만 |
|---|
| 2026.07.23 | ₩51,063 | ₩51,786 | ₩50,809 | ₩51,773 | +1.39% | 17만 |
|---|
| 2026.07.22 | ₩51,987 | ₩52,027 | ₩50,876 | ₩51,746 | -0.46% | 15.9만 |
|---|
| 2026.07.21 | ₩51,626 | ₩52,335 | ₩51,224 | ₩52,308 | +1.32% | 15.7만 |
|---|
| 2026.07.20 | ₩52,241 | ₩52,241 | ₩51,452 | ₩51,679 | -1.08% | 15.9만 |
|---|
| 2026.07.17 | ₩52,830 | ₩53,486 | ₩51,746 | ₩52,322 | -0.96% | 21.7만 |
|---|
| 2026.07.16 | ₩52,067 | ₩53,620 | ₩51,880 | ₩53,499 | +2.75% | 16.2만 |
|---|
| 2026.07.15 | ₩51,264 | ₩52,228 | ₩50,434 | ₩51,800 | +1.04% | 12.4만 |
|---|
| 2026.07.14 | ₩51,465 | ₩51,907 | ₩51,130 | ₩51,251 | -0.42% | 9.7만 |
|---|
| 2026.07.13 | ₩51,291 | ₩51,679 | ₩51,130 | ₩51,331 | +0.08% | 9.3만 |
|---|
| 2026.07.10 | ₩51,037 | ₩51,505 | ₩50,702 | ₩51,251 | +0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩51,050 | ₩51,652 | ₩50,595 | ₩51,063 | +0.03% | 20.1만 |
|---|
| 2026.07.08 | ₩50,648 | ₩51,104 | ₩49,845 | ₩50,300 | -0.69% | 15.7만 |
|---|
| 2026.07.07 | ₩51,478 | ₩51,826 | ₩50,421 | ₩51,144 | -0.65% | 10만 |
|---|
| 2026.07.06 | ₩51,077 | ₩51,773 | ₩50,863 | ₩51,492 | +0.81% | 8.1만 |
|---|
| 2026.07.02 | ₩52,469 | ₩52,469 | ₩50,930 | ₩51,237 | -2.35% | 11.3만 |
|---|
| 2026.07.01 | ₩50,943 | ₩52,161 | ₩50,300 | ₩52,067 | +2.21% | 14만 |
|---|
| 2026.06.30 | ₩50,528 | ₩51,144 | ₩50,113 | ₩51,130 | +1.19% | 13만 |
|---|
| 2026.06.29 | ₩50,702 | ₩51,251 | ₩50,100 | ₩50,461 | -0.48% | 21.4만 |
|---|
| 2026.06.26 | ₩50,849 | ₩50,889 | ₩50,046 | ₩50,662 | -0.37% | 47.4만 |
|---|
| 2026.06.25 | ₩49,778 | ₩50,863 | ₩49,778 | ₩50,541 | +1.53% | 13.6만 |
|---|
| 2026.06.24 | ₩49,297 | ₩50,274 | ₩49,230 | ₩49,752 | +0.92% | 31.6만 |
|---|
| 2026.06.23 | ₩48,975 | ₩49,738 | ₩47,811 | ₩49,484 | +1.04% | 12.6만 |
|---|
| 2026.06.22 | ₩48,145 | ₩49,002 | ₩48,145 | ₩48,560 | +0.86% | 16.2만 |
|---|
| 2026.06.18 | ₩47,905 | ₩48,467 | ₩47,302 | ₩47,985 | +0.17% | 38.5만 |
|---|
| 2026.06.17 | ₩48,092 | ₩48,708 | ₩46,968 | ₩47,530 | -1.17% | 19.7만 |
|---|
| 2026.06.16 | ₩48,721 | ₩49,016 | ₩47,717 | ₩48,266 | -0.93% | 17.2만 |
|---|
| 2026.06.15 | ₩49,176 | ₩49,538 | ₩48,199 | ₩48,212 | -1.96% | 12.8만 |
|---|
| 2026.06.12 | ₩48,855 | ₩49,256 | ₩48,534 | ₩48,989 | +0.27% | 10.4만 |
|---|
| 2026.06.11 | ₩48,641 | ₩48,708 | ₩47,757 | ₩48,534 | -0.22% | 9.7만 |
|---|
| 2026.06.10 | ₩48,105 | ₩48,761 | ₩48,025 | ₩48,360 | +0.53% | 10.5만 |
|---|
| 2026.06.09 | ₩47,583 | ₩48,627 | ₩47,490 | ₩47,650 | +0.14% | 14.2만 |
|---|
| 2026.06.08 | ₩47,436 | ₩48,186 | ₩47,035 | ₩47,235 | -0.42% | 9.1만 |
|---|
| 2026.06.05 | ₩46,780 | ₩47,516 | ₩46,566 | ₩47,101 | +0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩45,991 | ₩46,901 | ₩45,991 | ₩46,553 | +1.22% | 11.1만 |
|---|
| 2026.06.03 | ₩45,977 | ₩46,017 | ₩45,254 | ₩45,268 | -1.54% | 12.2만 |
|---|
| 2026.06.02 | ₩45,080 | ₩46,365 | ₩45,080 | ₩46,298 | +2.70% | 9.5만 |
|---|
| 2026.06.01 | ₩45,696 | ₩45,964 | ₩44,946 | ₩45,281 | -0.91% | 20.5만 |
|---|
| 2026.05.29 | ₩46,138 | ₩46,660 | ₩45,643 | ₩45,991 | -0.32% | 22.7만 |
|---|
| 2026.05.28 | ₩46,379 | ₩46,820 | ₩45,991 | ₩46,486 | +0.23% | 12.4만 |
|---|
| 2026.05.27 | ₩47,289 | ₩47,409 | ₩46,539 | ₩46,620 | -1.42% | 9.7만 |
|---|
| 2026.05.26 | ₩46,553 | ₩47,316 | ₩46,553 | ₩47,061 | +1.09% | 11.1만 |
|---|
| 2026.05.22 | ₩46,513 | ₩47,449 | ₩46,191 | ₩46,486 | -0.06% | 13.5만 |
|---|
| 2026.05.21 | ₩46,339 | ₩46,968 | ₩45,482 | ₩46,593 | +0.55% | 12.1만 |
|---|
| 2026.05.20 | ₩45,723 | ₩46,820 | ₩45,361 | ₩46,794 | +2.34% | 12.1만 |
|---|
| 2026.05.19 | ₩45,522 | ₩45,870 | ₩45,214 | ₩45,522 | 0.00% | 10.5만 |
|---|
| 2026.05.18 | ₩45,027 | ₩46,178 | ₩45,027 | ₩45,803 | +1.72% | 11.7만 |
|---|
| 2026.05.15 | ₩45,763 | ₩45,763 | ₩44,652 | ₩45,040 | -1.58% | 13.1만 |
|---|
| 2026.05.14 | ₩45,455 | ₩46,057 | ₩45,455 | ₩45,750 | +0.65% | 10.6만 |
|---|
| 2026.05.13 | ₩45,415 | ₩45,843 | ₩44,893 | ₩45,054 | -0.80% | 11.6만 |
|---|
| 2026.05.12 | ₩46,098 | ₩46,098 | ₩45,040 | ₩45,656 | -0.96% | 11.4만 |
|---|
| 2026.05.11 | ₩46,620 | ₩46,620 | ₩45,830 | ₩45,991 | -1.35% | 15.4만 |
|---|
| 2026.05.08 | ₩46,298 | ₩46,847 | ₩46,298 | ₩46,566 | +0.58% | 9.6만 |
|---|
| 2026.05.07 | ₩46,887 | ₩46,887 | ₩46,285 | ₩46,405 | -1.03% | 10.1만 |
|---|
| 2026.05.06 | ₩46,098 | ₩46,807 | ₩46,071 | ₩46,606 | +1.10% | 10.7만 |
|---|
| 2026.05.05 | ₩45,174 | ₩46,111 | ₩45,174 | ₩45,643 | +1.04% | 11.8만 |
|---|
| 2026.05.04 | ₩44,799 | ₩45,388 | ₩44,585 | ₩45,161 | +0.81% | 13만 |
|---|
| 2026.05.01 | ₩44,746 | ₩45,576 | ₩44,358 | ₩45,107 | +0.81% | 15.6만 |
|---|
| 2026.04.30 | ₩45,361 | ₩46,325 | ₩44,384 | ₩44,545 | -1.80% | 19.1만 |
|---|
| 2026.04.29 | ₩45,228 | ₩46,312 | ₩44,853 | ₩45,750 | +1.15% | 13.7만 |
|---|
| 2026.04.28 | ₩46,713 | ₩47,048 | ₩46,325 | ₩46,325 | -0.83% | 12만 |
|---|
| 2026.04.27 | ₩45,562 | ₩46,579 | ₩45,562 | ₩46,379 | +1.79% | 10.3만 |
|---|
| 2026.04.24 | ₩45,910 | ₩46,459 | ₩45,402 | ₩45,522 | -0.85% | 8.6만 |
|---|
| 2026.04.23 | ₩45,883 | ₩46,245 | ₩45,616 | ₩46,165 | +0.61% | 10.6만 |
|---|
| 2026.04.22 | ₩45,683 | ₩46,071 | ₩45,616 | ₩45,629 | -0.12% | 8.9만 |
|---|
| 2026.04.21 | ₩46,285 | ₩46,593 | ₩45,643 | ₩45,643 | -1.39% | 11.7만 |
|---|
| 2026.04.20 | ₩46,539 | ₩47,195 | ₩46,178 | ₩46,553 | +0.03% | 10.6만 |
|---|
| 2026.04.17 | ₩46,245 | ₩47,396 | ₩45,696 | ₩46,646 | +0.87% | 31.2만 |
|---|
| 2026.04.16 | ₩45,107 | ₩45,910 | ₩45,107 | ₩45,723 | +1.36% | 17.7만 |
|---|
| 2026.04.15 | ₩45,442 | ₩45,549 | ₩45,027 | ₩45,321 | -0.27% | 10.8만 |
|---|
| 2026.04.14 | ₩45,067 | ₩45,696 | ₩44,250 | ₩45,469 | +0.89% | 8.9만 |
|---|
| 2026.04.13 | ₩44,853 | ₩45,509 | ₩44,706 | ₩45,361 | +1.13% | 11.1만 |
|---|
| 2026.04.10 | ₩45,482 | ₩45,669 | ₩44,451 | ₩45,000 | -1.06% | 11.6만 |
|---|
| 2026.04.09 | ₩44,398 | ₩45,562 | ₩43,916 | ₩45,402 | +2.26% | 14.3만 |
|---|
| 2026.04.08 | ₩44,813 | ₩45,107 | ₩44,117 | ₩44,558 | -0.57% | 29.1만 |
|---|
| 2026.04.07 | ₩43,461 | ₩43,902 | ₩42,912 | ₩43,675 | +0.49% | 13.8만 |
|---|
| 2026.04.06 | ₩42,765 | ₩43,782 | ₩42,765 | ₩43,728 | +2.25% | 10만 |
|---|
| 2026.04.02 | ₩42,470 | ₩43,046 | ₩42,243 | ₩42,979 | +1.20% | 9.1만 |
|---|
| 2026.04.01 | ₩42,832 | ₩43,688 | ₩42,832 | ₩43,206 | +0.87% | 10.3만 |
|---|
| 2026.03.31 | ₩42,725 | ₩43,126 | ₩42,363 | ₩42,778 | +0.13% | 14.6만 |
|---|
| 2026.03.30 | ₩42,444 | ₩42,845 | ₩41,975 | ₩42,149 | -0.69% | 15.6만 |
|---|
| 2026.03.27 | ₩42,484 | ₩42,591 | ₩41,841 | ₩42,216 | -0.63% | 16만 |
|---|
| 2026.03.26 | ₩42,310 | ₩42,805 | ₩42,310 | ₩42,792 | +1.14% | 11.3만 |
|---|
| 2026.03.25 | ₩42,992 | ₩43,220 | ₩42,296 | ₩42,698 | -0.68% | 13.9만 |
|---|
| 2026.03.24 | ₩41,828 | ₩42,979 | ₩41,814 | ₩42,564 | +1.76% | 12.5만 |
|---|
| 2026.03.23 | ₩42,042 | ₩42,832 | ₩41,493 | ₩42,176 | +0.32% | 20.2만 |
|---|
| 2026.03.20 | ₩41,212 | ₩41,600 | ₩40,289 | ₩40,837 | -0.91% | 81.7만 |
|---|
| 2026.03.19 | ₩40,436 | ₩41,346 | ₩40,195 | ₩41,051 | +1.52% | 15.8만 |
|---|
| 2026.03.18 | ₩40,904 | ₩41,051 | ₩40,396 | ₩40,784 | -0.29% | 25.7만 |
|---|
| 2026.03.17 | ₩41,346 | ₩41,520 | ₩40,610 | ₩41,025 | -0.78% | 17만 |
|---|
| 2026.03.16 | ₩41,413 | ₩41,627 | ₩40,543 | ₩40,998 | -1.00% | 19.3만 |
|---|
| 2026.03.13 | ₩41,627 | ₩41,667 | ₩40,637 | ₩40,985 | -1.54% | 20.5만 |
|---|
| 2026.03.12 | ₩40,289 | ₩41,373 | ₩40,195 | ₩41,306 | +2.52% | 19.5만 |
|---|
| 2026.03.11 | ₩41,359 | ₩41,640 | ₩40,824 | ₩41,145 | -0.52% | 19.6만 |
|---|
| 2026.03.10 | ₩41,520 | ₩42,377 | ₩41,118 | ₩41,614 | +0.23% | 19.6만 |
|---|
| 2026.03.09 | ₩41,333 | ₩41,935 | ₩40,369 | ₩41,707 | +0.91% | 16.5만 |
|---|
| 2026.03.06 | ₩41,507 | ₩42,149 | ₩40,623 | ₩42,149 | +1.55% | 13.8만 |
|---|
| 2026.03.05 | ₩42,497 | ₩42,551 | ₩41,788 | ₩42,537 | +0.09% | 12.7만 |
|---|
| 2026.03.04 | ₩43,247 | ₩43,447 | ₩42,805 | ₩43,046 | -0.46% | 12.4만 |
|---|
| 2026.03.03 | ₩42,377 | ₩42,872 | ₩41,694 | ₩42,751 | +0.88% | 14만 |
|---|
| 2026.03.02 | ₩42,042 | ₩43,367 | ₩41,774 | ₩43,193 | +2.74% | 17.2만 |
|---|
| 2026.02.27 | ₩44,023 | ₩44,023 | ₩42,176 | ₩42,631 | -3.16% | 20.5만 |
|---|
| 2026.02.26 | ₩45,094 | ₩45,790 | ₩44,451 | ₩45,094 | 0.00% | 16만 |
|---|
| 2026.02.25 | ₩43,956 | ₩45,000 | ₩43,702 | ₩44,813 | +1.95% | 12.4만 |
|---|
| 2026.02.24 | ₩43,688 | ₩43,996 | ₩43,340 | ₩43,956 | +0.61% | 15만 |
|---|
| 2026.02.23 | ₩45,924 | ₩46,285 | ₩43,086 | ₩43,742 | -4.75% | 17.8만 |
|---|
| 2026.02.20 | ₩45,696 | ₩46,124 | ₩45,147 | ₩45,830 | +0.29% | 44.2만 |
|---|
| 2026.02.19 | ₩45,241 | ₩45,843 | ₩45,080 | ₩45,602 | +0.80% | 21.8만 |
|---|
| 2026.02.18 | ₩45,910 | ₩46,499 | ₩45,455 | ₩45,656 | -0.55% | 13.2만 |
|---|
| 2026.02.17 | ₩45,817 | ₩46,312 | ₩45,549 | ₩46,017 | +0.44% | 16.2만 |
|---|
| 2026.02.13 | ₩45,629 | ₩45,750 | ₩44,786 | ₩45,629 | 0.00% | 13.7만 |
|---|
| 2026.02.12 | ₩45,991 | ₩45,991 | ₩44,505 | ₩45,428 | -1.22% | 18.3만 |
|---|
| 2026.02.11 | ₩46,178 | ₩46,392 | ₩45,308 | ₩45,428 | -1.62% | 12.9만 |
|---|
| 2026.02.10 | ₩46,138 | ₩46,834 | ₩45,709 | ₩46,057 | -0.17% | 17.2만 |
|---|
| 2026.02.09 | ₩46,165 | ₩46,660 | ₩44,880 | ₩46,004 | -0.35% | 11.9만 |
|---|
| 2026.02.06 | ₩46,392 | ₩46,861 | ₩46,057 | ₩46,218 | -0.38% | 14.9만 |
|---|
| 2026.02.05 | ₩45,295 | ₩46,419 | ₩44,906 | ₩46,071 | +1.71% | 20.7만 |
|---|
| 2026.02.04 | ₩45,455 | ₩46,272 | ₩45,228 | ₩45,254 | -0.44% | 16.9만 |
|---|
| 2026.02.03 | ₩44,291 | ₩45,268 | ₩43,608 | ₩45,080 | +1.78% | 16.5만 |
|---|
| 2026.02.02 | ₩43,822 | ₩44,906 | ₩43,715 | ₩44,143 | +0.73% | 19.1만 |
|---|
| 2026.01.30 | ₩42,323 | ₩43,862 | ₩42,323 | ₩43,595 | +3.00% | 27.9만 |
|---|
| 2026.01.29 | ₩42,658 | ₩43,648 | ₩41,681 | ₩42,618 | -0.09% | 30.9만 |
|---|
| 2026.01.28 | ₩44,170 | ₩46,405 | ₩42,577 | ₩42,644 | -3.45% | 24.9만 |
|---|
| 2026.01.27 | ₩42,229 | ₩42,725 | ₩42,176 | ₩42,417 | +0.44% | 12.1만 |
|---|
| 2026.01.26 | ₩41,988 | ₩42,738 | ₩41,560 | ₩42,363 | +0.89% | 10.9만 |
|---|
| 2026.01.23 | ₩43,702 | ₩43,702 | ₩41,895 | ₩42,055 | -3.77% | 12.9만 |
|---|
| 2026.01.22 | ₩44,050 | ₩44,625 | ₩43,836 | ₩43,996 | -0.12% | 12.7만 |
|---|
| 2026.01.21 | ₩42,042 | ₩43,996 | ₩41,908 | ₩43,996 | +4.65% | 14.6만 |
|---|
| 2026.01.20 | ₩42,015 | ₩42,417 | ₩41,761 | ₩41,761 | -0.61% | 9.1만 |
|---|
| 2026.01.16 | ₩43,046 | ₩43,233 | ₩42,377 | ₩42,631 | -0.96% | 15.8만 |
|---|
| 2026.01.15 | ₩42,363 | ₩43,541 | ₩42,363 | ₩43,260 | +2.12% | 29.7만 |
|---|
| 2026.01.14 | ₩41,560 | ₩42,323 | ₩40,717 | ₩42,310 | +1.80% | 11.7만 |
|---|
| 2026.01.13 | ₩41,841 | ₩42,096 | ₩41,440 | ₩41,520 | -0.77% | 8.9만 |
|---|
| 2026.01.12 | ₩42,176 | ₩42,497 | ₩41,761 | ₩41,801 | -0.89% | 8.3만 |
|---|
| 2026.01.09 | ₩43,046 | ₩43,260 | ₩42,644 | ₩42,738 | -0.72% | 8.5만 |
|---|
| 2026.01.08 | ₩41,493 | ₩43,140 | ₩41,453 | ₩43,126 | +3.94% | 14.9만 |
|---|
| 2026.01.07 | ₩42,029 | ₩42,029 | ₩41,359 | ₩41,748 | -0.67% | 11.6만 |
|---|
| 2026.01.06 | ₩41,734 | ₩42,176 | ₩41,466 | ₩42,015 | +0.67% | 14.9만 |
|---|
| 2026.01.05 | ₩41,413 | ₩42,684 | ₩41,413 | ₩42,002 | +1.42% | 14.5만 |
|---|
| 2026.01.02 | ₩41,721 | ₩41,814 | ₩40,797 | ₩41,600 | -0.29% | 18.6만 |
|---|
| 2025.12.31 | ₩42,551 | ₩42,765 | ₩41,399 | ₩41,707 | -1.98% | 10.6만 |
|---|
| 2025.12.30 | ₩42,537 | ₩43,032 | ₩42,336 | ₩42,484 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩43,327 | ₩43,742 | ₩42,765 | ₩42,845 | -1.11% | 13.6만 |
|---|
| 2025.12.26 | ₩43,166 | ₩43,340 | ₩42,939 | ₩43,140 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩43,113 | ₩43,461 | ₩42,805 | ₩43,354 | +0.56% | 7.6만 |
|---|
| 2025.12.23 | ₩43,300 | ₩43,688 | ₩42,952 | ₩42,979 | -0.74% | 13.4만 |
|---|
| 2025.12.22 | ₩43,273 | ₩44,063 | ₩43,247 | ₩43,447 | +0.40% | 12.7만 |
|---|
| 2025.12.19 | ₩44,117 | ₩44,505 | ₩43,233 | ₩43,447 | -1.52% | 80.7만 |
|---|
| 2025.12.18 | ₩44,532 | ₩44,639 | ₩44,010 | ₩44,277 | -0.57% | 17.5만 |
|---|
| 2025.12.17 | ₩43,554 | ₩44,465 | ₩43,554 | ₩43,943 | +0.89% | 19.7만 |
|---|
| 2025.12.16 | ₩43,514 | ₩44,532 | ₩43,273 | ₩43,648 | +0.31% | 16.9만 |
|---|
| 2025.12.15 | ₩43,608 | ₩43,983 | ₩42,939 | ₩43,581 | -0.06% | 17.7만 |
|---|
| 2025.12.12 | ₩43,380 | ₩43,541 | ₩42,858 | ₩43,273 | -0.25% | 15.2만 |
|---|
| 2025.12.11 | ₩42,564 | ₩43,728 | ₩42,564 | ₩43,086 | +1.23% | 17만 |
|---|
| 2025.12.10 | ₩41,694 | ₩43,193 | ₩41,654 | ₩42,792 | +2.63% | 32.6만 |
|---|
| 2025.12.09 | ₩41,292 | ₩42,002 | ₩41,292 | ₩41,600 | +0.75% | 12.3만 |
|---|
| 2025.12.08 | ₩41,145 | ₩41,573 | ₩40,730 | ₩41,118 | -0.07% | 12.3만 |
|---|
| 2025.12.05 | ₩40,744 | ₩41,065 | ₩40,048 | ₩40,918 | +0.43% | 11.8만 |
|---|
| 2025.12.04 | ₩40,596 | ₩41,306 | ₩40,596 | ₩40,971 | +0.92% | 9.8만 |
|---|
| 2025.12.03 | ₩40,449 | ₩41,547 | ₩40,007 | ₩40,784 | +0.83% | 15.2만 |
|---|
| 2025.12.02 | ₩40,744 | ₩40,811 | ₩40,195 | ₩40,289 | -1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩39,767 | ₩40,824 | ₩39,325 | ₩40,797 | +2.59% | 15.7만 |
|---|
| 2025.11.28 | ₩40,235 | ₩40,770 | ₩39,807 | ₩39,807 | -1.06% | 9.9만 |
|---|
| 2025.11.26 | ₩40,690 | ₩41,225 | ₩40,529 | ₩40,529 | -0.39% | 23.9만 |
|---|
| 2025.11.25 | ₩40,074 | ₩41,333 | ₩40,074 | ₩40,784 | +1.77% | 15.5만 |
|---|
| 2025.11.24 | ₩39,847 | ₩40,222 | ₩39,512 | ₩39,673 | -0.44% | 13.5만 |
|---|
| 2025.11.21 | ₩38,763 | ₩40,115 | ₩38,763 | ₩39,767 | +2.59% | 11.5만 |
|---|
| 2025.11.20 | ₩38,669 | ₩39,392 | ₩38,401 | ₩38,562 | -0.28% | 14.7만 |
|---|
| 2025.11.19 | ₩38,254 | ₩38,870 | ₩38,120 | ₩38,562 | +0.80% | 7.8만 |
|---|
| 2025.11.18 | ₩38,120 | ₩38,669 | ₩38,093 | ₩38,187 | +0.18% | 9.5만 |
|---|
| 2025.11.17 | ₩39,593 | ₩39,753 | ₩38,067 | ₩38,201 | -3.52% | 10.6만 |
|---|
| 2025.11.14 | ₩39,646 | ₩39,673 | ₩38,883 | ₩39,512 | -0.34% | 9.1만 |
|---|
| 2025.11.13 | ₩39,419 | ₩40,061 | ₩39,419 | ₩39,860 | +1.12% | 13.3만 |
|---|
| 2025.11.12 | ₩39,633 | ₩40,248 | ₩39,459 | ₩39,485 | -0.37% | 13.7만 |
|---|
| 2025.11.11 | ₩39,405 | ₩40,101 | ₩39,311 | ₩39,633 | +0.58% | 10.6만 |
|---|
| 2025.11.10 | ₩39,365 | ₩39,967 | ₩39,004 | ₩39,512 | +0.37% | 10.4만 |
|---|
| 2025.11.07 | ₩38,763 | ₩39,311 | ₩38,201 | ₩39,311 | +1.42% | 25.4만 |
|---|
| 2025.11.06 | ₩38,843 | ₩39,071 | ₩38,495 | ₩38,669 | -0.45% | 11.9만 |
|---|
| 2025.11.05 | ₩38,375 | ₩39,164 | ₩38,214 | ₩39,111 | +1.92% | 16.1만 |
|---|
| 2025.11.04 | ₩38,763 | ₩39,044 | ₩38,201 | ₩38,522 | -0.62% | 16.2만 |
|---|
| 2025.11.03 | ₩38,187 | ₩38,856 | ₩37,826 | ₩38,830 | +1.68% | 13.6만 |
|---|
| 2025.10.31 | ₩38,535 | ₩38,575 | ₩37,705 | ₩38,160 | -0.97% | 15.6만 |
|---|
| 2025.10.30 | ₩37,906 | ₩38,937 | ₩37,852 | ₩38,923 | +2.68% | 19.1만 |
|---|
| 2025.10.29 | ₩39,164 | ₩41,748 | ₩37,612 | ₩37,933 | -3.14% | 22.4만 |
|---|
| 2025.10.28 | ₩39,285 | ₩40,596 | ₩38,776 | ₩40,516 | +3.13% | 17.9만 |
|---|
| 2025.10.27 | ₩39,566 | ₩39,807 | ₩39,218 | ₩39,459 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩38,910 | ₩39,512 | ₩38,910 | ₩39,378 | +1.20% | 9만 |
|---|
| 2025.10.23 | ₩38,910 | ₩39,097 | ₩38,482 | ₩38,562 | -0.89% | 10.1만 |
|---|
| 2025.10.22 | ₩38,883 | ₩39,405 | ₩38,776 | ₩39,017 | +0.34% | 9.7만 |
|---|
| 2025.10.21 | ₩38,562 | ₩39,084 | ₩38,415 | ₩38,749 | +0.49% | 11.8만 |
|---|
| 2025.10.20 | ₩37,879 | ₩38,870 | ₩37,612 | ₩38,776 | +2.37% | 12.4만 |
|---|
| 2025.10.17 | ₩37,277 | ₩37,732 | ₩37,143 | ₩37,678 | +1.08% | 15.4만 |
|---|
| 2025.10.16 | ₩38,562 | ₩38,562 | ₩36,648 | ₩36,929 | -4.23% | 15.2만 |
|---|
| 2025.10.15 | ₩39,566 | ₩40,021 | ₩38,642 | ₩38,950 | -1.56% | 11.1만 |
|---|
| 2025.10.14 | ₩38,147 | ₩39,900 | ₩38,147 | ₩39,593 | +3.79% | 12.4만 |
|---|
| 2025.10.13 | ₩38,669 | ₩38,816 | ₩37,986 | ₩38,589 | -0.21% | 12.5만 |
|---|
| 2025.10.10 | ₩39,526 | ₩40,088 | ₩38,134 | ₩38,214 | -3.32% | 16.3만 |
|---|