시장 데이터를 불러오는 중
전체 종목
Canterbury Park Holding Corporation - Common Stock 과거 주가
Canterbury Park Holding Corporation - Common Stock · CPHC · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canterbury Park Holding Corporation - Common Stock · CPHC · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,038 | ₩21,038 | ₩21,038 | ₩21,038 | 0.00% | 800 |
| 2026.10.08 | ₩21,012 | ₩21,132 | ₩21,012 | ₩21,119 | +0.51% | 600 |
| 2026.10.07 | ₩21,012 | ₩21,012 | ₩21,012 | ₩21,012 | 0.00% | 300 |
| 2026.10.06 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 400 |
| 2026.10.05 | ₩20,717 | ₩21,293 | ₩20,717 | ₩20,904 | +0.91% | 2.7천 |
| 2026.10.02 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 800 |
| 2026.10.01 | ₩20,904 | ₩20,904 | ₩20,904 | ₩20,904 | 0.00% | 0 |
| 2026.09.30 | ₩21,038 | ₩21,038 | ₩20,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,904 |
| -0.64% |
| 900 |
| 2026.09.29 | ₩21,092 | ₩21,092 | ₩21,092 | ₩21,092 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩20,650 | ₩21,092 | ₩20,650 | ₩21,092 | +2.14% | 500 |
|---|
| 2026.09.25 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩20,181 | ₩21,146 | ₩20,181 | ₩21,146 | +4.78% | 2천 |
|---|
| 2026.09.23 | ₩20,181 | ₩21,146 | ₩20,181 | ₩21,146 | +4.78% | 800 |
|---|
| 2026.09.22 | ₩20,770 | ₩20,971 | ₩20,770 | ₩20,971 | +0.97% | 2.4천 |
|---|
| 2026.09.21 | ₩20,904 | ₩20,971 | ₩20,904 | ₩20,945 | +0.19% | 2.7천 |
|---|
| 2026.09.18 | ₩20,730 | ₩21,172 | ₩20,730 | ₩20,904 | +0.84% | 8천 |
|---|
| 2026.09.17 | ₩20,690 | ₩21,146 | ₩20,690 | ₩21,146 | +2.20% | 1.2천 |
|---|
| 2026.09.16 | ₩20,958 | ₩21,172 | ₩20,690 | ₩20,918 | -0.19% | 2.8천 |
|---|
| 2026.09.15 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩21,253 | ₩21,280 | ₩21,253 | ₩21,280 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩21,213 | ₩21,320 | ₩21,186 | ₩21,226 | +0.06% | 1.2천 |
|---|
| 2026.09.10 | ₩21,239 | ₩21,427 | ₩21,239 | ₩21,427 | +0.88% | 900 |
|---|
| 2026.09.09 | ₩21,239 | ₩21,373 | ₩21,239 | ₩21,239 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩21,239 | ₩21,347 | ₩21,239 | ₩21,239 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩21,239 | ₩21,387 | ₩21,239 | ₩21,387 | +0.69% | 1.1천 |
|---|
| 2026.09.03 | ₩21,320 | ₩21,373 | ₩21,239 | ₩21,253 | -0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩21,320 | ₩21,320 | ₩21,320 | ₩21,320 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩21,440 | ₩21,440 | ₩21,306 | ₩21,306 | -0.63% | 3천 |
|---|
| 2026.08.31 | ₩21,320 | ₩21,320 | ₩21,320 | ₩21,320 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩21,105 | ₩21,320 | ₩21,105 | ₩21,320 | +1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩21,266 | ₩21,266 | ₩21,266 | ₩21,266 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩21,146 | ₩21,293 | ₩21,146 | ₩21,266 | +0.57% | 800 |
|---|
| 2026.08.25 | ₩21,038 | ₩21,239 | ₩21,038 | ₩21,105 | +0.32% | 5.1천 |
|---|
| 2026.08.24 | ₩21,239 | ₩21,239 | ₩20,958 | ₩20,958 | -1.32% | 600 |
|---|
| 2026.08.21 | ₩21,440 | ₩21,440 | ₩21,172 | ₩21,427 | -0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩20,971 | ₩20,971 | ₩20,971 | ₩20,971 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩21,038 | ₩21,079 | ₩20,904 | ₩20,904 | -0.64% | 4.3천 |
|---|
| 2026.08.18 | ₩20,851 | ₩20,904 | ₩20,851 | ₩20,904 | +0.26% | 1.3천 |
|---|
| 2026.08.17 | ₩20,904 | ₩21,440 | ₩20,851 | ₩20,945 | +0.19% | 7천 |
|---|
| 2026.08.14 | ₩20,945 | ₩21,079 | ₩20,945 | ₩21,079 | +0.64% | 1.1천 |
|---|
| 2026.08.13 | ₩20,878 | ₩21,186 | ₩20,677 | ₩21,186 | +1.48% | 700 |
|---|
| 2026.08.12 | ₩20,770 | ₩21,172 | ₩20,770 | ₩21,025 | +1.23% | 1.3천 |
|---|
| 2026.08.11 | ₩20,770 | ₩21,186 | ₩20,650 | ₩20,650 | -0.58% | 1.2천 |
|---|
| 2026.08.10 | ₩20,730 | ₩20,730 | ₩20,730 | ₩20,730 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩20,502 | ₩20,837 | ₩20,502 | ₩20,837 | +1.63% | 600 |
|---|
| 2026.08.06 | ₩20,435 | ₩20,502 | ₩20,435 | ₩20,449 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩20,529 | ₩20,730 | ₩20,529 | ₩20,730 | +0.98% | 500 |
|---|
| 2026.08.04 | ₩20,342 | ₩20,596 | ₩20,342 | ₩20,368 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩20,744 | ₩20,757 | ₩20,368 | ₩20,502 | -1.16% | 3.7천 |
|---|
| 2026.07.31 | ₩20,502 | ₩20,971 | ₩20,502 | ₩20,502 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩20,891 | ₩20,891 | ₩20,435 | ₩20,435 | -2.18% | 2.1천 |
|---|
| 2026.07.29 | ₩20,878 | ₩20,878 | ₩20,878 | ₩20,878 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩20,529 | ₩21,159 | ₩20,529 | ₩20,878 | +1.70% | 2.8천 |
|---|
| 2026.07.27 | ₩20,623 | ₩21,320 | ₩20,623 | ₩20,744 | +0.58% | 1.3천 |
|---|
| 2026.07.24 | ₩20,837 | ₩20,837 | ₩20,837 | ₩20,837 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩20,945 | ₩20,945 | ₩20,476 | ₩20,650 | -1.41% | 2.7천 |
|---|
| 2026.07.22 | ₩21,132 | ₩21,347 | ₩20,945 | ₩21,347 | +1.01% | 1.2천 |
|---|
| 2026.07.21 | ₩21,655 | ₩21,655 | ₩20,985 | ₩21,213 | -2.04% | 2.6천 |
|---|
| 2026.07.20 | ₩21,239 | ₩21,239 | ₩21,199 | ₩21,213 | -0.13% | 1.3천 |
|---|
| 2026.07.17 | ₩20,476 | ₩21,414 | ₩20,476 | ₩21,293 | +3.99% | 3.6천 |
|---|
| 2026.07.16 | ₩21,306 | ₩21,440 | ₩21,172 | ₩21,172 | -0.63% | 1.6천 |
|---|
| 2026.07.15 | ₩21,226 | ₩21,936 | ₩21,226 | ₩21,440 | +1.01% | 3.6천 |
|---|
| 2026.07.14 | ₩21,159 | ₩21,213 | ₩21,119 | ₩21,199 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩21,574 | ₩21,574 | ₩21,172 | ₩21,172 | -1.86% | 5.1천 |
|---|
| 2026.07.10 | ₩21,186 | ₩21,481 | ₩21,186 | ₩21,481 | +1.39% | 400 |
|---|
| 2026.07.09 | ₩21,172 | ₩21,172 | ₩21,159 | ₩21,159 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩21,467 | ₩21,467 | ₩21,306 | ₩21,306 | -0.75% | 600 |
|---|
| 2026.07.07 | ₩21,561 | ₩21,574 | ₩21,440 | ₩21,440 | -0.56% | 1.6천 |
|---|
| 2026.07.06 | ₩21,561 | ₩21,909 | ₩21,387 | ₩21,387 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩22,017 | ₩22,017 | ₩21,239 | ₩21,427 | -2.68% | 1.9천 |
|---|
| 2026.07.01 | ₩21,360 | ₩21,749 | ₩21,360 | ₩21,440 | +0.38% | 900 |
|---|
| 2026.06.30 | ₩21,641 | ₩21,641 | ₩21,052 | ₩21,119 | -2.41% | 2.2천 |
|---|
| 2026.06.29 | ₩21,816 | ₩21,816 | ₩20,435 | ₩21,802 | -0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩20,904 | ₩22,566 | ₩20,891 | ₩22,566 | +7.95% | 1.3만 |
|---|
| 2026.06.25 | ₩20,945 | ₩21,025 | ₩20,945 | ₩21,025 | +0.38% | 800 |
|---|
| 2026.06.24 | ₩21,172 | ₩21,172 | ₩20,837 | ₩21,079 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩21,373 | ₩21,521 | ₩21,373 | ₩21,521 | +0.69% | 1.1천 |
|---|
| 2026.06.22 | ₩21,146 | ₩21,574 | ₩20,837 | ₩21,347 | +0.95% | 6.8천 |
|---|
| 2026.06.18 | ₩20,985 | ₩21,105 | ₩20,971 | ₩20,971 | -0.06% | 2.7천 |
|---|
| 2026.06.17 | ₩21,266 | ₩21,266 | ₩21,266 | ₩21,266 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩20,971 | ₩21,146 | ₩20,945 | ₩21,146 | +0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩21,695 | ₩21,749 | ₩21,186 | ₩21,186 | -2.35% | 1.2천 |
|---|
| 2026.06.12 | ₩21,105 | ₩21,347 | ₩20,904 | ₩21,293 | +0.89% | 3천 |
|---|
| 2026.06.11 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩21,360 | ₩21,708 | ₩21,146 | ₩21,146 | -1.00% | 1.8천 |
|---|
| 2026.06.09 | ₩20,891 | ₩21,239 | ₩20,891 | ₩21,239 | +1.67% | 600 |
|---|
| 2026.06.08 | ₩21,038 | ₩21,038 | ₩21,038 | ₩21,038 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩21,038 | ₩21,038 | ₩21,038 | ₩21,038 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩20,784 | ₩21,038 | ₩20,784 | ₩21,038 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩20,904 | ₩20,904 | ₩20,904 | ₩20,904 | 0.00% | 1천 |
|---|
| 2026.06.02 | ₩20,904 | ₩21,105 | ₩20,770 | ₩21,105 | +0.96% | 2천 |
|---|
| 2026.06.01 | ₩21,213 | ₩21,213 | ₩21,213 | ₩21,213 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩21,146 | ₩21,226 | ₩20,797 | ₩21,226 | +0.38% | 4.4천 |
|---|
| 2026.05.28 | ₩20,878 | ₩21,038 | ₩20,878 | ₩21,012 | +0.64% | 8천 |
|---|
| 2026.05.27 | ₩21,414 | ₩21,414 | ₩21,012 | ₩21,226 | -0.88% | 2.5천 |
|---|
| 2026.05.26 | ₩20,851 | ₩21,414 | ₩20,770 | ₩21,105 | +1.22% | 1.3천 |
|---|
| 2026.05.22 | ₩21,440 | ₩21,440 | ₩21,105 | ₩21,105 | -1.56% | 1.2천 |
|---|
| 2026.05.21 | ₩21,387 | ₩21,387 | ₩21,373 | ₩21,373 | -0.06% | 700 |
|---|
| 2026.05.20 | ₩21,038 | ₩21,467 | ₩21,038 | ₩21,467 | +2.04% | 1.9천 |
|---|
| 2026.05.19 | ₩21,601 | ₩21,601 | ₩21,601 | ₩21,601 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩20,971 | ₩21,494 | ₩20,904 | ₩21,079 | +0.51% | 1.3천 |
|---|
| 2026.05.15 | ₩21,360 | ₩21,360 | ₩21,306 | ₩21,306 | -0.25% | 1.2천 |
|---|
| 2026.05.14 | ₩21,373 | ₩21,561 | ₩21,373 | ₩21,561 | +0.88% | 1.5천 |
|---|
| 2026.05.13 | ₩21,454 | ₩21,548 | ₩21,347 | ₩21,347 | -0.50% | 1천 |
|---|
| 2026.05.12 | ₩21,494 | ₩21,534 | ₩21,186 | ₩21,387 | -0.50% | 4.2천 |
|---|
| 2026.05.11 | ₩20,918 | ₩21,159 | ₩20,918 | ₩21,159 | +1.15% | 600 |
|---|
| 2026.05.08 | ₩20,971 | ₩21,306 | ₩20,971 | ₩21,199 | +1.09% | 1.1천 |
|---|
| 2026.05.07 | ₩21,119 | ₩21,119 | ₩21,119 | ₩21,119 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩20,904 | ₩21,146 | ₩20,904 | ₩20,904 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩20,904 | ₩21,052 | ₩20,502 | ₩20,904 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩21,226 | ₩21,226 | ₩21,226 | ₩21,226 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩21,226 | ₩21,226 | ₩21,226 | ₩21,226 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩21,226 | ₩21,226 | ₩20,837 | ₩21,226 | 0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩21,186 | ₩21,186 | ₩21,186 | ₩21,186 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩21,012 | ₩21,012 | ₩21,012 | ₩21,012 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩21,012 | ₩21,239 | ₩20,623 | ₩20,878 | -0.64% | 8.3천 |
|---|
| 2026.04.24 | ₩20,985 | ₩20,985 | ₩20,985 | ₩20,985 | 0.00% | 1.9천 |
|---|
| 2026.04.23 | ₩21,226 | ₩21,239 | ₩21,226 | ₩21,239 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩21,213 | ₩21,213 | ₩21,213 | ₩21,213 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩21,172 | ₩21,172 | ₩20,837 | ₩21,105 | -0.32% | 1.2천 |
|---|
| 2026.04.20 | ₩21,038 | ₩21,038 | ₩20,945 | ₩20,945 | -0.45% | 1천 |
|---|
| 2026.04.17 | ₩20,971 | ₩21,038 | ₩20,971 | ₩21,038 | +0.32% | 3.4천 |
|---|
| 2026.04.16 | ₩20,904 | ₩21,025 | ₩20,837 | ₩21,025 | +0.58% | 800 |
|---|
| 2026.04.15 | ₩20,744 | ₩20,904 | ₩20,744 | ₩20,904 | +0.78% | 1.3천 |
|---|
| 2026.04.14 | ₩20,971 | ₩20,971 | ₩20,904 | ₩20,904 | -0.32% | 1.1천 |
|---|
| 2026.04.13 | ₩20,650 | ₩20,904 | ₩20,650 | ₩20,904 | +1.23% | 600 |
|---|
| 2026.04.10 | ₩20,904 | ₩21,052 | ₩20,904 | ₩21,025 | +0.58% | 1.6천 |
|---|
| 2026.04.09 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩20,636 | ₩20,945 | ₩20,636 | ₩20,918 | +1.36% | 3.2천 |
|---|
| 2026.04.07 | ₩20,636 | ₩20,636 | ₩20,636 | ₩20,636 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩20,502 | ₩20,636 | ₩20,502 | ₩20,636 | +0.65% | 600 |
|---|
| 2026.04.02 | ₩20,636 | ₩20,636 | ₩20,502 | ₩20,502 | -0.65% | 700 |
|---|
| 2026.04.01 | ₩20,717 | ₩20,717 | ₩20,717 | ₩20,717 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩20,891 | ₩20,891 | ₩20,891 | ₩20,891 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩20,449 | ₩20,529 | ₩20,449 | ₩20,529 | +0.39% | 600 |
|---|
| 2026.03.27 | ₩20,435 | ₩20,623 | ₩20,435 | ₩20,623 | +0.92% | 300 |
|---|
| 2026.03.26 | ₩20,033 | ₩20,449 | ₩20,033 | ₩20,435 | +2.01% | 1.2천 |
|---|
| 2026.03.25 | ₩20,636 | ₩20,636 | ₩20,636 | ₩20,636 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩20,690 | ₩20,690 | ₩20,636 | ₩20,636 | -0.26% | 1천 |
|---|
| 2026.03.23 | ₩20,770 | ₩20,891 | ₩20,596 | ₩20,770 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩20,690 | ₩20,824 | ₩20,636 | ₩20,824 | +0.65% | 800 |
|---|
| 2026.03.19 | ₩20,744 | ₩20,744 | ₩20,583 | ₩20,583 | -0.78% | 1.6천 |
|---|
| 2026.03.18 | ₩20,837 | ₩21,239 | ₩20,837 | ₩20,971 | +0.64% | 3천 |
|---|
| 2026.03.17 | ₩20,945 | ₩21,105 | ₩20,770 | ₩21,052 | +0.51% | 3.3천 |
|---|
| 2026.03.16 | ₩21,052 | ₩21,172 | ₩21,052 | ₩21,052 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩20,824 | ₩21,065 | ₩20,824 | ₩21,065 | +1.16% | 700 |
|---|
| 2026.03.12 | ₩20,770 | ₩20,770 | ₩20,449 | ₩20,770 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩20,904 | ₩21,012 | ₩20,904 | ₩20,985 | +0.38% | 1.7천 |
|---|
| 2026.03.10 | ₩20,770 | ₩21,092 | ₩20,770 | ₩21,079 | +1.48% | 2천 |
|---|
| 2026.03.09 | ₩20,610 | ₩21,052 | ₩20,610 | ₩20,985 | +1.82% | 1.4천 |
|---|
| 2026.03.06 | ₩20,502 | ₩20,596 | ₩20,502 | ₩20,569 | +0.33% | 2.1천 |
|---|
| 2026.03.05 | ₩20,462 | ₩20,610 | ₩20,462 | ₩20,610 | +0.72% | 1.8천 |
|---|
| 2026.03.04 | ₩20,770 | ₩20,931 | ₩20,703 | ₩20,931 | +0.77% | 1.4천 |
|---|
| 2026.03.03 | ₩20,864 | ₩20,864 | ₩20,770 | ₩20,770 | -0.45% | 500 |
|---|
| 2026.03.02 | ₩20,770 | ₩20,945 | ₩20,770 | ₩20,784 | +0.06% | 1.1천 |
|---|
| 2026.02.27 | ₩20,945 | ₩20,998 | ₩20,837 | ₩20,971 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩20,971 | ₩21,172 | ₩20,770 | ₩20,784 | -0.89% | 2.2천 |
|---|
| 2026.02.25 | ₩21,105 | ₩21,105 | ₩20,770 | ₩20,971 | -0.63% | 600 |
|---|
| 2026.02.24 | ₩20,757 | ₩20,837 | ₩20,730 | ₩20,837 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩21,280 | ₩21,360 | ₩20,288 | ₩20,918 | -1.70% | 4.7천 |
|---|
| 2026.02.13 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩20,717 | ₩21,079 | ₩20,717 | ₩20,918 | +0.97% | 1.2천 |
|---|
| 2026.02.11 | ₩20,730 | ₩21,012 | ₩20,730 | ₩21,012 | +1.36% | 900 |
|---|
| 2026.02.10 | ₩20,181 | ₩20,744 | ₩20,167 | ₩20,476 | +1.46% | 3.2천 |
|---|
| 2026.02.09 | ₩20,476 | ₩20,971 | ₩20,476 | ₩20,770 | +1.44% | 3.3천 |
|---|
| 2026.02.06 | ₩21,105 | ₩21,105 | ₩20,006 | ₩20,114 | -4.70% | 6.6천 |
|---|
| 2026.02.05 | ₩20,811 | ₩21,172 | ₩20,770 | ₩21,172 | +1.74% | 1.4천 |
|---|
| 2026.02.04 | ₩21,373 | ₩21,373 | ₩21,038 | ₩21,038 | -1.57% | 700 |
|---|
| 2026.02.03 | ₩21,280 | ₩21,293 | ₩21,105 | ₩21,146 | -0.63% | 1.7천 |
|---|
| 2026.02.02 | ₩20,770 | ₩20,904 | ₩20,770 | ₩20,904 | +0.65% | 700 |
|---|
| 2026.01.30 | ₩21,105 | ₩21,105 | ₩20,770 | ₩20,770 | -1.59% | 700 |
|---|
| 2026.01.29 | ₩21,159 | ₩21,159 | ₩21,159 | ₩21,159 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩20,797 | ₩20,945 | ₩20,797 | ₩20,945 | +0.71% | 1.6천 |
|---|
| 2026.01.27 | ₩20,945 | ₩21,172 | ₩20,100 | ₩20,543 | -1.92% | 3.5천 |
|---|
| 2026.01.26 | ₩20,971 | ₩21,320 | ₩20,904 | ₩20,998 | +0.13% | 2.8천 |
|---|
| 2026.01.23 | ₩21,320 | ₩21,320 | ₩21,320 | ₩21,320 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩20,998 | ₩21,092 | ₩20,998 | ₩21,092 | +0.45% | 1.1천 |
|---|
| 2026.01.21 | ₩20,489 | ₩21,655 | ₩20,489 | ₩21,454 | +4.71% | 4.6천 |
|---|
| 2026.01.20 | ₩20,476 | ₩20,770 | ₩20,100 | ₩20,770 | +1.44% | 4.7천 |
|---|
| 2026.01.16 | ₩20,435 | ₩20,435 | ₩20,435 | ₩20,435 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩20,006 | ₩20,770 | ₩20,006 | ₩20,382 | +1.88% | 1.7천 |
|---|
| 2026.01.14 | ₩20,489 | ₩20,489 | ₩20,489 | ₩20,489 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩20,020 | ₩20,208 | ₩20,006 | ₩20,208 | +0.94% | 1.9천 |
|---|
| 2026.01.12 | ₩20,073 | ₩20,342 | ₩20,006 | ₩20,288 | +1.07% | 1.1천 |
|---|
| 2026.01.09 | ₩20,194 | ₩20,650 | ₩20,194 | ₩20,301 | +0.53% | 1.6천 |
|---|
| 2026.01.08 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩20,730 | ₩20,730 | ₩20,409 | ₩20,529 | -0.97% | 1.5천 |
|---|
| 2026.01.06 | ₩20,623 | ₩20,690 | ₩20,569 | ₩20,650 | +0.13% | 1.6천 |
|---|
| 2026.01.05 | ₩20,502 | ₩20,502 | ₩20,502 | ₩20,502 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩20,449 | ₩20,502 | ₩20,181 | ₩20,502 | +0.26% | 2.5천 |
|---|
| 2025.12.31 | ₩20,342 | ₩20,636 | ₩20,342 | ₩20,636 | +1.45% | 2천 |
|---|
| 2025.12.30 | ₩20,502 | ₩20,543 | ₩20,234 | ₩20,261 | -1.18% | 4.5천 |
|---|
| 2025.12.29 | ₩20,368 | ₩20,368 | ₩20,368 | ₩20,368 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩20,516 | ₩20,516 | ₩20,516 | ₩20,516 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩20,208 | ₩20,208 | ₩20,208 | ₩20,208 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩20,208 | ₩20,208 | ₩20,208 | ₩20,208 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩19,698 | ₩20,355 | ₩19,698 | ₩20,315 | +3.13% | 4천 |
|---|
| 2025.12.19 | ₩20,462 | ₩20,462 | ₩19,283 | ₩19,430 | -5.04% | 4.4천 |
|---|
| 2025.12.18 | ₩20,234 | ₩20,234 | ₩20,234 | ₩20,234 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩20,502 | ₩20,502 | ₩20,234 | ₩20,368 | -0.65% | 1.9천 |
|---|
| 2025.12.16 | ₩20,234 | ₩20,422 | ₩20,234 | ₩20,234 | 0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩20,288 | ₩20,489 | ₩20,234 | ₩20,489 | +0.99% | 1.3천 |
|---|
| 2025.12.12 | ₩20,422 | ₩20,422 | ₩20,422 | ₩20,422 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩20,328 | ₩20,328 | ₩20,328 | ₩20,328 | 0.00% | 800 |
|---|
| 2025.12.10 | ₩20,435 | ₩20,636 | ₩20,234 | ₩20,234 | -0.98% | 2천 |
|---|
| 2025.12.09 | ₩20,502 | ₩20,757 | ₩20,248 | ₩20,248 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩20,194 | ₩20,234 | ₩20,194 | ₩20,234 | +0.20% | 700 |
|---|
| 2025.12.05 | ₩20,194 | ₩20,770 | ₩20,194 | ₩20,770 | +2.85% | 1천 |
|---|
| 2025.12.04 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩20,154 | ₩20,462 | ₩20,154 | ₩20,462 | +1.53% | 1천 |
|---|
| 2025.12.02 | ₩20,368 | ₩20,368 | ₩20,368 | ₩20,368 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩20,141 | ₩20,368 | ₩20,141 | ₩20,368 | +1.13% | 1.7천 |
|---|
| 2025.11.28 | ₩20,221 | ₩20,221 | ₩20,221 | ₩20,221 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩20,368 | ₩20,435 | ₩20,288 | ₩20,435 | +0.33% | 9.5천 |
|---|
| 2025.11.25 | ₩20,342 | ₩20,435 | ₩20,342 | ₩20,435 | +0.46% | 1천 |
|---|
| 2025.11.24 | ₩20,248 | ₩20,770 | ₩20,248 | ₩20,288 | +0.20% | 1.8천 |
|---|
| 2025.11.21 | ₩20,261 | ₩20,502 | ₩20,261 | ₩20,502 | +1.19% | 1천 |
|---|
| 2025.11.20 | ₩20,502 | ₩20,583 | ₩20,435 | ₩20,583 | +0.39% | 1.5천 |
|---|
| 2025.11.19 | ₩20,636 | ₩20,636 | ₩20,610 | ₩20,610 | -0.13% | 2천 |
|---|
| 2025.11.18 | ₩20,502 | ₩20,636 | ₩20,462 | ₩20,462 | -0.20% | 1.2천 |
|---|
| 2025.11.17 | ₩20,610 | ₩20,610 | ₩20,449 | ₩20,489 | -0.59% | 2.1천 |
|---|
| 2025.11.14 | ₩20,663 | ₩20,744 | ₩20,610 | ₩20,610 | -0.26% | 3.5천 |
|---|
| 2025.11.13 | ₩21,239 | ₩21,239 | ₩21,199 | ₩21,199 | -0.19% | 900 |
|---|
| 2025.11.12 | ₩21,172 | ₩21,427 | ₩21,172 | ₩21,427 | +1.20% | 600 |
|---|
| 2025.11.11 | ₩21,065 | ₩21,159 | ₩20,543 | ₩21,159 | +0.45% | 1.3천 |
|---|
| 2025.11.10 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,904 | ₩21,012 | ₩20,837 | ₩21,012 | +0.51% | 3.6천 |
|---|
| 2025.11.06 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩20,770 | ₩20,770 | ₩20,770 | ₩20,770 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩20,770 | ₩20,770 | ₩20,770 | ₩20,770 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩21,038 | ₩21,280 | ₩21,038 | ₩21,280 | +1.15% | 500 |
|---|
| 2025.10.31 | ₩20,851 | ₩20,851 | ₩20,851 | ₩20,851 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩20,837 | ₩21,253 | ₩20,663 | ₩21,253 | +1.99% | 2.7천 |
|---|
| 2025.10.29 | ₩21,253 | ₩21,454 | ₩21,253 | ₩21,253 | 0.00% | 1.8천 |
|---|
| 2025.10.28 | ₩21,708 | ₩21,708 | ₩20,770 | ₩21,105 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩21,333 | ₩21,749 | ₩20,476 | ₩21,641 | +1.44% | 1.3천 |
|---|
| 2025.10.24 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩21,373 | ₩22,378 | ₩21,373 | ₩21,950 | +2.70% | 2.2천 |
|---|
| 2025.10.21 | ₩22,512 | ₩22,512 | ₩20,395 | ₩20,837 | -7.44% | 3.9천 |
|---|
| 2025.10.20 | ₩22,124 | ₩22,740 | ₩22,124 | ₩22,740 | +2.79% | 500 |
|---|
| 2025.10.17 | ₩22,070 | ₩22,070 | ₩22,070 | ₩22,070 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩22,244 | ₩22,244 | ₩22,244 | ₩22,244 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,244 | ₩22,244 | ₩22,244 | ₩22,244 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩22,043 | ₩22,043 | ₩22,043 | ₩22,043 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩22,043 | ₩22,700 | ₩22,043 | ₩22,043 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩21,976 | ₩22,191 | ₩21,976 | ₩22,043 | +0.30% | 600 |
|---|