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 | ₩48,453 | ₩48,506 | ₩47,554 | ₩47,742 | -1.47% | 11.4만 |
| 2026.10.08 | ₩48,091 | ₩48,721 | ₩47,769 | ₩48,600 | +1.06% | 16.4만 |
| 2026.10.07 | ₩48,144 | ₩48,225 | ₩47,608 | ₩48,024 | -0.25% | 15.8만 |
| 2026.10.06 | ₩48,962 | ₩49,244 | ₩48,466 | ₩48,654 | -0.63% | 12.9만 |
| 2026.10.05 | ₩48,761 | ₩49,284 | ₩48,399 | ₩48,734 | -0.06% | 16.4만 |
| 2026.10.02 | ₩48,614 | ₩49,620 | ₩48,466 | ₩48,842 | +0.47% | 16.3만 |
| 2026.10.01 | ₩47,729 | ₩48,372 | ₩47,072 | ₩48,372 | +1.35% | 20.2만 |
| 2026.09.30 | ₩48,292 | ₩48,667 | ₩47,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,131 |
| -0.33% |
| 20.7만 |
| 2026.09.29 | ₩48,909 | ₩49,123 | ₩47,997 | ₩48,211 | -1.43% | 17만 |
|---|
| 2026.09.28 | ₩49,418 | ₩49,781 | ₩48,721 | ₩48,761 | -1.33% | 15.9만 |
|---|
| 2026.09.25 | ₩49,566 | ₩49,955 | ₩49,177 | ₩49,418 | -0.30% | 12만 |
|---|
| 2026.09.24 | ₩49,070 | ₩49,646 | ₩48,761 | ₩49,405 | +0.68% | 18만 |
|---|
| 2026.09.23 | ₩49,298 | ₩49,512 | ₩48,641 | ₩48,708 | -1.20% | 15.7만 |
|---|
| 2026.09.22 | ₩50,183 | ₩50,438 | ₩49,231 | ₩49,298 | -1.76% | 17.8만 |
|---|
| 2026.09.21 | ₩50,424 | ₩50,786 | ₩49,445 | ₩49,606 | -1.62% | 14.5만 |
|---|
| 2026.09.18 | ₩49,901 | ₩50,612 | ₩49,258 | ₩50,478 | +1.16% | 73.9만 |
|---|
| 2026.09.17 | ₩50,679 | ₩50,800 | ₩50,049 | ₩50,089 | -1.16% | 12.2만 |
|---|
| 2026.09.16 | ₩50,585 | ₩50,894 | ₩49,325 | ₩50,357 | -0.45% | 26.2만 |
|---|
| 2026.09.15 | ₩50,800 | ₩51,417 | ₩50,344 | ₩50,397 | -0.79% | 12.9만 |
|---|
| 2026.09.14 | ₩50,907 | ₩51,403 | ₩50,558 | ₩50,733 | -0.34% | 22.8만 |
|---|
| 2026.09.11 | ₩50,759 | ₩51,336 | ₩50,263 | ₩50,733 | -0.05% | 14.6만 |
|---|
| 2026.09.10 | ₩50,236 | ₩50,840 | ₩49,700 | ₩50,625 | +0.77% | 11.7만 |
|---|
| 2026.09.09 | ₩50,304 | ₩50,773 | ₩49,901 | ₩50,129 | -0.35% | 10.7만 |
|---|
| 2026.09.08 | ₩51,215 | ₩51,376 | ₩50,424 | ₩50,545 | -1.31% | 12.5만 |
|---|
| 2026.09.04 | ₩50,612 | ₩51,390 | ₩50,505 | ₩51,215 | +1.19% | 8만 |
|---|
| 2026.09.03 | ₩50,920 | ₩51,215 | ₩50,639 | ₩50,706 | -0.42% | 9.9만 |
|---|
| 2026.09.02 | ₩49,794 | ₩50,907 | ₩49,284 | ₩50,371 | +1.16% | 17.9만 |
|---|
| 2026.09.01 | ₩49,727 | ₩50,545 | ₩49,298 | ₩49,472 | -0.51% | 18만 |
|---|
| 2026.08.31 | ₩50,317 | ₩50,330 | ₩49,418 | ₩49,915 | -0.80% | 10.2만 |
|---|
| 2026.08.28 | ₩50,692 | ₩51,122 | ₩50,438 | ₩50,733 | +0.08% | 9.8만 |
|---|
| 2026.08.27 | ₩50,491 | ₩51,055 | ₩49,740 | ₩50,746 | +0.50% | 12.3만 |
|---|
| 2026.08.26 | ₩50,706 | ₩51,162 | ₩50,464 | ₩50,961 | +0.50% | 15.3만 |
|---|
| 2026.08.25 | ₩50,813 | ₩51,229 | ₩50,277 | ₩50,464 | -0.69% | 11.6만 |
|---|
| 2026.08.24 | ₩50,183 | ₩50,934 | ₩50,183 | ₩50,625 | +0.88% | 18.3만 |
|---|
| 2026.08.21 | ₩50,572 | ₩50,961 | ₩49,633 | ₩50,196 | -0.74% | 22.7만 |
|---|
| 2026.08.20 | ₩49,539 | ₩50,397 | ₩49,258 | ₩50,290 | +1.52% | 15.2만 |
|---|
| 2026.08.19 | ₩51,189 | ₩51,336 | ₩49,713 | ₩49,754 | -2.80% | 20.2만 |
|---|
| 2026.08.18 | ₩51,578 | ₩51,578 | ₩50,719 | ₩50,907 | -1.30% | 17.2만 |
|---|
| 2026.08.17 | ₩51,899 | ₩52,315 | ₩51,323 | ₩51,497 | -0.78% | 16.4만 |
|---|
| 2026.08.14 | ₩52,141 | ₩52,986 | ₩51,873 | ₩51,899 | -0.46% | 13.9만 |
|---|
| 2026.08.13 | ₩52,302 | ₩52,919 | ₩51,926 | ₩52,235 | -0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩52,074 | ₩52,570 | ₩51,873 | ₩51,913 | -0.31% | 15만 |
|---|
| 2026.08.11 | ₩52,007 | ₩52,288 | ₩51,752 | ₩51,886 | -0.23% | 13.3만 |
|---|
| 2026.08.10 | ₩51,819 | ₩52,329 | ₩51,376 | ₩51,618 | -0.39% | 12.8만 |
|---|
| 2026.08.07 | ₩52,449 | ₩52,945 | ₩51,792 | ₩52,168 | -0.54% | 14.2만 |
|---|
| 2026.08.06 | ₩53,629 | ₩53,629 | ₩52,557 | ₩52,664 | -1.80% | 12.2만 |
|---|
| 2026.08.05 | ₩53,938 | ₩53,978 | ₩53,080 | ₩53,214 | -1.34% | 17.9만 |
|---|
| 2026.08.04 | ₩53,401 | ₩54,970 | ₩52,811 | ₩53,629 | +0.43% | 14.7만 |
|---|
| 2026.08.03 | ₩53,267 | ₩54,085 | ₩53,160 | ₩53,214 | -0.10% | 16.4만 |
|---|
| 2026.07.31 | ₩53,093 | ₩53,187 | ₩52,261 | ₩52,838 | -0.48% | 12.3만 |
|---|
| 2026.07.30 | ₩53,348 | ₩53,415 | ₩52,610 | ₩52,798 | -1.03% | 12.2만 |
|---|
| 2026.07.29 | ₩52,905 | ₩53,670 | ₩52,583 | ₩52,932 | +0.05% | 17만 |
|---|
| 2026.07.28 | ₩52,905 | ₩54,059 | ₩52,691 | ₩53,254 | +0.66% | 14.9만 |
|---|
| 2026.07.27 | ₩52,047 | ₩53,160 | ₩52,034 | ₩52,382 | +0.64% | 15.7만 |
|---|
| 2026.07.24 | ₩51,363 | ₩52,932 | ₩51,028 | ₩51,832 | +0.91% | 24.6만 |
|---|
| 2026.07.23 | ₩51,162 | ₩51,886 | ₩50,907 | ₩51,873 | +1.39% | 17만 |
|---|
| 2026.07.22 | ₩52,087 | ₩52,127 | ₩50,974 | ₩51,846 | -0.46% | 15.9만 |
|---|
| 2026.07.21 | ₩51,725 | ₩52,436 | ₩51,323 | ₩52,409 | +1.32% | 15.7만 |
|---|
| 2026.07.20 | ₩52,342 | ₩52,342 | ₩51,551 | ₩51,779 | -1.08% | 15.9만 |
|---|
| 2026.07.17 | ₩52,932 | ₩53,589 | ₩51,846 | ₩52,422 | -0.96% | 21.7만 |
|---|
| 2026.07.16 | ₩52,168 | ₩53,723 | ₩51,980 | ₩53,603 | +2.75% | 16.2만 |
|---|
| 2026.07.15 | ₩51,363 | ₩52,329 | ₩50,532 | ₩51,899 | +1.04% | 12.4만 |
|---|
| 2026.07.14 | ₩51,564 | ₩52,007 | ₩51,229 | ₩51,350 | -0.42% | 9.7만 |
|---|
| 2026.07.13 | ₩51,390 | ₩51,779 | ₩51,229 | ₩51,430 | +0.08% | 9.3만 |
|---|
| 2026.07.10 | ₩51,135 | ₩51,604 | ₩50,800 | ₩51,350 | +0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩51,148 | ₩51,752 | ₩50,692 | ₩51,162 | +0.03% | 20.1만 |
|---|
| 2026.07.08 | ₩50,746 | ₩51,202 | ₩49,941 | ₩50,397 | -0.69% | 15.7만 |
|---|
| 2026.07.07 | ₩51,578 | ₩51,926 | ₩50,518 | ₩51,242 | -0.65% | 10만 |
|---|
| 2026.07.06 | ₩51,175 | ₩51,873 | ₩50,961 | ₩51,591 | +0.81% | 8.1만 |
|---|
| 2026.07.02 | ₩52,570 | ₩52,570 | ₩51,028 | ₩51,336 | -2.35% | 11.3만 |
|---|
| 2026.07.01 | ₩51,041 | ₩52,261 | ₩50,397 | ₩52,168 | +2.21% | 14만 |
|---|
| 2026.06.30 | ₩50,625 | ₩51,242 | ₩50,210 | ₩51,229 | +1.19% | 13만 |
|---|
| 2026.06.29 | ₩50,800 | ₩51,350 | ₩50,196 | ₩50,558 | -0.48% | 21.4만 |
|---|
| 2026.06.26 | ₩50,947 | ₩50,987 | ₩50,143 | ₩50,759 | -0.37% | 47.4만 |
|---|
| 2026.06.25 | ₩49,874 | ₩50,961 | ₩49,874 | ₩50,639 | +1.53% | 13.6만 |
|---|
| 2026.06.24 | ₩49,392 | ₩50,371 | ₩49,325 | ₩49,848 | +0.92% | 31.6만 |
|---|
| 2026.06.23 | ₩49,070 | ₩49,834 | ₩47,903 | ₩49,579 | +1.04% | 12.6만 |
|---|
| 2026.06.22 | ₩48,238 | ₩49,097 | ₩48,238 | ₩48,654 | +0.86% | 16.2만 |
|---|
| 2026.06.18 | ₩47,997 | ₩48,560 | ₩47,393 | ₩48,077 | +0.17% | 38.5만 |
|---|
| 2026.06.17 | ₩48,185 | ₩48,802 | ₩47,058 | ₩47,621 | -1.17% | 19.7만 |
|---|
| 2026.06.16 | ₩48,815 | ₩49,110 | ₩47,809 | ₩48,359 | -0.93% | 17.2만 |
|---|
| 2026.06.15 | ₩49,271 | ₩49,633 | ₩48,292 | ₩48,305 | -1.96% | 12.8만 |
|---|
| 2026.06.12 | ₩48,949 | ₩49,351 | ₩48,627 | ₩49,083 | +0.27% | 10.4만 |
|---|
| 2026.06.11 | ₩48,734 | ₩48,802 | ₩47,849 | ₩48,627 | -0.22% | 9.7만 |
|---|
| 2026.06.10 | ₩48,198 | ₩48,855 | ₩48,118 | ₩48,453 | +0.53% | 10.5만 |
|---|
| 2026.06.09 | ₩47,675 | ₩48,721 | ₩47,581 | ₩47,742 | +0.14% | 14.2만 |
|---|
| 2026.06.08 | ₩47,528 | ₩48,279 | ₩47,125 | ₩47,326 | -0.42% | 9.1만 |
|---|
| 2026.06.05 | ₩46,870 | ₩47,608 | ₩46,656 | ₩47,192 | +0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩46,079 | ₩46,991 | ₩46,079 | ₩46,642 | +1.22% | 11.1만 |
|---|
| 2026.06.03 | ₩46,066 | ₩46,106 | ₩45,342 | ₩45,355 | -1.54% | 12.2만 |
|---|
| 2026.06.02 | ₩45,167 | ₩46,455 | ₩45,167 | ₩46,388 | +2.70% | 9.5만 |
|---|
| 2026.06.01 | ₩45,784 | ₩46,052 | ₩45,033 | ₩45,368 | -0.91% | 20.5만 |
|---|
| 2026.05.29 | ₩46,227 | ₩46,750 | ₩45,730 | ₩46,079 | -0.32% | 22.7만 |
|---|
| 2026.05.28 | ₩46,468 | ₩46,911 | ₩46,079 | ₩46,575 | +0.23% | 12.4만 |
|---|
| 2026.05.27 | ₩47,380 | ₩47,501 | ₩46,629 | ₩46,709 | -1.42% | 9.7만 |
|---|
| 2026.05.26 | ₩46,642 | ₩47,407 | ₩46,642 | ₩47,152 | +1.09% | 11.1만 |
|---|
| 2026.05.22 | ₩46,602 | ₩47,541 | ₩46,280 | ₩46,575 | -0.06% | 13.5만 |
|---|
| 2026.05.21 | ₩46,428 | ₩47,058 | ₩45,570 | ₩46,683 | +0.55% | 12.1만 |
|---|
| 2026.05.20 | ₩45,811 | ₩46,911 | ₩45,449 | ₩46,884 | +2.34% | 12.1만 |
|---|
| 2026.05.19 | ₩45,610 | ₩45,958 | ₩45,301 | ₩45,610 | 0.00% | 10.5만 |
|---|
| 2026.05.18 | ₩45,114 | ₩46,267 | ₩45,114 | ₩45,891 | +1.72% | 11.7만 |
|---|
| 2026.05.15 | ₩45,851 | ₩45,851 | ₩44,738 | ₩45,127 | -1.58% | 13.1만 |
|---|
| 2026.05.14 | ₩45,543 | ₩46,146 | ₩45,543 | ₩45,838 | +0.65% | 10.6만 |
|---|
| 2026.05.13 | ₩45,503 | ₩45,932 | ₩44,979 | ₩45,140 | -0.80% | 11.6만 |
|---|
| 2026.05.12 | ₩46,186 | ₩46,186 | ₩45,127 | ₩45,744 | -0.96% | 11.4만 |
|---|
| 2026.05.11 | ₩46,709 | ₩46,709 | ₩45,918 | ₩46,079 | -1.35% | 15.4만 |
|---|
| 2026.05.08 | ₩46,388 | ₩46,937 | ₩46,388 | ₩46,656 | +0.58% | 9.6만 |
|---|
| 2026.05.07 | ₩46,978 | ₩46,978 | ₩46,374 | ₩46,495 | -1.03% | 10.1만 |
|---|
| 2026.05.06 | ₩46,186 | ₩46,897 | ₩46,160 | ₩46,696 | +1.10% | 10.7만 |
|---|
| 2026.05.05 | ₩45,261 | ₩46,200 | ₩45,261 | ₩45,730 | +1.04% | 11.8만 |
|---|
| 2026.05.04 | ₩44,886 | ₩45,476 | ₩44,671 | ₩45,248 | +0.81% | 13만 |
|---|
| 2026.05.01 | ₩44,832 | ₩45,663 | ₩44,443 | ₩45,194 | +0.81% | 15.6만 |
|---|
| 2026.04.30 | ₩45,449 | ₩46,414 | ₩44,470 | ₩44,631 | -1.80% | 19.1만 |
|---|
| 2026.04.29 | ₩45,315 | ₩46,401 | ₩44,939 | ₩45,838 | +1.15% | 13.7만 |
|---|
| 2026.04.28 | ₩46,803 | ₩47,139 | ₩46,414 | ₩46,414 | -0.83% | 12만 |
|---|
| 2026.04.27 | ₩45,650 | ₩46,669 | ₩45,650 | ₩46,468 | +1.79% | 10.3만 |
|---|
| 2026.04.24 | ₩45,999 | ₩46,549 | ₩45,489 | ₩45,610 | -0.85% | 8.6만 |
|---|
| 2026.04.23 | ₩45,972 | ₩46,334 | ₩45,704 | ₩46,254 | +0.61% | 10.6만 |
|---|
| 2026.04.22 | ₩45,771 | ₩46,160 | ₩45,704 | ₩45,717 | -0.12% | 8.9만 |
|---|
| 2026.04.21 | ₩46,374 | ₩46,683 | ₩45,730 | ₩45,730 | -1.39% | 11.7만 |
|---|
| 2026.04.20 | ₩46,629 | ₩47,286 | ₩46,267 | ₩46,642 | +0.03% | 10.6만 |
|---|
| 2026.04.17 | ₩46,334 | ₩47,487 | ₩45,784 | ₩46,736 | +0.87% | 31.2만 |
|---|
| 2026.04.16 | ₩45,194 | ₩45,999 | ₩45,194 | ₩45,811 | +1.36% | 17.7만 |
|---|
| 2026.04.15 | ₩45,529 | ₩45,637 | ₩45,114 | ₩45,409 | -0.27% | 10.8만 |
|---|
| 2026.04.14 | ₩45,154 | ₩45,784 | ₩44,336 | ₩45,556 | +0.89% | 8.9만 |
|---|
| 2026.04.13 | ₩44,939 | ₩45,596 | ₩44,792 | ₩45,449 | +1.13% | 11.1만 |
|---|
| 2026.04.10 | ₩45,570 | ₩45,757 | ₩44,537 | ₩45,087 | -1.06% | 11.6만 |
|---|
| 2026.04.09 | ₩44,483 | ₩45,650 | ₩44,001 | ₩45,489 | +2.26% | 14.3만 |
|---|
| 2026.04.08 | ₩44,899 | ₩45,194 | ₩44,202 | ₩44,644 | -0.57% | 29.1만 |
|---|
| 2026.04.07 | ₩43,545 | ₩43,987 | ₩42,995 | ₩43,759 | +0.49% | 13.8만 |
|---|
| 2026.04.06 | ₩42,847 | ₩43,866 | ₩42,847 | ₩43,813 | +2.25% | 10만 |
|---|
| 2026.04.02 | ₩42,552 | ₩43,129 | ₩42,324 | ₩43,062 | +1.20% | 9.1만 |
|---|
| 2026.04.01 | ₩42,914 | ₩43,773 | ₩42,914 | ₩43,290 | +0.87% | 10.3만 |
|---|
| 2026.03.31 | ₩42,807 | ₩43,209 | ₩42,445 | ₩42,861 | +0.13% | 14.6만 |
|---|
| 2026.03.30 | ₩42,525 | ₩42,928 | ₩42,056 | ₩42,230 | -0.69% | 15.6만 |
|---|
| 2026.03.27 | ₩42,566 | ₩42,673 | ₩41,922 | ₩42,297 | -0.63% | 16만 |
|---|
| 2026.03.26 | ₩42,391 | ₩42,887 | ₩42,391 | ₩42,874 | +1.14% | 11.3만 |
|---|
| 2026.03.25 | ₩43,075 | ₩43,303 | ₩42,378 | ₩42,780 | -0.68% | 13.9만 |
|---|
| 2026.03.24 | ₩41,908 | ₩43,062 | ₩41,895 | ₩42,646 | +1.76% | 12.5만 |
|---|
| 2026.03.23 | ₩42,123 | ₩42,914 | ₩41,573 | ₩42,257 | +0.32% | 20.2만 |
|---|
| 2026.03.20 | ₩41,292 | ₩41,680 | ₩40,366 | ₩40,916 | -0.91% | 81.7만 |
|---|
| 2026.03.19 | ₩40,514 | ₩41,426 | ₩40,272 | ₩41,131 | +1.52% | 15.8만 |
|---|
| 2026.03.18 | ₩40,983 | ₩41,131 | ₩40,473 | ₩40,862 | -0.29% | 25.7만 |
|---|
| 2026.03.17 | ₩41,426 | ₩41,600 | ₩40,688 | ₩41,104 | -0.78% | 17만 |
|---|
| 2026.03.16 | ₩41,493 | ₩41,707 | ₩40,621 | ₩41,077 | -1.00% | 19.3만 |
|---|
| 2026.03.13 | ₩41,707 | ₩41,748 | ₩40,715 | ₩41,064 | -1.54% | 20.5만 |
|---|
| 2026.03.12 | ₩40,366 | ₩41,452 | ₩40,272 | ₩41,385 | +2.52% | 19.5만 |
|---|
| 2026.03.11 | ₩41,439 | ₩41,721 | ₩40,903 | ₩41,224 | -0.52% | 19.6만 |
|---|
| 2026.03.10 | ₩41,600 | ₩42,458 | ₩41,198 | ₩41,694 | +0.23% | 19.6만 |
|---|
| 2026.03.09 | ₩41,412 | ₩42,016 | ₩40,447 | ₩41,788 | +0.91% | 16.5만 |
|---|
| 2026.03.06 | ₩41,587 | ₩42,230 | ₩40,701 | ₩42,230 | +1.55% | 13.8만 |
|---|
| 2026.03.05 | ₩42,579 | ₩42,633 | ₩41,868 | ₩42,619 | +0.09% | 12.7만 |
|---|
| 2026.03.04 | ₩43,330 | ₩43,531 | ₩42,887 | ₩43,129 | -0.46% | 12.4만 |
|---|
| 2026.03.03 | ₩42,458 | ₩42,954 | ₩41,774 | ₩42,834 | +0.88% | 14만 |
|---|
| 2026.03.02 | ₩42,123 | ₩43,451 | ₩41,855 | ₩43,276 | +2.74% | 17.2만 |
|---|
| 2026.02.27 | ₩44,108 | ₩44,108 | ₩42,257 | ₩42,713 | -3.16% | 20.5만 |
|---|
| 2026.02.26 | ₩45,181 | ₩45,878 | ₩44,537 | ₩45,181 | 0.00% | 16만 |
|---|
| 2026.02.25 | ₩44,041 | ₩45,087 | ₩43,786 | ₩44,899 | +1.95% | 12.4만 |
|---|
| 2026.02.24 | ₩43,773 | ₩44,081 | ₩43,424 | ₩44,041 | +0.61% | 15만 |
|---|
| 2026.02.23 | ₩46,012 | ₩46,374 | ₩43,169 | ₩43,826 | -4.75% | 17.8만 |
|---|
| 2026.02.20 | ₩45,784 | ₩46,213 | ₩45,234 | ₩45,918 | +0.29% | 44.2만 |
|---|
| 2026.02.19 | ₩45,328 | ₩45,932 | ₩45,167 | ₩45,690 | +0.80% | 21.8만 |
|---|
| 2026.02.18 | ₩45,999 | ₩46,589 | ₩45,543 | ₩45,744 | -0.55% | 13.2만 |
|---|
| 2026.02.17 | ₩45,905 | ₩46,401 | ₩45,637 | ₩46,106 | +0.44% | 16.2만 |
|---|
| 2026.02.13 | ₩45,717 | ₩45,838 | ₩44,872 | ₩45,717 | 0.00% | 13.7만 |
|---|
| 2026.02.12 | ₩46,079 | ₩46,079 | ₩44,591 | ₩45,516 | -1.22% | 18.3만 |
|---|
| 2026.02.11 | ₩46,267 | ₩46,481 | ₩45,395 | ₩45,516 | -1.62% | 12.9만 |
|---|
| 2026.02.10 | ₩46,227 | ₩46,924 | ₩45,798 | ₩46,146 | -0.17% | 17.2만 |
|---|
| 2026.02.09 | ₩46,254 | ₩46,750 | ₩44,966 | ₩46,093 | -0.35% | 11.9만 |
|---|
| 2026.02.06 | ₩46,481 | ₩46,951 | ₩46,146 | ₩46,307 | -0.38% | 14.9만 |
|---|
| 2026.02.05 | ₩45,382 | ₩46,508 | ₩44,993 | ₩46,160 | +1.71% | 20.7만 |
|---|
| 2026.02.04 | ₩45,543 | ₩46,361 | ₩45,315 | ₩45,342 | -0.44% | 16.9만 |
|---|
| 2026.02.03 | ₩44,376 | ₩45,355 | ₩43,692 | ₩45,167 | +1.78% | 16.5만 |
|---|
| 2026.02.02 | ₩43,907 | ₩44,993 | ₩43,799 | ₩44,228 | +0.73% | 19.1만 |
|---|
| 2026.01.30 | ₩42,405 | ₩43,947 | ₩42,405 | ₩43,679 | +3.00% | 27.9만 |
|---|
| 2026.01.29 | ₩42,740 | ₩43,732 | ₩41,761 | ₩42,700 | -0.09% | 30.9만 |
|---|
| 2026.01.28 | ₩44,255 | ₩46,495 | ₩42,659 | ₩42,726 | -3.45% | 24.9만 |
|---|
| 2026.01.27 | ₩42,311 | ₩42,807 | ₩42,257 | ₩42,499 | +0.44% | 12.1만 |
|---|
| 2026.01.26 | ₩42,069 | ₩42,820 | ₩41,640 | ₩42,445 | +0.89% | 10.9만 |
|---|
| 2026.01.23 | ₩43,786 | ₩43,786 | ₩41,975 | ₩42,136 | -3.77% | 12.9만 |
|---|
| 2026.01.22 | ₩44,135 | ₩44,711 | ₩43,920 | ₩44,081 | -0.12% | 12.7만 |
|---|
| 2026.01.21 | ₩42,123 | ₩44,081 | ₩41,989 | ₩44,081 | +4.65% | 14.6만 |
|---|
| 2026.01.20 | ₩42,096 | ₩42,499 | ₩41,841 | ₩41,841 | -0.61% | 9.1만 |
|---|
| 2026.01.16 | ₩43,129 | ₩43,317 | ₩42,458 | ₩42,713 | -0.96% | 15.8만 |
|---|
| 2026.01.15 | ₩42,445 | ₩43,625 | ₩42,445 | ₩43,343 | +2.12% | 29.7만 |
|---|
| 2026.01.14 | ₩41,640 | ₩42,405 | ₩40,795 | ₩42,391 | +1.80% | 11.7만 |
|---|
| 2026.01.13 | ₩41,922 | ₩42,177 | ₩41,520 | ₩41,600 | -0.77% | 8.9만 |
|---|
| 2026.01.12 | ₩42,257 | ₩42,579 | ₩41,841 | ₩41,882 | -0.89% | 8.3만 |
|---|
| 2026.01.09 | ₩43,129 | ₩43,343 | ₩42,726 | ₩42,820 | -0.72% | 8.5만 |
|---|
| 2026.01.08 | ₩41,573 | ₩43,223 | ₩41,533 | ₩43,209 | +3.94% | 14.9만 |
|---|
| 2026.01.07 | ₩42,110 | ₩42,110 | ₩41,439 | ₩41,828 | -0.67% | 11.6만 |
|---|
| 2026.01.06 | ₩41,815 | ₩42,257 | ₩41,546 | ₩42,096 | +0.67% | 14.9만 |
|---|
| 2026.01.05 | ₩41,493 | ₩42,767 | ₩41,493 | ₩42,083 | +1.42% | 14.5만 |
|---|
| 2026.01.02 | ₩41,801 | ₩41,895 | ₩40,876 | ₩41,680 | -0.29% | 18.6만 |
|---|
| 2025.12.31 | ₩42,633 | ₩42,847 | ₩41,479 | ₩41,788 | -1.98% | 10.6만 |
|---|
| 2025.12.30 | ₩42,619 | ₩43,115 | ₩42,418 | ₩42,566 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩43,410 | ₩43,826 | ₩42,847 | ₩42,928 | -1.11% | 13.6만 |
|---|
| 2025.12.26 | ₩43,250 | ₩43,424 | ₩43,022 | ₩43,223 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩43,196 | ₩43,545 | ₩42,887 | ₩43,437 | +0.56% | 7.6만 |
|---|
| 2025.12.23 | ₩43,384 | ₩43,773 | ₩43,035 | ₩43,062 | -0.74% | 13.4만 |
|---|
| 2025.12.22 | ₩43,357 | ₩44,148 | ₩43,330 | ₩43,531 | +0.40% | 12.7만 |
|---|
| 2025.12.19 | ₩44,202 | ₩44,591 | ₩43,317 | ₩43,531 | -1.52% | 80.7만 |
|---|
| 2025.12.18 | ₩44,617 | ₩44,725 | ₩44,094 | ₩44,363 | -0.57% | 17.5만 |
|---|
| 2025.12.17 | ₩43,638 | ₩44,550 | ₩43,638 | ₩44,027 | +0.89% | 19.7만 |
|---|
| 2025.12.16 | ₩43,598 | ₩44,617 | ₩43,357 | ₩43,732 | +0.31% | 16.9만 |
|---|
| 2025.12.15 | ₩43,692 | ₩44,068 | ₩43,022 | ₩43,665 | -0.06% | 17.7만 |
|---|
| 2025.12.12 | ₩43,464 | ₩43,625 | ₩42,941 | ₩43,357 | -0.25% | 15.2만 |
|---|
| 2025.12.11 | ₩42,646 | ₩43,813 | ₩42,646 | ₩43,169 | +1.23% | 17만 |
|---|
| 2025.12.10 | ₩41,774 | ₩43,276 | ₩41,734 | ₩42,874 | +2.63% | 32.6만 |
|---|
| 2025.12.09 | ₩41,372 | ₩42,083 | ₩41,372 | ₩41,680 | +0.75% | 12.3만 |
|---|
| 2025.12.08 | ₩41,224 | ₩41,654 | ₩40,809 | ₩41,198 | -0.07% | 12.3만 |
|---|
| 2025.12.05 | ₩40,822 | ₩41,144 | ₩40,125 | ₩40,997 | +0.43% | 11.8만 |
|---|
| 2025.12.04 | ₩40,675 | ₩41,385 | ₩40,675 | ₩41,050 | +0.92% | 9.8만 |
|---|
| 2025.12.03 | ₩40,527 | ₩41,627 | ₩40,085 | ₩40,862 | +0.83% | 15.2만 |
|---|
| 2025.12.02 | ₩40,822 | ₩40,889 | ₩40,272 | ₩40,366 | -1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩39,843 | ₩40,903 | ₩39,401 | ₩40,876 | +2.59% | 15.7만 |
|---|
| 2025.11.28 | ₩40,313 | ₩40,849 | ₩39,883 | ₩39,883 | -1.06% | 9.9만 |
|---|
| 2025.11.26 | ₩40,769 | ₩41,305 | ₩40,608 | ₩40,608 | -0.39% | 23.9만 |
|---|
| 2025.11.25 | ₩40,152 | ₩41,412 | ₩40,152 | ₩40,862 | +1.77% | 15.5만 |
|---|
| 2025.11.24 | ₩39,924 | ₩40,299 | ₩39,588 | ₩39,749 | -0.44% | 13.5만 |
|---|
| 2025.11.21 | ₩38,837 | ₩40,192 | ₩38,837 | ₩39,843 | +2.59% | 11.5만 |
|---|
| 2025.11.20 | ₩38,744 | ₩39,468 | ₩38,475 | ₩38,636 | -0.28% | 14.7만 |
|---|
| 2025.11.19 | ₩38,328 | ₩38,945 | ₩38,194 | ₩38,636 | +0.80% | 7.8만 |
|---|
| 2025.11.18 | ₩38,194 | ₩38,744 | ₩38,167 | ₩38,261 | +0.18% | 9.5만 |
|---|
| 2025.11.17 | ₩39,669 | ₩39,830 | ₩38,140 | ₩38,274 | -3.52% | 10.6만 |
|---|
| 2025.11.14 | ₩39,722 | ₩39,749 | ₩38,958 | ₩39,588 | -0.34% | 9.1만 |
|---|
| 2025.11.13 | ₩39,495 | ₩40,138 | ₩39,495 | ₩39,937 | +1.12% | 13.3만 |
|---|
| 2025.11.12 | ₩39,709 | ₩40,326 | ₩39,535 | ₩39,562 | -0.37% | 13.7만 |
|---|
| 2025.11.11 | ₩39,481 | ₩40,178 | ₩39,387 | ₩39,709 | +0.58% | 10.6만 |
|---|
| 2025.11.10 | ₩39,441 | ₩40,044 | ₩39,079 | ₩39,588 | +0.37% | 10.4만 |
|---|
| 2025.11.07 | ₩38,837 | ₩39,387 | ₩38,274 | ₩39,387 | +1.42% | 25.4만 |
|---|
| 2025.11.06 | ₩38,918 | ₩39,146 | ₩38,569 | ₩38,744 | -0.45% | 11.9만 |
|---|
| 2025.11.05 | ₩38,448 | ₩39,240 | ₩38,288 | ₩39,186 | +1.92% | 16.1만 |
|---|
| 2025.11.04 | ₩38,837 | ₩39,119 | ₩38,274 | ₩38,596 | -0.62% | 16.2만 |
|---|
| 2025.11.03 | ₩38,261 | ₩38,931 | ₩37,899 | ₩38,904 | +1.68% | 13.6만 |
|---|
| 2025.10.31 | ₩38,609 | ₩38,650 | ₩37,778 | ₩38,234 | -0.97% | 15.6만 |
|---|
| 2025.10.30 | ₩37,979 | ₩39,012 | ₩37,925 | ₩38,998 | +2.68% | 19.1만 |
|---|
| 2025.10.29 | ₩39,240 | ₩41,828 | ₩37,684 | ₩38,006 | -3.14% | 22.4만 |
|---|
| 2025.10.28 | ₩39,360 | ₩40,675 | ₩38,851 | ₩40,594 | +3.13% | 17.9만 |
|---|
| 2025.10.27 | ₩39,642 | ₩39,883 | ₩39,293 | ₩39,535 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩38,985 | ₩39,588 | ₩38,985 | ₩39,454 | +1.20% | 9만 |
|---|
| 2025.10.23 | ₩38,985 | ₩39,173 | ₩38,556 | ₩38,636 | -0.89% | 10.1만 |
|---|
| 2025.10.22 | ₩38,958 | ₩39,481 | ₩38,851 | ₩39,092 | +0.34% | 9.7만 |
|---|
| 2025.10.21 | ₩38,636 | ₩39,159 | ₩38,489 | ₩38,824 | +0.49% | 11.8만 |
|---|
| 2025.10.20 | ₩37,952 | ₩38,945 | ₩37,684 | ₩38,851 | +2.37% | 12.4만 |
|---|
| 2025.10.17 | ₩37,349 | ₩37,805 | ₩37,215 | ₩37,751 | +1.08% | 15.4만 |
|---|
| 2025.10.16 | ₩38,636 | ₩38,636 | ₩36,718 | ₩37,000 | -4.23% | 15.2만 |
|---|
| 2025.10.15 | ₩39,642 | ₩40,098 | ₩38,717 | ₩39,025 | -1.56% | 11.1만 |
|---|
| 2025.10.14 | ₩38,220 | ₩39,977 | ₩38,220 | ₩39,669 | +3.79% | 12.4만 |
|---|
| 2025.10.13 | ₩38,744 | ₩38,891 | ₩38,060 | ₩38,663 | -0.21% | 12.5만 |
|---|
| 2025.10.10 | ₩39,602 | ₩40,165 | ₩38,207 | ₩38,288 | -3.32% | 16.3만 |
|---|