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 | ₩48,447 | ₩48,500 | ₩47,548 | ₩47,736 | -1.47% | 11.4만 |
| 2026.10.08 | ₩48,085 | ₩48,715 | ₩47,763 | ₩48,594 | +1.06% | 16.4만 |
| 2026.10.07 | ₩48,138 | ₩48,219 | ₩47,602 | ₩48,018 | -0.25% | 15.8만 |
| 2026.10.06 | ₩48,956 | ₩49,238 | ₩48,460 | ₩48,648 | -0.63% | 12.9만 |
| 2026.10.05 | ₩48,755 | ₩49,278 | ₩48,393 | ₩48,728 | -0.06% | 16.4만 |
| 2026.10.02 | ₩48,608 | ₩49,613 | ₩48,460 | ₩48,836 | +0.47% | 16.3만 |
| 2026.10.01 | ₩47,723 | ₩48,366 | ₩47,066 | ₩48,366 | +1.35% | 20.2만 |
| 2026.09.30 | ₩48,286 | ₩48,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,125 |
| -0.33% |
| 20.7만 |
| 2026.09.29 | ₩48,903 | ₩49,117 | ₩47,991 | ₩48,205 | -1.43% | 17만 |
|---|
| 2026.09.28 | ₩49,412 | ₩49,774 | ₩48,715 | ₩48,755 | -1.33% | 15.9만 |
|---|
| 2026.09.25 | ₩49,560 | ₩49,949 | ₩49,171 | ₩49,412 | -0.30% | 12만 |
|---|
| 2026.09.24 | ₩49,064 | ₩49,640 | ₩48,755 | ₩49,399 | +0.68% | 18만 |
|---|
| 2026.09.23 | ₩49,291 | ₩49,506 | ₩48,634 | ₩48,701 | -1.20% | 15.7만 |
|---|
| 2026.09.22 | ₩50,176 | ₩50,431 | ₩49,224 | ₩49,291 | -1.76% | 17.8만 |
|---|
| 2026.09.21 | ₩50,418 | ₩50,780 | ₩49,439 | ₩49,600 | -1.62% | 14.5만 |
|---|
| 2026.09.18 | ₩49,895 | ₩50,606 | ₩49,251 | ₩50,471 | +1.16% | 73.9만 |
|---|
| 2026.09.17 | ₩50,673 | ₩50,793 | ₩50,042 | ₩50,083 | -1.16% | 12.2만 |
|---|
| 2026.09.16 | ₩50,579 | ₩50,887 | ₩49,318 | ₩50,351 | -0.45% | 26.2만 |
|---|
| 2026.09.15 | ₩50,793 | ₩51,410 | ₩50,337 | ₩50,391 | -0.79% | 12.9만 |
|---|
| 2026.09.14 | ₩50,901 | ₩51,397 | ₩50,552 | ₩50,726 | -0.34% | 22.8만 |
|---|
| 2026.09.11 | ₩50,753 | ₩51,330 | ₩50,257 | ₩50,726 | -0.05% | 14.6만 |
|---|
| 2026.09.10 | ₩50,230 | ₩50,834 | ₩49,694 | ₩50,619 | +0.77% | 11.7만 |
|---|
| 2026.09.09 | ₩50,297 | ₩50,766 | ₩49,895 | ₩50,123 | -0.35% | 10.7만 |
|---|
| 2026.09.08 | ₩51,209 | ₩51,370 | ₩50,418 | ₩50,539 | -1.31% | 12.5만 |
|---|
| 2026.09.04 | ₩50,606 | ₩51,383 | ₩50,498 | ₩51,209 | +1.19% | 8만 |
|---|
| 2026.09.03 | ₩50,914 | ₩51,209 | ₩50,632 | ₩50,699 | -0.42% | 9.9만 |
|---|
| 2026.09.02 | ₩49,788 | ₩50,901 | ₩49,278 | ₩50,364 | +1.16% | 17.9만 |
|---|
| 2026.09.01 | ₩49,721 | ₩50,539 | ₩49,291 | ₩49,466 | -0.51% | 18만 |
|---|
| 2026.08.31 | ₩50,311 | ₩50,324 | ₩49,412 | ₩49,908 | -0.80% | 10.2만 |
|---|
| 2026.08.28 | ₩50,686 | ₩51,115 | ₩50,431 | ₩50,726 | +0.08% | 9.8만 |
|---|
| 2026.08.27 | ₩50,485 | ₩51,048 | ₩49,734 | ₩50,740 | +0.50% | 12.3만 |
|---|
| 2026.08.26 | ₩50,699 | ₩51,155 | ₩50,458 | ₩50,954 | +0.50% | 15.3만 |
|---|
| 2026.08.25 | ₩50,807 | ₩51,222 | ₩50,270 | ₩50,458 | -0.69% | 11.6만 |
|---|
| 2026.08.24 | ₩50,176 | ₩50,927 | ₩50,176 | ₩50,619 | +0.88% | 18.3만 |
|---|
| 2026.08.21 | ₩50,565 | ₩50,954 | ₩49,627 | ₩50,190 | -0.74% | 22.7만 |
|---|
| 2026.08.20 | ₩49,533 | ₩50,391 | ₩49,251 | ₩50,284 | +1.52% | 15.2만 |
|---|
| 2026.08.19 | ₩51,182 | ₩51,330 | ₩49,707 | ₩49,747 | -2.80% | 20.2만 |
|---|
| 2026.08.18 | ₩51,571 | ₩51,571 | ₩50,713 | ₩50,901 | -1.30% | 17.2만 |
|---|
| 2026.08.17 | ₩51,893 | ₩52,309 | ₩51,316 | ₩51,491 | -0.78% | 16.4만 |
|---|
| 2026.08.14 | ₩52,134 | ₩52,979 | ₩51,866 | ₩51,893 | -0.46% | 13.9만 |
|---|
| 2026.08.13 | ₩52,295 | ₩52,912 | ₩51,920 | ₩52,228 | -0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩52,067 | ₩52,563 | ₩51,866 | ₩51,906 | -0.31% | 15만 |
|---|
| 2026.08.11 | ₩52,000 | ₩52,282 | ₩51,745 | ₩51,879 | -0.23% | 13.3만 |
|---|
| 2026.08.10 | ₩51,812 | ₩52,322 | ₩51,370 | ₩51,611 | -0.39% | 12.8만 |
|---|
| 2026.08.07 | ₩52,443 | ₩52,939 | ₩51,786 | ₩52,161 | -0.54% | 14.2만 |
|---|
| 2026.08.06 | ₩53,623 | ₩53,623 | ₩52,550 | ₩52,657 | -1.80% | 12.2만 |
|---|
| 2026.08.05 | ₩53,931 | ₩53,971 | ₩53,073 | ₩53,207 | -1.34% | 17.9만 |
|---|
| 2026.08.04 | ₩53,395 | ₩54,963 | ₩52,805 | ₩53,623 | +0.43% | 14.7만 |
|---|
| 2026.08.03 | ₩53,261 | ₩54,078 | ₩53,153 | ₩53,207 | -0.10% | 16.4만 |
|---|
| 2026.07.31 | ₩53,086 | ₩53,180 | ₩52,255 | ₩52,831 | -0.48% | 12.3만 |
|---|
| 2026.07.30 | ₩53,341 | ₩53,408 | ₩52,604 | ₩52,791 | -1.03% | 12.2만 |
|---|
| 2026.07.29 | ₩52,899 | ₩53,663 | ₩52,577 | ₩52,925 | +0.05% | 17만 |
|---|
| 2026.07.28 | ₩52,899 | ₩54,052 | ₩52,684 | ₩53,247 | +0.66% | 14.9만 |
|---|
| 2026.07.27 | ₩52,040 | ₩53,153 | ₩52,027 | ₩52,376 | +0.64% | 15.7만 |
|---|
| 2026.07.24 | ₩51,356 | ₩52,925 | ₩51,021 | ₩51,826 | +0.91% | 24.6만 |
|---|
| 2026.07.23 | ₩51,155 | ₩51,879 | ₩50,901 | ₩51,866 | +1.39% | 17만 |
|---|
| 2026.07.22 | ₩52,081 | ₩52,121 | ₩50,968 | ₩51,839 | -0.46% | 15.9만 |
|---|
| 2026.07.21 | ₩51,719 | ₩52,429 | ₩51,316 | ₩52,402 | +1.32% | 15.7만 |
|---|
| 2026.07.20 | ₩52,335 | ₩52,335 | ₩51,544 | ₩51,772 | -1.08% | 15.9만 |
|---|
| 2026.07.17 | ₩52,925 | ₩53,582 | ₩51,839 | ₩52,416 | -0.96% | 21.7만 |
|---|
| 2026.07.16 | ₩52,161 | ₩53,716 | ₩51,973 | ₩53,596 | +2.75% | 16.2만 |
|---|
| 2026.07.15 | ₩51,356 | ₩52,322 | ₩50,525 | ₩51,893 | +1.04% | 12.4만 |
|---|
| 2026.07.14 | ₩51,558 | ₩52,000 | ₩51,222 | ₩51,343 | -0.42% | 9.7만 |
|---|
| 2026.07.13 | ₩51,383 | ₩51,772 | ₩51,222 | ₩51,424 | +0.08% | 9.3만 |
|---|
| 2026.07.10 | ₩51,129 | ₩51,598 | ₩50,793 | ₩51,343 | +0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩51,142 | ₩51,745 | ₩50,686 | ₩51,155 | +0.03% | 20.1만 |
|---|
| 2026.07.08 | ₩50,740 | ₩51,196 | ₩49,935 | ₩50,391 | -0.69% | 15.7만 |
|---|
| 2026.07.07 | ₩51,571 | ₩51,920 | ₩50,512 | ₩51,236 | -0.65% | 10만 |
|---|
| 2026.07.06 | ₩51,169 | ₩51,866 | ₩50,954 | ₩51,584 | +0.81% | 8.1만 |
|---|
| 2026.07.02 | ₩52,563 | ₩52,563 | ₩51,021 | ₩51,330 | -2.35% | 11.3만 |
|---|
| 2026.07.01 | ₩51,035 | ₩52,255 | ₩50,391 | ₩52,161 | +2.21% | 14만 |
|---|
| 2026.06.30 | ₩50,619 | ₩51,236 | ₩50,203 | ₩51,222 | +1.19% | 13만 |
|---|
| 2026.06.29 | ₩50,793 | ₩51,343 | ₩50,190 | ₩50,552 | -0.48% | 21.4만 |
|---|
| 2026.06.26 | ₩50,941 | ₩50,981 | ₩50,136 | ₩50,753 | -0.37% | 47.4만 |
|---|
| 2026.06.25 | ₩49,868 | ₩50,954 | ₩49,868 | ₩50,632 | +1.53% | 13.6만 |
|---|
| 2026.06.24 | ₩49,385 | ₩50,364 | ₩49,318 | ₩49,841 | +0.92% | 31.6만 |
|---|
| 2026.06.23 | ₩49,064 | ₩49,828 | ₩47,897 | ₩49,573 | +1.04% | 12.6만 |
|---|
| 2026.06.22 | ₩48,232 | ₩49,090 | ₩48,232 | ₩48,648 | +0.86% | 16.2만 |
|---|
| 2026.06.18 | ₩47,991 | ₩48,554 | ₩47,387 | ₩48,071 | +0.17% | 38.5만 |
|---|
| 2026.06.17 | ₩48,179 | ₩48,795 | ₩47,052 | ₩47,615 | -1.17% | 19.7만 |
|---|
| 2026.06.16 | ₩48,809 | ₩49,104 | ₩47,803 | ₩48,353 | -0.93% | 17.2만 |
|---|
| 2026.06.15 | ₩49,265 | ₩49,627 | ₩48,286 | ₩48,299 | -1.96% | 12.8만 |
|---|
| 2026.06.12 | ₩48,943 | ₩49,345 | ₩48,621 | ₩49,077 | +0.27% | 10.4만 |
|---|
| 2026.06.11 | ₩48,728 | ₩48,795 | ₩47,843 | ₩48,621 | -0.22% | 9.7만 |
|---|
| 2026.06.10 | ₩48,192 | ₩48,849 | ₩48,111 | ₩48,447 | +0.53% | 10.5만 |
|---|
| 2026.06.09 | ₩47,669 | ₩48,715 | ₩47,575 | ₩47,736 | +0.14% | 14.2만 |
|---|
| 2026.06.08 | ₩47,521 | ₩48,272 | ₩47,119 | ₩47,320 | -0.42% | 9.1만 |
|---|
| 2026.06.05 | ₩46,864 | ₩47,602 | ₩46,650 | ₩47,186 | +0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩46,073 | ₩46,985 | ₩46,073 | ₩46,637 | +1.22% | 11.1만 |
|---|
| 2026.06.03 | ₩46,060 | ₩46,100 | ₩45,336 | ₩45,349 | -1.54% | 12.2만 |
|---|
| 2026.06.02 | ₩45,162 | ₩46,449 | ₩45,162 | ₩46,382 | +2.70% | 9.5만 |
|---|
| 2026.06.01 | ₩45,778 | ₩46,047 | ₩45,027 | ₩45,363 | -0.91% | 20.5만 |
|---|
| 2026.05.29 | ₩46,221 | ₩46,744 | ₩45,725 | ₩46,073 | -0.32% | 22.7만 |
|---|
| 2026.05.28 | ₩46,462 | ₩46,905 | ₩46,073 | ₩46,569 | +0.23% | 12.4만 |
|---|
| 2026.05.27 | ₩47,374 | ₩47,495 | ₩46,623 | ₩46,704 | -1.42% | 9.7만 |
|---|
| 2026.05.26 | ₩46,637 | ₩47,401 | ₩46,637 | ₩47,146 | +1.09% | 11.1만 |
|---|
| 2026.05.22 | ₩46,596 | ₩47,535 | ₩46,274 | ₩46,569 | -0.06% | 13.5만 |
|---|
| 2026.05.21 | ₩46,422 | ₩47,052 | ₩45,564 | ₩46,677 | +0.55% | 12.1만 |
|---|
| 2026.05.20 | ₩45,805 | ₩46,905 | ₩45,443 | ₩46,878 | +2.34% | 12.1만 |
|---|
| 2026.05.19 | ₩45,604 | ₩45,953 | ₩45,296 | ₩45,604 | 0.00% | 10.5만 |
|---|
| 2026.05.18 | ₩45,108 | ₩46,261 | ₩45,108 | ₩45,886 | +1.72% | 11.7만 |
|---|
| 2026.05.15 | ₩45,845 | ₩45,845 | ₩44,732 | ₩45,121 | -1.58% | 13.1만 |
|---|
| 2026.05.14 | ₩45,537 | ₩46,140 | ₩45,537 | ₩45,832 | +0.65% | 10.6만 |
|---|
| 2026.05.13 | ₩45,497 | ₩45,926 | ₩44,974 | ₩45,135 | -0.80% | 11.6만 |
|---|
| 2026.05.12 | ₩46,181 | ₩46,181 | ₩45,121 | ₩45,738 | -0.96% | 11.4만 |
|---|
| 2026.05.11 | ₩46,704 | ₩46,704 | ₩45,912 | ₩46,073 | -1.35% | 15.4만 |
|---|
| 2026.05.08 | ₩46,382 | ₩46,932 | ₩46,382 | ₩46,650 | +0.58% | 9.6만 |
|---|
| 2026.05.07 | ₩46,972 | ₩46,972 | ₩46,368 | ₩46,489 | -1.03% | 10.1만 |
|---|
| 2026.05.06 | ₩46,181 | ₩46,891 | ₩46,154 | ₩46,690 | +1.10% | 10.7만 |
|---|
| 2026.05.05 | ₩45,255 | ₩46,194 | ₩45,255 | ₩45,725 | +1.04% | 11.8만 |
|---|
| 2026.05.04 | ₩44,880 | ₩45,470 | ₩44,665 | ₩45,242 | +0.81% | 13만 |
|---|
| 2026.05.01 | ₩44,826 | ₩45,658 | ₩44,437 | ₩45,188 | +0.81% | 15.6만 |
|---|
| 2026.04.30 | ₩45,443 | ₩46,409 | ₩44,464 | ₩44,625 | -1.80% | 19.1만 |
|---|
| 2026.04.29 | ₩45,309 | ₩46,395 | ₩44,934 | ₩45,832 | +1.15% | 13.7만 |
|---|
| 2026.04.28 | ₩46,797 | ₩47,133 | ₩46,409 | ₩46,409 | -0.83% | 12만 |
|---|
| 2026.04.27 | ₩45,644 | ₩46,663 | ₩45,644 | ₩46,462 | +1.79% | 10.3만 |
|---|
| 2026.04.24 | ₩45,993 | ₩46,543 | ₩45,483 | ₩45,604 | -0.85% | 8.6만 |
|---|
| 2026.04.23 | ₩45,966 | ₩46,328 | ₩45,698 | ₩46,248 | +0.61% | 10.6만 |
|---|
| 2026.04.22 | ₩45,765 | ₩46,154 | ₩45,698 | ₩45,711 | -0.12% | 8.9만 |
|---|
| 2026.04.21 | ₩46,368 | ₩46,677 | ₩45,725 | ₩45,725 | -1.39% | 11.7만 |
|---|
| 2026.04.20 | ₩46,623 | ₩47,280 | ₩46,261 | ₩46,637 | +0.03% | 10.6만 |
|---|
| 2026.04.17 | ₩46,328 | ₩47,481 | ₩45,778 | ₩46,730 | +0.87% | 31.2만 |
|---|
| 2026.04.16 | ₩45,188 | ₩45,993 | ₩45,188 | ₩45,805 | +1.36% | 17.7만 |
|---|
| 2026.04.15 | ₩45,524 | ₩45,631 | ₩45,108 | ₩45,403 | -0.27% | 10.8만 |
|---|
| 2026.04.14 | ₩45,148 | ₩45,778 | ₩44,330 | ₩45,550 | +0.89% | 8.9만 |
|---|
| 2026.04.13 | ₩44,934 | ₩45,591 | ₩44,786 | ₩45,443 | +1.13% | 11.1만 |
|---|
| 2026.04.10 | ₩45,564 | ₩45,752 | ₩44,531 | ₩45,081 | -1.06% | 11.6만 |
|---|
| 2026.04.09 | ₩44,478 | ₩45,644 | ₩43,995 | ₩45,483 | +2.26% | 14.3만 |
|---|
| 2026.04.08 | ₩44,893 | ₩45,188 | ₩44,196 | ₩44,639 | -0.57% | 29.1만 |
|---|
| 2026.04.07 | ₩43,539 | ₩43,982 | ₩42,989 | ₩43,754 | +0.49% | 13.8만 |
|---|
| 2026.04.06 | ₩42,842 | ₩43,861 | ₩42,842 | ₩43,807 | +2.25% | 10만 |
|---|
| 2026.04.02 | ₩42,547 | ₩43,123 | ₩42,319 | ₩43,056 | +1.20% | 9.1만 |
|---|
| 2026.04.01 | ₩42,909 | ₩43,767 | ₩42,909 | ₩43,284 | +0.87% | 10.3만 |
|---|
| 2026.03.31 | ₩42,802 | ₩43,204 | ₩42,439 | ₩42,855 | +0.13% | 14.6만 |
|---|
| 2026.03.30 | ₩42,520 | ₩42,922 | ₩42,051 | ₩42,225 | -0.69% | 15.6만 |
|---|
| 2026.03.27 | ₩42,560 | ₩42,667 | ₩41,917 | ₩42,292 | -0.63% | 16만 |
|---|
| 2026.03.26 | ₩42,386 | ₩42,882 | ₩42,386 | ₩42,869 | +1.14% | 11.3만 |
|---|
| 2026.03.25 | ₩43,070 | ₩43,298 | ₩42,372 | ₩42,775 | -0.68% | 13.9만 |
|---|
| 2026.03.24 | ₩41,903 | ₩43,056 | ₩41,890 | ₩42,641 | +1.76% | 12.5만 |
|---|
| 2026.03.23 | ₩42,118 | ₩42,909 | ₩41,568 | ₩42,252 | +0.32% | 20.2만 |
|---|
| 2026.03.20 | ₩41,286 | ₩41,675 | ₩40,361 | ₩40,911 | -0.91% | 81.7만 |
|---|
| 2026.03.19 | ₩40,509 | ₩41,420 | ₩40,267 | ₩41,125 | +1.52% | 15.8만 |
|---|
| 2026.03.18 | ₩40,978 | ₩41,125 | ₩40,468 | ₩40,857 | -0.29% | 25.7만 |
|---|
| 2026.03.17 | ₩41,420 | ₩41,595 | ₩40,683 | ₩41,099 | -0.78% | 17만 |
|---|
| 2026.03.16 | ₩41,487 | ₩41,702 | ₩40,616 | ₩41,072 | -1.00% | 19.3만 |
|---|
| 2026.03.13 | ₩41,702 | ₩41,742 | ₩40,710 | ₩41,058 | -1.54% | 20.5만 |
|---|
| 2026.03.12 | ₩40,361 | ₩41,447 | ₩40,267 | ₩41,380 | +2.52% | 19.5만 |
|---|
| 2026.03.11 | ₩41,434 | ₩41,715 | ₩40,897 | ₩41,219 | -0.52% | 19.6만 |
|---|
| 2026.03.10 | ₩41,595 | ₩42,453 | ₩41,192 | ₩41,689 | +0.23% | 19.6만 |
|---|
| 2026.03.09 | ₩41,407 | ₩42,010 | ₩40,442 | ₩41,782 | +0.91% | 16.5만 |
|---|
| 2026.03.06 | ₩41,581 | ₩42,225 | ₩40,696 | ₩42,225 | +1.55% | 13.8만 |
|---|
| 2026.03.05 | ₩42,574 | ₩42,627 | ₩41,863 | ₩42,614 | +0.09% | 12.7만 |
|---|
| 2026.03.04 | ₩43,324 | ₩43,526 | ₩42,882 | ₩43,123 | -0.46% | 12.4만 |
|---|
| 2026.03.03 | ₩42,453 | ₩42,949 | ₩41,769 | ₩42,828 | +0.88% | 14만 |
|---|
| 2026.03.02 | ₩42,118 | ₩43,445 | ₩41,849 | ₩43,271 | +2.74% | 17.2만 |
|---|
| 2026.02.27 | ₩44,102 | ₩44,102 | ₩42,252 | ₩42,708 | -3.16% | 20.5만 |
|---|
| 2026.02.26 | ₩45,175 | ₩45,872 | ₩44,531 | ₩45,175 | 0.00% | 16만 |
|---|
| 2026.02.25 | ₩44,035 | ₩45,081 | ₩43,780 | ₩44,893 | +1.95% | 12.4만 |
|---|
| 2026.02.24 | ₩43,767 | ₩44,075 | ₩43,418 | ₩44,035 | +0.61% | 15만 |
|---|
| 2026.02.23 | ₩46,006 | ₩46,368 | ₩43,164 | ₩43,821 | -4.75% | 17.8만 |
|---|
| 2026.02.20 | ₩45,778 | ₩46,207 | ₩45,229 | ₩45,912 | +0.29% | 44.2만 |
|---|
| 2026.02.19 | ₩45,322 | ₩45,926 | ₩45,162 | ₩45,684 | +0.80% | 21.8만 |
|---|
| 2026.02.18 | ₩45,993 | ₩46,583 | ₩45,537 | ₩45,738 | -0.55% | 13.2만 |
|---|
| 2026.02.17 | ₩45,899 | ₩46,395 | ₩45,631 | ₩46,100 | +0.44% | 16.2만 |
|---|
| 2026.02.13 | ₩45,711 | ₩45,832 | ₩44,867 | ₩45,711 | 0.00% | 13.7만 |
|---|
| 2026.02.12 | ₩46,073 | ₩46,073 | ₩44,585 | ₩45,510 | -1.22% | 18.3만 |
|---|
| 2026.02.11 | ₩46,261 | ₩46,476 | ₩45,389 | ₩45,510 | -1.62% | 12.9만 |
|---|
| 2026.02.10 | ₩46,221 | ₩46,918 | ₩45,792 | ₩46,140 | -0.17% | 17.2만 |
|---|
| 2026.02.09 | ₩46,248 | ₩46,744 | ₩44,960 | ₩46,087 | -0.35% | 11.9만 |
|---|
| 2026.02.06 | ₩46,476 | ₩46,945 | ₩46,140 | ₩46,301 | -0.38% | 14.9만 |
|---|
| 2026.02.05 | ₩45,376 | ₩46,502 | ₩44,987 | ₩46,154 | +1.71% | 20.7만 |
|---|
| 2026.02.04 | ₩45,537 | ₩46,355 | ₩45,309 | ₩45,336 | -0.44% | 16.9만 |
|---|
| 2026.02.03 | ₩44,370 | ₩45,349 | ₩43,687 | ₩45,162 | +1.78% | 16.5만 |
|---|
| 2026.02.02 | ₩43,901 | ₩44,987 | ₩43,794 | ₩44,223 | +0.73% | 19.1만 |
|---|
| 2026.01.30 | ₩42,399 | ₩43,941 | ₩42,399 | ₩43,673 | +3.00% | 27.9만 |
|---|
| 2026.01.29 | ₩42,734 | ₩43,727 | ₩41,756 | ₩42,694 | -0.09% | 30.9만 |
|---|
| 2026.01.28 | ₩44,250 | ₩46,489 | ₩42,654 | ₩42,721 | -3.45% | 24.9만 |
|---|
| 2026.01.27 | ₩42,305 | ₩42,802 | ₩42,252 | ₩42,493 | +0.44% | 12.1만 |
|---|
| 2026.01.26 | ₩42,064 | ₩42,815 | ₩41,635 | ₩42,439 | +0.89% | 10.9만 |
|---|
| 2026.01.23 | ₩43,780 | ₩43,780 | ₩41,970 | ₩42,131 | -3.77% | 12.9만 |
|---|
| 2026.01.22 | ₩44,129 | ₩44,706 | ₩43,914 | ₩44,075 | -0.12% | 12.7만 |
|---|
| 2026.01.21 | ₩42,118 | ₩44,075 | ₩41,984 | ₩44,075 | +4.65% | 14.6만 |
|---|
| 2026.01.20 | ₩42,091 | ₩42,493 | ₩41,836 | ₩41,836 | -0.61% | 9.1만 |
|---|
| 2026.01.16 | ₩43,123 | ₩43,311 | ₩42,453 | ₩42,708 | -0.96% | 15.8만 |
|---|
| 2026.01.15 | ₩42,439 | ₩43,619 | ₩42,439 | ₩43,338 | +2.12% | 29.7만 |
|---|
| 2026.01.14 | ₩41,635 | ₩42,399 | ₩40,790 | ₩42,386 | +1.80% | 11.7만 |
|---|
| 2026.01.13 | ₩41,917 | ₩42,171 | ₩41,514 | ₩41,595 | -0.77% | 8.9만 |
|---|
| 2026.01.12 | ₩42,252 | ₩42,574 | ₩41,836 | ₩41,876 | -0.89% | 8.3만 |
|---|
| 2026.01.09 | ₩43,123 | ₩43,338 | ₩42,721 | ₩42,815 | -0.72% | 8.5만 |
|---|
| 2026.01.08 | ₩41,568 | ₩43,217 | ₩41,528 | ₩43,204 | +3.94% | 14.9만 |
|---|
| 2026.01.07 | ₩42,104 | ₩42,104 | ₩41,434 | ₩41,823 | -0.67% | 11.6만 |
|---|
| 2026.01.06 | ₩41,809 | ₩42,252 | ₩41,541 | ₩42,091 | +0.67% | 14.9만 |
|---|
| 2026.01.05 | ₩41,487 | ₩42,761 | ₩41,487 | ₩42,077 | +1.42% | 14.5만 |
|---|
| 2026.01.02 | ₩41,796 | ₩41,890 | ₩40,871 | ₩41,675 | -0.29% | 18.6만 |
|---|
| 2025.12.31 | ₩42,627 | ₩42,842 | ₩41,474 | ₩41,782 | -1.98% | 10.6만 |
|---|
| 2025.12.30 | ₩42,614 | ₩43,110 | ₩42,413 | ₩42,560 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩43,405 | ₩43,821 | ₩42,842 | ₩42,922 | -1.11% | 13.6만 |
|---|
| 2025.12.26 | ₩43,244 | ₩43,418 | ₩43,016 | ₩43,217 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩43,190 | ₩43,539 | ₩42,882 | ₩43,432 | +0.56% | 7.6만 |
|---|
| 2025.12.23 | ₩43,378 | ₩43,767 | ₩43,029 | ₩43,056 | -0.74% | 13.4만 |
|---|
| 2025.12.22 | ₩43,351 | ₩44,142 | ₩43,324 | ₩43,526 | +0.40% | 12.7만 |
|---|
| 2025.12.19 | ₩44,196 | ₩44,585 | ₩43,311 | ₩43,526 | -1.52% | 80.7만 |
|---|
| 2025.12.18 | ₩44,612 | ₩44,719 | ₩44,089 | ₩44,357 | -0.57% | 17.5만 |
|---|
| 2025.12.17 | ₩43,633 | ₩44,545 | ₩43,633 | ₩44,022 | +0.89% | 19.7만 |
|---|
| 2025.12.16 | ₩43,593 | ₩44,612 | ₩43,351 | ₩43,727 | +0.31% | 16.9만 |
|---|
| 2025.12.15 | ₩43,687 | ₩44,062 | ₩43,016 | ₩43,660 | -0.06% | 17.7만 |
|---|
| 2025.12.12 | ₩43,459 | ₩43,619 | ₩42,936 | ₩43,351 | -0.25% | 15.2만 |
|---|
| 2025.12.11 | ₩42,641 | ₩43,807 | ₩42,641 | ₩43,164 | +1.23% | 17만 |
|---|
| 2025.12.10 | ₩41,769 | ₩43,271 | ₩41,729 | ₩42,869 | +2.63% | 32.6만 |
|---|
| 2025.12.09 | ₩41,367 | ₩42,077 | ₩41,367 | ₩41,675 | +0.75% | 12.3만 |
|---|
| 2025.12.08 | ₩41,219 | ₩41,648 | ₩40,804 | ₩41,192 | -0.07% | 12.3만 |
|---|
| 2025.12.05 | ₩40,817 | ₩41,139 | ₩40,120 | ₩40,991 | +0.43% | 11.8만 |
|---|
| 2025.12.04 | ₩40,669 | ₩41,380 | ₩40,669 | ₩41,045 | +0.92% | 9.8만 |
|---|
| 2025.12.03 | ₩40,522 | ₩41,622 | ₩40,080 | ₩40,857 | +0.83% | 15.2만 |
|---|
| 2025.12.02 | ₩40,817 | ₩40,884 | ₩40,267 | ₩40,361 | -1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩39,838 | ₩40,897 | ₩39,396 | ₩40,871 | +2.59% | 15.7만 |
|---|
| 2025.11.28 | ₩40,307 | ₩40,844 | ₩39,878 | ₩39,878 | -1.06% | 9.9만 |
|---|
| 2025.11.26 | ₩40,763 | ₩41,300 | ₩40,602 | ₩40,602 | -0.39% | 23.9만 |
|---|
| 2025.11.25 | ₩40,147 | ₩41,407 | ₩40,147 | ₩40,857 | +1.77% | 15.5만 |
|---|
| 2025.11.24 | ₩39,919 | ₩40,294 | ₩39,583 | ₩39,744 | -0.44% | 13.5만 |
|---|
| 2025.11.21 | ₩38,832 | ₩40,187 | ₩38,832 | ₩39,838 | +2.59% | 11.5만 |
|---|
| 2025.11.20 | ₩38,739 | ₩39,463 | ₩38,470 | ₩38,631 | -0.28% | 14.7만 |
|---|
| 2025.11.19 | ₩38,323 | ₩38,940 | ₩38,189 | ₩38,631 | +0.80% | 7.8만 |
|---|
| 2025.11.18 | ₩38,189 | ₩38,739 | ₩38,162 | ₩38,256 | +0.18% | 9.5만 |
|---|
| 2025.11.17 | ₩39,664 | ₩39,825 | ₩38,135 | ₩38,269 | -3.52% | 10.6만 |
|---|
| 2025.11.14 | ₩39,717 | ₩39,744 | ₩38,953 | ₩39,583 | -0.34% | 9.1만 |
|---|
| 2025.11.13 | ₩39,490 | ₩40,133 | ₩39,490 | ₩39,932 | +1.12% | 13.3만 |
|---|
| 2025.11.12 | ₩39,704 | ₩40,321 | ₩39,530 | ₩39,557 | -0.37% | 13.7만 |
|---|
| 2025.11.11 | ₩39,476 | ₩40,173 | ₩39,382 | ₩39,704 | +0.58% | 10.6만 |
|---|
| 2025.11.10 | ₩39,436 | ₩40,039 | ₩39,074 | ₩39,583 | +0.37% | 10.4만 |
|---|
| 2025.11.07 | ₩38,832 | ₩39,382 | ₩38,269 | ₩39,382 | +1.42% | 25.4만 |
|---|
| 2025.11.06 | ₩38,913 | ₩39,141 | ₩38,564 | ₩38,739 | -0.45% | 11.9만 |
|---|
| 2025.11.05 | ₩38,444 | ₩39,235 | ₩38,283 | ₩39,181 | +1.92% | 16.1만 |
|---|
| 2025.11.04 | ₩38,832 | ₩39,114 | ₩38,269 | ₩38,591 | -0.62% | 16.2만 |
|---|
| 2025.11.03 | ₩38,256 | ₩38,926 | ₩37,894 | ₩38,900 | +1.68% | 13.6만 |
|---|
| 2025.10.31 | ₩38,605 | ₩38,645 | ₩37,773 | ₩38,229 | -0.97% | 15.6만 |
|---|
| 2025.10.30 | ₩37,974 | ₩39,007 | ₩37,921 | ₩38,993 | +2.68% | 19.1만 |
|---|
| 2025.10.29 | ₩39,235 | ₩41,823 | ₩37,679 | ₩38,001 | -3.14% | 22.4만 |
|---|
| 2025.10.28 | ₩39,355 | ₩40,669 | ₩38,846 | ₩40,589 | +3.13% | 17.9만 |
|---|
| 2025.10.27 | ₩39,637 | ₩39,878 | ₩39,288 | ₩39,530 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩38,980 | ₩39,583 | ₩38,980 | ₩39,449 | +1.20% | 9만 |
|---|
| 2025.10.23 | ₩38,980 | ₩39,168 | ₩38,551 | ₩38,631 | -0.89% | 10.1만 |
|---|
| 2025.10.22 | ₩38,953 | ₩39,476 | ₩38,846 | ₩39,087 | +0.34% | 9.7만 |
|---|
| 2025.10.21 | ₩38,631 | ₩39,154 | ₩38,484 | ₩38,819 | +0.49% | 11.8만 |
|---|
| 2025.10.20 | ₩37,947 | ₩38,940 | ₩37,679 | ₩38,846 | +2.37% | 12.4만 |
|---|
| 2025.10.17 | ₩37,344 | ₩37,800 | ₩37,210 | ₩37,746 | +1.08% | 15.4만 |
|---|
| 2025.10.16 | ₩38,631 | ₩38,631 | ₩36,714 | ₩36,995 | -4.23% | 15.2만 |
|---|
| 2025.10.15 | ₩39,637 | ₩40,093 | ₩38,712 | ₩39,020 | -1.56% | 11.1만 |
|---|
| 2025.10.14 | ₩38,216 | ₩39,972 | ₩38,216 | ₩39,664 | +3.79% | 12.4만 |
|---|
| 2025.10.13 | ₩38,739 | ₩38,886 | ₩38,055 | ₩38,658 | -0.21% | 12.5만 |
|---|
| 2025.10.10 | ₩39,597 | ₩40,160 | ₩38,202 | ₩38,283 | -3.32% | 16.3만 |
|---|