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 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 800 |
| 2026.10.08 | ₩21,023 | ₩21,144 | ₩21,023 | ₩21,130 | +0.51% | 600 |
| 2026.10.07 | ₩21,023 | ₩21,023 | ₩21,023 | ₩21,023 | 0.00% | 300 |
| 2026.10.06 | ₩21,117 | ₩21,117 | ₩21,117 | ₩21,117 | 0.00% | 400 |
| 2026.10.05 | ₩20,728 | ₩21,305 | ₩20,728 | ₩20,916 | +0.91% | 2.7천 |
| 2026.10.02 | ₩21,117 | ₩21,117 | ₩21,117 | ₩21,117 | 0.00% | 800 |
| 2026.10.01 | ₩20,916 | ₩20,916 | ₩20,916 | ₩20,916 | 0.00% | 0 |
| 2026.09.30 | ₩21,050 | ₩21,050 | ₩20,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,916 |
| -0.64% |
| 900 |
| 2026.09.29 | ₩21,104 | ₩21,104 | ₩21,104 | ₩21,104 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩20,661 | ₩21,104 | ₩20,661 | ₩21,104 | +2.14% | 500 |
|---|
| 2026.09.25 | ₩21,157 | ₩21,157 | ₩21,157 | ₩21,157 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩20,192 | ₩21,157 | ₩20,192 | ₩21,157 | +4.78% | 2천 |
|---|
| 2026.09.23 | ₩20,192 | ₩21,157 | ₩20,192 | ₩21,157 | +4.78% | 800 |
|---|
| 2026.09.22 | ₩20,782 | ₩20,983 | ₩20,782 | ₩20,983 | +0.97% | 2.4천 |
|---|
| 2026.09.21 | ₩20,916 | ₩20,983 | ₩20,916 | ₩20,956 | +0.19% | 2.7천 |
|---|
| 2026.09.18 | ₩20,742 | ₩21,184 | ₩20,742 | ₩20,916 | +0.84% | 8천 |
|---|
| 2026.09.17 | ₩20,701 | ₩21,157 | ₩20,701 | ₩21,157 | +2.20% | 1.2천 |
|---|
| 2026.09.16 | ₩20,969 | ₩21,184 | ₩20,701 | ₩20,929 | -0.19% | 2.8천 |
|---|
| 2026.09.15 | ₩21,291 | ₩21,291 | ₩21,291 | ₩21,291 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩21,264 | ₩21,291 | ₩21,264 | ₩21,291 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩21,224 | ₩21,331 | ₩21,197 | ₩21,238 | +0.06% | 1.2천 |
|---|
| 2026.09.10 | ₩21,251 | ₩21,439 | ₩21,251 | ₩21,439 | +0.88% | 900 |
|---|
| 2026.09.09 | ₩21,251 | ₩21,385 | ₩21,251 | ₩21,251 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩21,251 | ₩21,358 | ₩21,251 | ₩21,251 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩21,251 | ₩21,399 | ₩21,251 | ₩21,399 | +0.69% | 1.1천 |
|---|
| 2026.09.03 | ₩21,331 | ₩21,385 | ₩21,251 | ₩21,264 | -0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩21,331 | ₩21,331 | ₩21,331 | ₩21,331 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩21,452 | ₩21,452 | ₩21,318 | ₩21,318 | -0.63% | 3천 |
|---|
| 2026.08.31 | ₩21,331 | ₩21,331 | ₩21,331 | ₩21,331 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩21,117 | ₩21,331 | ₩21,117 | ₩21,331 | +1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩21,278 | ₩21,278 | ₩21,278 | ₩21,278 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩21,157 | ₩21,305 | ₩21,157 | ₩21,278 | +0.57% | 800 |
|---|
| 2026.08.25 | ₩21,050 | ₩21,251 | ₩21,050 | ₩21,117 | +0.32% | 5.1천 |
|---|
| 2026.08.24 | ₩21,251 | ₩21,251 | ₩20,969 | ₩20,969 | -1.32% | 600 |
|---|
| 2026.08.21 | ₩21,452 | ₩21,452 | ₩21,184 | ₩21,439 | -0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩20,983 | ₩20,983 | ₩20,983 | ₩20,983 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩21,050 | ₩21,090 | ₩20,916 | ₩20,916 | -0.64% | 4.3천 |
|---|
| 2026.08.18 | ₩20,862 | ₩20,916 | ₩20,862 | ₩20,916 | +0.26% | 1.3천 |
|---|
| 2026.08.17 | ₩20,916 | ₩21,452 | ₩20,862 | ₩20,956 | +0.19% | 7천 |
|---|
| 2026.08.14 | ₩20,956 | ₩21,090 | ₩20,956 | ₩21,090 | +0.64% | 1.1천 |
|---|
| 2026.08.13 | ₩20,889 | ₩21,197 | ₩20,688 | ₩21,197 | +1.48% | 700 |
|---|
| 2026.08.12 | ₩20,782 | ₩21,184 | ₩20,782 | ₩21,037 | +1.23% | 1.3천 |
|---|
| 2026.08.11 | ₩20,782 | ₩21,197 | ₩20,661 | ₩20,661 | -0.58% | 1.2천 |
|---|
| 2026.08.10 | ₩20,742 | ₩20,742 | ₩20,742 | ₩20,742 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩20,514 | ₩20,849 | ₩20,514 | ₩20,849 | +1.63% | 600 |
|---|
| 2026.08.06 | ₩20,447 | ₩20,514 | ₩20,447 | ₩20,460 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩20,540 | ₩20,742 | ₩20,540 | ₩20,742 | +0.98% | 500 |
|---|
| 2026.08.04 | ₩20,353 | ₩20,607 | ₩20,353 | ₩20,380 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩20,755 | ₩20,768 | ₩20,380 | ₩20,514 | -1.16% | 3.7천 |
|---|
| 2026.07.31 | ₩20,514 | ₩20,983 | ₩20,514 | ₩20,514 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩20,902 | ₩20,902 | ₩20,447 | ₩20,447 | -2.18% | 2.1천 |
|---|
| 2026.07.29 | ₩20,889 | ₩20,889 | ₩20,889 | ₩20,889 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩20,540 | ₩21,171 | ₩20,540 | ₩20,889 | +1.70% | 2.8천 |
|---|
| 2026.07.27 | ₩20,634 | ₩21,331 | ₩20,634 | ₩20,755 | +0.58% | 1.3천 |
|---|
| 2026.07.24 | ₩20,849 | ₩20,849 | ₩20,849 | ₩20,849 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩20,956 | ₩20,956 | ₩20,487 | ₩20,661 | -1.41% | 2.7천 |
|---|
| 2026.07.22 | ₩21,144 | ₩21,358 | ₩20,956 | ₩21,358 | +1.01% | 1.2천 |
|---|
| 2026.07.21 | ₩21,667 | ₩21,667 | ₩20,996 | ₩21,224 | -2.04% | 2.6천 |
|---|
| 2026.07.20 | ₩21,251 | ₩21,251 | ₩21,211 | ₩21,224 | -0.13% | 1.3천 |
|---|
| 2026.07.17 | ₩20,487 | ₩21,425 | ₩20,487 | ₩21,305 | +3.99% | 3.6천 |
|---|
| 2026.07.16 | ₩21,318 | ₩21,452 | ₩21,184 | ₩21,184 | -0.63% | 1.6천 |
|---|
| 2026.07.15 | ₩21,238 | ₩21,948 | ₩21,238 | ₩21,452 | +1.01% | 3.6천 |
|---|
| 2026.07.14 | ₩21,171 | ₩21,224 | ₩21,130 | ₩21,211 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩21,586 | ₩21,586 | ₩21,184 | ₩21,184 | -1.86% | 5.1천 |
|---|
| 2026.07.10 | ₩21,197 | ₩21,492 | ₩21,197 | ₩21,492 | +1.39% | 400 |
|---|
| 2026.07.09 | ₩21,184 | ₩21,184 | ₩21,171 | ₩21,171 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩21,479 | ₩21,479 | ₩21,318 | ₩21,318 | -0.75% | 600 |
|---|
| 2026.07.07 | ₩21,573 | ₩21,586 | ₩21,452 | ₩21,452 | -0.56% | 1.6천 |
|---|
| 2026.07.06 | ₩21,573 | ₩21,921 | ₩21,399 | ₩21,399 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩22,029 | ₩22,029 | ₩21,251 | ₩21,439 | -2.68% | 1.9천 |
|---|
| 2026.07.01 | ₩21,372 | ₩21,761 | ₩21,372 | ₩21,452 | +0.38% | 900 |
|---|
| 2026.06.30 | ₩21,653 | ₩21,653 | ₩21,063 | ₩21,130 | -2.41% | 2.2천 |
|---|
| 2026.06.29 | ₩21,828 | ₩21,828 | ₩20,447 | ₩21,814 | -0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩20,916 | ₩22,578 | ₩20,902 | ₩22,578 | +7.95% | 1.3만 |
|---|
| 2026.06.25 | ₩20,956 | ₩21,037 | ₩20,956 | ₩21,037 | +0.38% | 800 |
|---|
| 2026.06.24 | ₩21,184 | ₩21,184 | ₩20,849 | ₩21,090 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩21,385 | ₩21,533 | ₩21,385 | ₩21,533 | +0.69% | 1.1천 |
|---|
| 2026.06.22 | ₩21,157 | ₩21,586 | ₩20,849 | ₩21,358 | +0.95% | 6.8천 |
|---|
| 2026.06.18 | ₩20,996 | ₩21,117 | ₩20,983 | ₩20,983 | -0.06% | 2.7천 |
|---|
| 2026.06.17 | ₩21,278 | ₩21,278 | ₩21,278 | ₩21,278 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩20,983 | ₩21,157 | ₩20,956 | ₩21,157 | +0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩21,707 | ₩21,761 | ₩21,197 | ₩21,197 | -2.35% | 1.2천 |
|---|
| 2026.06.12 | ₩21,117 | ₩21,358 | ₩20,916 | ₩21,305 | +0.89% | 3천 |
|---|
| 2026.06.11 | ₩21,157 | ₩21,157 | ₩21,157 | ₩21,157 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩21,372 | ₩21,720 | ₩21,157 | ₩21,157 | -1.00% | 1.8천 |
|---|
| 2026.06.09 | ₩20,902 | ₩21,251 | ₩20,902 | ₩21,251 | +1.67% | 600 |
|---|
| 2026.06.08 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩20,795 | ₩21,050 | ₩20,795 | ₩21,050 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩20,916 | ₩20,916 | ₩20,916 | ₩20,916 | 0.00% | 1천 |
|---|
| 2026.06.02 | ₩20,916 | ₩21,117 | ₩20,782 | ₩21,117 | +0.96% | 2천 |
|---|
| 2026.06.01 | ₩21,224 | ₩21,224 | ₩21,224 | ₩21,224 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩21,157 | ₩21,238 | ₩20,809 | ₩21,238 | +0.38% | 4.4천 |
|---|
| 2026.05.28 | ₩20,889 | ₩21,050 | ₩20,889 | ₩21,023 | +0.64% | 8천 |
|---|
| 2026.05.27 | ₩21,425 | ₩21,425 | ₩21,023 | ₩21,238 | -0.88% | 2.5천 |
|---|
| 2026.05.26 | ₩20,862 | ₩21,425 | ₩20,782 | ₩21,117 | +1.22% | 1.3천 |
|---|
| 2026.05.22 | ₩21,452 | ₩21,452 | ₩21,117 | ₩21,117 | -1.56% | 1.2천 |
|---|
| 2026.05.21 | ₩21,399 | ₩21,399 | ₩21,385 | ₩21,385 | -0.06% | 700 |
|---|
| 2026.05.20 | ₩21,050 | ₩21,479 | ₩21,050 | ₩21,479 | +2.04% | 1.9천 |
|---|
| 2026.05.19 | ₩21,613 | ₩21,613 | ₩21,613 | ₩21,613 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩20,983 | ₩21,506 | ₩20,916 | ₩21,090 | +0.51% | 1.3천 |
|---|
| 2026.05.15 | ₩21,372 | ₩21,372 | ₩21,318 | ₩21,318 | -0.25% | 1.2천 |
|---|
| 2026.05.14 | ₩21,385 | ₩21,573 | ₩21,385 | ₩21,573 | +0.88% | 1.5천 |
|---|
| 2026.05.13 | ₩21,466 | ₩21,559 | ₩21,358 | ₩21,358 | -0.50% | 1천 |
|---|
| 2026.05.12 | ₩21,506 | ₩21,546 | ₩21,197 | ₩21,399 | -0.50% | 4.2천 |
|---|
| 2026.05.11 | ₩20,929 | ₩21,171 | ₩20,929 | ₩21,171 | +1.15% | 600 |
|---|
| 2026.05.08 | ₩20,983 | ₩21,318 | ₩20,983 | ₩21,211 | +1.09% | 1.1천 |
|---|
| 2026.05.07 | ₩21,130 | ₩21,130 | ₩21,130 | ₩21,130 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩20,916 | ₩21,157 | ₩20,916 | ₩20,916 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩20,916 | ₩21,063 | ₩20,514 | ₩20,916 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩21,238 | ₩21,238 | ₩21,238 | ₩21,238 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩21,238 | ₩21,238 | ₩21,238 | ₩21,238 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩21,238 | ₩21,238 | ₩20,849 | ₩21,238 | 0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩21,197 | ₩21,197 | ₩21,197 | ₩21,197 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩21,023 | ₩21,023 | ₩21,023 | ₩21,023 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩21,023 | ₩21,251 | ₩20,634 | ₩20,889 | -0.64% | 8.3천 |
|---|
| 2026.04.24 | ₩20,996 | ₩20,996 | ₩20,996 | ₩20,996 | 0.00% | 1.9천 |
|---|
| 2026.04.23 | ₩21,238 | ₩21,251 | ₩21,238 | ₩21,251 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩21,224 | ₩21,224 | ₩21,224 | ₩21,224 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩21,184 | ₩21,184 | ₩20,849 | ₩21,117 | -0.32% | 1.2천 |
|---|
| 2026.04.20 | ₩21,050 | ₩21,050 | ₩20,956 | ₩20,956 | -0.45% | 1천 |
|---|
| 2026.04.17 | ₩20,983 | ₩21,050 | ₩20,983 | ₩21,050 | +0.32% | 3.4천 |
|---|
| 2026.04.16 | ₩20,916 | ₩21,037 | ₩20,849 | ₩21,037 | +0.58% | 800 |
|---|
| 2026.04.15 | ₩20,755 | ₩20,916 | ₩20,755 | ₩20,916 | +0.78% | 1.3천 |
|---|
| 2026.04.14 | ₩20,983 | ₩20,983 | ₩20,916 | ₩20,916 | -0.32% | 1.1천 |
|---|
| 2026.04.13 | ₩20,661 | ₩20,916 | ₩20,661 | ₩20,916 | +1.23% | 600 |
|---|
| 2026.04.10 | ₩20,916 | ₩21,063 | ₩20,916 | ₩21,037 | +0.58% | 1.6천 |
|---|
| 2026.04.09 | ₩20,929 | ₩20,929 | ₩20,929 | ₩20,929 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩20,648 | ₩20,956 | ₩20,648 | ₩20,929 | +1.36% | 3.2천 |
|---|
| 2026.04.07 | ₩20,648 | ₩20,648 | ₩20,648 | ₩20,648 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩20,514 | ₩20,648 | ₩20,514 | ₩20,648 | +0.65% | 600 |
|---|
| 2026.04.02 | ₩20,648 | ₩20,648 | ₩20,514 | ₩20,514 | -0.65% | 700 |
|---|
| 2026.04.01 | ₩20,728 | ₩20,728 | ₩20,728 | ₩20,728 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩20,902 | ₩20,902 | ₩20,902 | ₩20,902 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩20,460 | ₩20,540 | ₩20,460 | ₩20,540 | +0.39% | 600 |
|---|
| 2026.03.27 | ₩20,447 | ₩20,634 | ₩20,447 | ₩20,634 | +0.92% | 300 |
|---|
| 2026.03.26 | ₩20,044 | ₩20,460 | ₩20,044 | ₩20,447 | +2.01% | 1.2천 |
|---|
| 2026.03.25 | ₩20,648 | ₩20,648 | ₩20,648 | ₩20,648 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩20,701 | ₩20,701 | ₩20,648 | ₩20,648 | -0.26% | 1천 |
|---|
| 2026.03.23 | ₩20,782 | ₩20,902 | ₩20,607 | ₩20,782 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩20,701 | ₩20,835 | ₩20,648 | ₩20,835 | +0.65% | 800 |
|---|
| 2026.03.19 | ₩20,755 | ₩20,755 | ₩20,594 | ₩20,594 | -0.78% | 1.6천 |
|---|
| 2026.03.18 | ₩20,849 | ₩21,251 | ₩20,849 | ₩20,983 | +0.64% | 3천 |
|---|
| 2026.03.17 | ₩20,956 | ₩21,117 | ₩20,782 | ₩21,063 | +0.51% | 3.3천 |
|---|
| 2026.03.16 | ₩21,063 | ₩21,184 | ₩21,063 | ₩21,063 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩20,835 | ₩21,077 | ₩20,835 | ₩21,077 | +1.16% | 700 |
|---|
| 2026.03.12 | ₩20,782 | ₩20,782 | ₩20,460 | ₩20,782 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩20,916 | ₩21,023 | ₩20,916 | ₩20,996 | +0.38% | 1.7천 |
|---|
| 2026.03.10 | ₩20,782 | ₩21,104 | ₩20,782 | ₩21,090 | +1.48% | 2천 |
|---|
| 2026.03.09 | ₩20,621 | ₩21,063 | ₩20,621 | ₩20,996 | +1.82% | 1.4천 |
|---|
| 2026.03.06 | ₩20,514 | ₩20,607 | ₩20,514 | ₩20,581 | +0.33% | 2.1천 |
|---|
| 2026.03.05 | ₩20,473 | ₩20,621 | ₩20,473 | ₩20,621 | +0.72% | 1.8천 |
|---|
| 2026.03.04 | ₩20,782 | ₩20,943 | ₩20,715 | ₩20,943 | +0.77% | 1.4천 |
|---|
| 2026.03.03 | ₩20,876 | ₩20,876 | ₩20,782 | ₩20,782 | -0.45% | 500 |
|---|
| 2026.03.02 | ₩20,782 | ₩20,956 | ₩20,782 | ₩20,795 | +0.06% | 1.1천 |
|---|
| 2026.02.27 | ₩20,956 | ₩21,010 | ₩20,849 | ₩20,983 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩20,983 | ₩21,184 | ₩20,782 | ₩20,795 | -0.89% | 2.2천 |
|---|
| 2026.02.25 | ₩21,117 | ₩21,117 | ₩20,782 | ₩20,983 | -0.63% | 600 |
|---|
| 2026.02.24 | ₩20,768 | ₩20,849 | ₩20,742 | ₩20,849 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩21,452 | ₩21,452 | ₩21,452 | ₩21,452 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩20,929 | ₩20,929 | ₩20,929 | ₩20,929 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩20,929 | ₩20,929 | ₩20,929 | ₩20,929 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩20,929 | ₩20,929 | ₩20,929 | ₩20,929 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩21,291 | ₩21,372 | ₩20,299 | ₩20,929 | -1.70% | 4.7천 |
|---|
| 2026.02.13 | ₩20,929 | ₩20,929 | ₩20,929 | ₩20,929 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩20,728 | ₩21,090 | ₩20,728 | ₩20,929 | +0.97% | 1.2천 |
|---|
| 2026.02.11 | ₩20,742 | ₩21,023 | ₩20,742 | ₩21,023 | +1.36% | 900 |
|---|
| 2026.02.10 | ₩20,192 | ₩20,755 | ₩20,178 | ₩20,487 | +1.46% | 3.2천 |
|---|
| 2026.02.09 | ₩20,487 | ₩20,983 | ₩20,487 | ₩20,782 | +1.44% | 3.3천 |
|---|
| 2026.02.06 | ₩21,117 | ₩21,117 | ₩20,018 | ₩20,125 | -4.70% | 6.6천 |
|---|
| 2026.02.05 | ₩20,822 | ₩21,184 | ₩20,782 | ₩21,184 | +1.74% | 1.4천 |
|---|
| 2026.02.04 | ₩21,385 | ₩21,385 | ₩21,050 | ₩21,050 | -1.57% | 700 |
|---|
| 2026.02.03 | ₩21,291 | ₩21,305 | ₩21,117 | ₩21,157 | -0.63% | 1.7천 |
|---|
| 2026.02.02 | ₩20,782 | ₩20,916 | ₩20,782 | ₩20,916 | +0.65% | 700 |
|---|
| 2026.01.30 | ₩21,117 | ₩21,117 | ₩20,782 | ₩20,782 | -1.59% | 700 |
|---|
| 2026.01.29 | ₩21,171 | ₩21,171 | ₩21,171 | ₩21,171 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩20,809 | ₩20,956 | ₩20,809 | ₩20,956 | +0.71% | 1.6천 |
|---|
| 2026.01.27 | ₩20,956 | ₩21,184 | ₩20,111 | ₩20,554 | -1.92% | 3.5천 |
|---|
| 2026.01.26 | ₩20,983 | ₩21,331 | ₩20,916 | ₩21,010 | +0.13% | 2.8천 |
|---|
| 2026.01.23 | ₩21,331 | ₩21,331 | ₩21,331 | ₩21,331 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩21,010 | ₩21,104 | ₩21,010 | ₩21,104 | +0.45% | 1.1천 |
|---|
| 2026.01.21 | ₩20,500 | ₩21,667 | ₩20,500 | ₩21,466 | +4.71% | 4.6천 |
|---|
| 2026.01.20 | ₩20,487 | ₩20,782 | ₩20,111 | ₩20,782 | +1.44% | 4.7천 |
|---|
| 2026.01.16 | ₩20,447 | ₩20,447 | ₩20,447 | ₩20,447 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩20,018 | ₩20,782 | ₩20,018 | ₩20,393 | +1.88% | 1.7천 |
|---|
| 2026.01.14 | ₩20,500 | ₩20,500 | ₩20,500 | ₩20,500 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩20,031 | ₩20,219 | ₩20,018 | ₩20,219 | +0.94% | 1.9천 |
|---|
| 2026.01.12 | ₩20,085 | ₩20,353 | ₩20,018 | ₩20,299 | +1.07% | 1.1천 |
|---|
| 2026.01.09 | ₩20,205 | ₩20,661 | ₩20,205 | ₩20,313 | +0.53% | 1.6천 |
|---|
| 2026.01.08 | ₩20,205 | ₩20,205 | ₩20,205 | ₩20,205 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩20,742 | ₩20,742 | ₩20,420 | ₩20,540 | -0.97% | 1.5천 |
|---|
| 2026.01.06 | ₩20,634 | ₩20,701 | ₩20,581 | ₩20,661 | +0.13% | 1.6천 |
|---|
| 2026.01.05 | ₩20,514 | ₩20,514 | ₩20,514 | ₩20,514 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩20,460 | ₩20,514 | ₩20,192 | ₩20,514 | +0.26% | 2.5천 |
|---|
| 2025.12.31 | ₩20,353 | ₩20,648 | ₩20,353 | ₩20,648 | +1.45% | 2천 |
|---|
| 2025.12.30 | ₩20,514 | ₩20,554 | ₩20,245 | ₩20,272 | -1.18% | 4.5천 |
|---|
| 2025.12.29 | ₩20,380 | ₩20,380 | ₩20,380 | ₩20,380 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩20,527 | ₩20,527 | ₩20,527 | ₩20,527 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩20,219 | ₩20,219 | ₩20,219 | ₩20,219 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩20,219 | ₩20,219 | ₩20,219 | ₩20,219 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩19,709 | ₩20,366 | ₩19,709 | ₩20,326 | +3.13% | 4천 |
|---|
| 2025.12.19 | ₩20,473 | ₩20,473 | ₩19,294 | ₩19,441 | -5.04% | 4.4천 |
|---|
| 2025.12.18 | ₩20,245 | ₩20,245 | ₩20,245 | ₩20,245 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩20,514 | ₩20,514 | ₩20,245 | ₩20,380 | -0.65% | 1.9천 |
|---|
| 2025.12.16 | ₩20,245 | ₩20,433 | ₩20,245 | ₩20,245 | 0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩20,299 | ₩20,500 | ₩20,245 | ₩20,500 | +0.99% | 1.3천 |
|---|
| 2025.12.12 | ₩20,433 | ₩20,433 | ₩20,433 | ₩20,433 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩20,339 | ₩20,339 | ₩20,339 | ₩20,339 | 0.00% | 800 |
|---|
| 2025.12.10 | ₩20,447 | ₩20,648 | ₩20,245 | ₩20,245 | -0.98% | 2천 |
|---|
| 2025.12.09 | ₩20,514 | ₩20,768 | ₩20,259 | ₩20,259 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩20,205 | ₩20,245 | ₩20,205 | ₩20,245 | +0.20% | 700 |
|---|
| 2025.12.05 | ₩20,205 | ₩20,782 | ₩20,205 | ₩20,782 | +2.85% | 1천 |
|---|
| 2025.12.04 | ₩20,205 | ₩20,205 | ₩20,205 | ₩20,205 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩20,165 | ₩20,473 | ₩20,165 | ₩20,473 | +1.53% | 1천 |
|---|
| 2025.12.02 | ₩20,380 | ₩20,380 | ₩20,380 | ₩20,380 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩20,152 | ₩20,380 | ₩20,152 | ₩20,380 | +1.13% | 1.7천 |
|---|
| 2025.11.28 | ₩20,232 | ₩20,232 | ₩20,232 | ₩20,232 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩20,380 | ₩20,447 | ₩20,299 | ₩20,447 | +0.33% | 9.5천 |
|---|
| 2025.11.25 | ₩20,353 | ₩20,447 | ₩20,353 | ₩20,447 | +0.46% | 1천 |
|---|
| 2025.11.24 | ₩20,259 | ₩20,782 | ₩20,259 | ₩20,299 | +0.20% | 1.8천 |
|---|
| 2025.11.21 | ₩20,272 | ₩20,514 | ₩20,272 | ₩20,514 | +1.19% | 1천 |
|---|
| 2025.11.20 | ₩20,514 | ₩20,594 | ₩20,447 | ₩20,594 | +0.39% | 1.5천 |
|---|
| 2025.11.19 | ₩20,648 | ₩20,648 | ₩20,621 | ₩20,621 | -0.13% | 2천 |
|---|
| 2025.11.18 | ₩20,514 | ₩20,648 | ₩20,473 | ₩20,473 | -0.20% | 1.2천 |
|---|
| 2025.11.17 | ₩20,621 | ₩20,621 | ₩20,460 | ₩20,500 | -0.59% | 2.1천 |
|---|
| 2025.11.14 | ₩20,675 | ₩20,755 | ₩20,621 | ₩20,621 | -0.26% | 3.5천 |
|---|
| 2025.11.13 | ₩21,251 | ₩21,251 | ₩21,211 | ₩21,211 | -0.19% | 900 |
|---|
| 2025.11.12 | ₩21,184 | ₩21,439 | ₩21,184 | ₩21,439 | +1.20% | 600 |
|---|
| 2025.11.11 | ₩21,077 | ₩21,171 | ₩20,554 | ₩21,171 | +0.45% | 1.3천 |
|---|
| 2025.11.10 | ₩21,117 | ₩21,117 | ₩21,117 | ₩21,117 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,916 | ₩21,023 | ₩20,849 | ₩21,023 | +0.51% | 3.6천 |
|---|
| 2025.11.06 | ₩21,291 | ₩21,291 | ₩21,291 | ₩21,291 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩20,782 | ₩20,782 | ₩20,782 | ₩20,782 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩20,782 | ₩20,782 | ₩20,782 | ₩20,782 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩21,050 | ₩21,291 | ₩21,050 | ₩21,291 | +1.15% | 500 |
|---|
| 2025.10.31 | ₩20,862 | ₩20,862 | ₩20,862 | ₩20,862 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩20,849 | ₩21,264 | ₩20,675 | ₩21,264 | +1.99% | 2.7천 |
|---|
| 2025.10.29 | ₩21,264 | ₩21,466 | ₩21,264 | ₩21,264 | 0.00% | 1.8천 |
|---|
| 2025.10.28 | ₩21,720 | ₩21,720 | ₩20,782 | ₩21,117 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩21,345 | ₩21,761 | ₩20,487 | ₩21,653 | +1.44% | 1.3천 |
|---|
| 2025.10.24 | ₩21,962 | ₩21,962 | ₩21,962 | ₩21,962 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩21,962 | ₩21,962 | ₩21,962 | ₩21,962 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩21,385 | ₩22,391 | ₩21,385 | ₩21,962 | +2.70% | 2.2천 |
|---|
| 2025.10.21 | ₩22,525 | ₩22,525 | ₩20,406 | ₩20,849 | -7.44% | 3.9천 |
|---|
| 2025.10.20 | ₩22,136 | ₩22,753 | ₩22,136 | ₩22,753 | +2.79% | 500 |
|---|
| 2025.10.17 | ₩22,082 | ₩22,082 | ₩22,082 | ₩22,082 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩22,257 | ₩22,257 | ₩22,257 | ₩22,257 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,257 | ₩22,257 | ₩22,257 | ₩22,257 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩22,056 | ₩22,056 | ₩22,056 | ₩22,056 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩22,056 | ₩22,712 | ₩22,056 | ₩22,056 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩21,988 | ₩22,203 | ₩21,988 | ₩22,056 | +0.30% | 600 |
|---|