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 | ₩21,055 | ₩21,055 | ₩21,055 | ₩21,055 | 0.00% | 800 |
| 2026.10.08 | ₩21,028 | ₩21,149 | ₩21,028 | ₩21,135 | +0.51% | 600 |
| 2026.10.07 | ₩21,028 | ₩21,028 | ₩21,028 | ₩21,028 | 0.00% | 300 |
| 2026.10.06 | ₩21,122 | ₩21,122 | ₩21,122 | ₩21,122 | 0.00% | 400 |
| 2026.10.05 | ₩20,733 | ₩21,310 | ₩20,733 | ₩20,921 | +0.91% | 2.7천 |
| 2026.10.02 | ₩21,122 | ₩21,122 | ₩21,122 | ₩21,122 | 0.00% | 800 |
| 2026.10.01 | ₩20,921 | ₩20,921 | ₩20,921 | ₩20,921 | 0.00% | 0 |
| 2026.09.30 | ₩21,055 | ₩21,055 | ₩20,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,921 |
| -0.64% |
| 900 |
| 2026.09.29 | ₩21,108 | ₩21,108 | ₩21,108 | ₩21,108 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩20,666 | ₩21,108 | ₩20,666 | ₩21,108 | +2.14% | 500 |
|---|
| 2026.09.25 | ₩21,162 | ₩21,162 | ₩21,162 | ₩21,162 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩20,197 | ₩21,162 | ₩20,197 | ₩21,162 | +4.78% | 2천 |
|---|
| 2026.09.23 | ₩20,197 | ₩21,162 | ₩20,197 | ₩21,162 | +4.78% | 800 |
|---|
| 2026.09.22 | ₩20,787 | ₩20,988 | ₩20,787 | ₩20,988 | +0.97% | 2.4천 |
|---|
| 2026.09.21 | ₩20,921 | ₩20,988 | ₩20,921 | ₩20,961 | +0.19% | 2.7천 |
|---|
| 2026.09.18 | ₩20,746 | ₩21,189 | ₩20,746 | ₩20,921 | +0.84% | 8천 |
|---|
| 2026.09.17 | ₩20,706 | ₩21,162 | ₩20,706 | ₩21,162 | +2.20% | 1.2천 |
|---|
| 2026.09.16 | ₩20,974 | ₩21,189 | ₩20,706 | ₩20,934 | -0.19% | 2.8천 |
|---|
| 2026.09.15 | ₩21,296 | ₩21,296 | ₩21,296 | ₩21,296 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩21,269 | ₩21,296 | ₩21,269 | ₩21,296 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩21,229 | ₩21,336 | ₩21,202 | ₩21,243 | +0.06% | 1.2천 |
|---|
| 2026.09.10 | ₩21,256 | ₩21,444 | ₩21,256 | ₩21,444 | +0.88% | 900 |
|---|
| 2026.09.09 | ₩21,256 | ₩21,390 | ₩21,256 | ₩21,256 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩21,256 | ₩21,363 | ₩21,256 | ₩21,256 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩21,256 | ₩21,403 | ₩21,256 | ₩21,403 | +0.69% | 1.1천 |
|---|
| 2026.09.03 | ₩21,336 | ₩21,390 | ₩21,256 | ₩21,269 | -0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩21,336 | ₩21,336 | ₩21,336 | ₩21,336 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩21,457 | ₩21,457 | ₩21,323 | ₩21,323 | -0.63% | 3천 |
|---|
| 2026.08.31 | ₩21,336 | ₩21,336 | ₩21,336 | ₩21,336 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩21,122 | ₩21,336 | ₩21,122 | ₩21,336 | +1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩21,283 | ₩21,283 | ₩21,283 | ₩21,283 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩21,162 | ₩21,310 | ₩21,162 | ₩21,283 | +0.57% | 800 |
|---|
| 2026.08.25 | ₩21,055 | ₩21,256 | ₩21,055 | ₩21,122 | +0.32% | 5.1천 |
|---|
| 2026.08.24 | ₩21,256 | ₩21,256 | ₩20,974 | ₩20,974 | -1.32% | 600 |
|---|
| 2026.08.21 | ₩21,457 | ₩21,457 | ₩21,189 | ₩21,444 | -0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩20,988 | ₩20,988 | ₩20,988 | ₩20,988 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩21,055 | ₩21,095 | ₩20,921 | ₩20,921 | -0.64% | 4.3천 |
|---|
| 2026.08.18 | ₩20,867 | ₩20,921 | ₩20,867 | ₩20,921 | +0.26% | 1.3천 |
|---|
| 2026.08.17 | ₩20,921 | ₩21,457 | ₩20,867 | ₩20,961 | +0.19% | 7천 |
|---|
| 2026.08.14 | ₩20,961 | ₩21,095 | ₩20,961 | ₩21,095 | +0.64% | 1.1천 |
|---|
| 2026.08.13 | ₩20,894 | ₩21,202 | ₩20,693 | ₩21,202 | +1.48% | 700 |
|---|
| 2026.08.12 | ₩20,787 | ₩21,189 | ₩20,787 | ₩21,041 | +1.23% | 1.3천 |
|---|
| 2026.08.11 | ₩20,787 | ₩21,202 | ₩20,666 | ₩20,666 | -0.58% | 1.2천 |
|---|
| 2026.08.10 | ₩20,746 | ₩20,746 | ₩20,746 | ₩20,746 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩20,518 | ₩20,854 | ₩20,518 | ₩20,854 | +1.63% | 600 |
|---|
| 2026.08.06 | ₩20,451 | ₩20,518 | ₩20,451 | ₩20,465 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩20,545 | ₩20,746 | ₩20,545 | ₩20,746 | +0.98% | 500 |
|---|
| 2026.08.04 | ₩20,357 | ₩20,612 | ₩20,357 | ₩20,384 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩20,760 | ₩20,773 | ₩20,384 | ₩20,518 | -1.16% | 3.7천 |
|---|
| 2026.07.31 | ₩20,518 | ₩20,988 | ₩20,518 | ₩20,518 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩20,907 | ₩20,907 | ₩20,451 | ₩20,451 | -2.18% | 2.1천 |
|---|
| 2026.07.29 | ₩20,894 | ₩20,894 | ₩20,894 | ₩20,894 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩20,545 | ₩21,175 | ₩20,545 | ₩20,894 | +1.70% | 2.8천 |
|---|
| 2026.07.27 | ₩20,639 | ₩21,336 | ₩20,639 | ₩20,760 | +0.58% | 1.3천 |
|---|
| 2026.07.24 | ₩20,854 | ₩20,854 | ₩20,854 | ₩20,854 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩20,961 | ₩20,961 | ₩20,492 | ₩20,666 | -1.41% | 2.7천 |
|---|
| 2026.07.22 | ₩21,149 | ₩21,363 | ₩20,961 | ₩21,363 | +1.01% | 1.2천 |
|---|
| 2026.07.21 | ₩21,672 | ₩21,672 | ₩21,001 | ₩21,229 | -2.04% | 2.6천 |
|---|
| 2026.07.20 | ₩21,256 | ₩21,256 | ₩21,216 | ₩21,229 | -0.13% | 1.3천 |
|---|
| 2026.07.17 | ₩20,492 | ₩21,430 | ₩20,492 | ₩21,310 | +3.99% | 3.6천 |
|---|
| 2026.07.16 | ₩21,323 | ₩21,457 | ₩21,189 | ₩21,189 | -0.63% | 1.6천 |
|---|
| 2026.07.15 | ₩21,243 | ₩21,953 | ₩21,243 | ₩21,457 | +1.01% | 3.6천 |
|---|
| 2026.07.14 | ₩21,175 | ₩21,229 | ₩21,135 | ₩21,216 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩21,591 | ₩21,591 | ₩21,189 | ₩21,189 | -1.86% | 5.1천 |
|---|
| 2026.07.10 | ₩21,202 | ₩21,497 | ₩21,202 | ₩21,497 | +1.39% | 400 |
|---|
| 2026.07.09 | ₩21,189 | ₩21,189 | ₩21,175 | ₩21,175 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩21,484 | ₩21,484 | ₩21,323 | ₩21,323 | -0.75% | 600 |
|---|
| 2026.07.07 | ₩21,578 | ₩21,591 | ₩21,457 | ₩21,457 | -0.56% | 1.6천 |
|---|
| 2026.07.06 | ₩21,578 | ₩21,926 | ₩21,403 | ₩21,403 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩22,034 | ₩22,034 | ₩21,256 | ₩21,444 | -2.68% | 1.9천 |
|---|
| 2026.07.01 | ₩21,377 | ₩21,766 | ₩21,377 | ₩21,457 | +0.38% | 900 |
|---|
| 2026.06.30 | ₩21,658 | ₩21,658 | ₩21,068 | ₩21,135 | -2.41% | 2.2천 |
|---|
| 2026.06.29 | ₩21,833 | ₩21,833 | ₩20,451 | ₩21,819 | -0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩20,921 | ₩22,584 | ₩20,907 | ₩22,584 | +7.95% | 1.3만 |
|---|
| 2026.06.25 | ₩20,961 | ₩21,041 | ₩20,961 | ₩21,041 | +0.38% | 800 |
|---|
| 2026.06.24 | ₩21,189 | ₩21,189 | ₩20,854 | ₩21,095 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩21,390 | ₩21,538 | ₩21,390 | ₩21,538 | +0.69% | 1.1천 |
|---|
| 2026.06.22 | ₩21,162 | ₩21,591 | ₩20,854 | ₩21,363 | +0.95% | 6.8천 |
|---|
| 2026.06.18 | ₩21,001 | ₩21,122 | ₩20,988 | ₩20,988 | -0.06% | 2.7천 |
|---|
| 2026.06.17 | ₩21,283 | ₩21,283 | ₩21,283 | ₩21,283 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩20,988 | ₩21,162 | ₩20,961 | ₩21,162 | +0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩21,712 | ₩21,766 | ₩21,202 | ₩21,202 | -2.35% | 1.2천 |
|---|
| 2026.06.12 | ₩21,122 | ₩21,363 | ₩20,921 | ₩21,310 | +0.89% | 3천 |
|---|
| 2026.06.11 | ₩21,162 | ₩21,162 | ₩21,162 | ₩21,162 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩21,377 | ₩21,725 | ₩21,162 | ₩21,162 | -1.00% | 1.8천 |
|---|
| 2026.06.09 | ₩20,907 | ₩21,256 | ₩20,907 | ₩21,256 | +1.67% | 600 |
|---|
| 2026.06.08 | ₩21,055 | ₩21,055 | ₩21,055 | ₩21,055 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩21,055 | ₩21,055 | ₩21,055 | ₩21,055 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩20,800 | ₩21,055 | ₩20,800 | ₩21,055 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩20,921 | ₩20,921 | ₩20,921 | ₩20,921 | 0.00% | 1천 |
|---|
| 2026.06.02 | ₩20,921 | ₩21,122 | ₩20,787 | ₩21,122 | +0.96% | 2천 |
|---|
| 2026.06.01 | ₩21,229 | ₩21,229 | ₩21,229 | ₩21,229 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩21,162 | ₩21,243 | ₩20,813 | ₩21,243 | +0.38% | 4.4천 |
|---|
| 2026.05.28 | ₩20,894 | ₩21,055 | ₩20,894 | ₩21,028 | +0.64% | 8천 |
|---|
| 2026.05.27 | ₩21,430 | ₩21,430 | ₩21,028 | ₩21,243 | -0.88% | 2.5천 |
|---|
| 2026.05.26 | ₩20,867 | ₩21,430 | ₩20,787 | ₩21,122 | +1.22% | 1.3천 |
|---|
| 2026.05.22 | ₩21,457 | ₩21,457 | ₩21,122 | ₩21,122 | -1.56% | 1.2천 |
|---|
| 2026.05.21 | ₩21,403 | ₩21,403 | ₩21,390 | ₩21,390 | -0.06% | 700 |
|---|
| 2026.05.20 | ₩21,055 | ₩21,484 | ₩21,055 | ₩21,484 | +2.04% | 1.9천 |
|---|
| 2026.05.19 | ₩21,618 | ₩21,618 | ₩21,618 | ₩21,618 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩20,988 | ₩21,511 | ₩20,921 | ₩21,095 | +0.51% | 1.3천 |
|---|
| 2026.05.15 | ₩21,377 | ₩21,377 | ₩21,323 | ₩21,323 | -0.25% | 1.2천 |
|---|
| 2026.05.14 | ₩21,390 | ₩21,578 | ₩21,390 | ₩21,578 | +0.88% | 1.5천 |
|---|
| 2026.05.13 | ₩21,471 | ₩21,564 | ₩21,363 | ₩21,363 | -0.50% | 1천 |
|---|
| 2026.05.12 | ₩21,511 | ₩21,551 | ₩21,202 | ₩21,403 | -0.50% | 4.2천 |
|---|
| 2026.05.11 | ₩20,934 | ₩21,175 | ₩20,934 | ₩21,175 | +1.15% | 600 |
|---|
| 2026.05.08 | ₩20,988 | ₩21,323 | ₩20,988 | ₩21,216 | +1.09% | 1.1천 |
|---|
| 2026.05.07 | ₩21,135 | ₩21,135 | ₩21,135 | ₩21,135 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩20,921 | ₩21,162 | ₩20,921 | ₩20,921 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩20,921 | ₩21,068 | ₩20,518 | ₩20,921 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩21,243 | ₩21,243 | ₩21,243 | ₩21,243 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩21,243 | ₩21,243 | ₩21,243 | ₩21,243 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩21,243 | ₩21,243 | ₩20,854 | ₩21,243 | 0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩21,202 | ₩21,202 | ₩21,202 | ₩21,202 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩21,028 | ₩21,028 | ₩21,028 | ₩21,028 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩21,028 | ₩21,256 | ₩20,639 | ₩20,894 | -0.64% | 8.3천 |
|---|
| 2026.04.24 | ₩21,001 | ₩21,001 | ₩21,001 | ₩21,001 | 0.00% | 1.9천 |
|---|
| 2026.04.23 | ₩21,243 | ₩21,256 | ₩21,243 | ₩21,256 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩21,229 | ₩21,229 | ₩21,229 | ₩21,229 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩21,189 | ₩21,189 | ₩20,854 | ₩21,122 | -0.32% | 1.2천 |
|---|
| 2026.04.20 | ₩21,055 | ₩21,055 | ₩20,961 | ₩20,961 | -0.45% | 1천 |
|---|
| 2026.04.17 | ₩20,988 | ₩21,055 | ₩20,988 | ₩21,055 | +0.32% | 3.4천 |
|---|
| 2026.04.16 | ₩20,921 | ₩21,041 | ₩20,854 | ₩21,041 | +0.58% | 800 |
|---|
| 2026.04.15 | ₩20,760 | ₩20,921 | ₩20,760 | ₩20,921 | +0.78% | 1.3천 |
|---|
| 2026.04.14 | ₩20,988 | ₩20,988 | ₩20,921 | ₩20,921 | -0.32% | 1.1천 |
|---|
| 2026.04.13 | ₩20,666 | ₩20,921 | ₩20,666 | ₩20,921 | +1.23% | 600 |
|---|
| 2026.04.10 | ₩20,921 | ₩21,068 | ₩20,921 | ₩21,041 | +0.58% | 1.6천 |
|---|
| 2026.04.09 | ₩20,934 | ₩20,934 | ₩20,934 | ₩20,934 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩20,652 | ₩20,961 | ₩20,652 | ₩20,934 | +1.36% | 3.2천 |
|---|
| 2026.04.07 | ₩20,652 | ₩20,652 | ₩20,652 | ₩20,652 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩20,518 | ₩20,652 | ₩20,518 | ₩20,652 | +0.65% | 600 |
|---|
| 2026.04.02 | ₩20,652 | ₩20,652 | ₩20,518 | ₩20,518 | -0.65% | 700 |
|---|
| 2026.04.01 | ₩20,733 | ₩20,733 | ₩20,733 | ₩20,733 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩20,907 | ₩20,907 | ₩20,907 | ₩20,907 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩20,465 | ₩20,545 | ₩20,465 | ₩20,545 | +0.39% | 600 |
|---|
| 2026.03.27 | ₩20,451 | ₩20,639 | ₩20,451 | ₩20,639 | +0.92% | 300 |
|---|
| 2026.03.26 | ₩20,049 | ₩20,465 | ₩20,049 | ₩20,451 | +2.01% | 1.2천 |
|---|
| 2026.03.25 | ₩20,652 | ₩20,652 | ₩20,652 | ₩20,652 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩20,706 | ₩20,706 | ₩20,652 | ₩20,652 | -0.26% | 1천 |
|---|
| 2026.03.23 | ₩20,787 | ₩20,907 | ₩20,612 | ₩20,787 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩20,706 | ₩20,840 | ₩20,652 | ₩20,840 | +0.65% | 800 |
|---|
| 2026.03.19 | ₩20,760 | ₩20,760 | ₩20,599 | ₩20,599 | -0.78% | 1.6천 |
|---|
| 2026.03.18 | ₩20,854 | ₩21,256 | ₩20,854 | ₩20,988 | +0.64% | 3천 |
|---|
| 2026.03.17 | ₩20,961 | ₩21,122 | ₩20,787 | ₩21,068 | +0.51% | 3.3천 |
|---|
| 2026.03.16 | ₩21,068 | ₩21,189 | ₩21,068 | ₩21,068 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩20,840 | ₩21,082 | ₩20,840 | ₩21,082 | +1.16% | 700 |
|---|
| 2026.03.12 | ₩20,787 | ₩20,787 | ₩20,465 | ₩20,787 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩20,921 | ₩21,028 | ₩20,921 | ₩21,001 | +0.38% | 1.7천 |
|---|
| 2026.03.10 | ₩20,787 | ₩21,108 | ₩20,787 | ₩21,095 | +1.48% | 2천 |
|---|
| 2026.03.09 | ₩20,626 | ₩21,068 | ₩20,626 | ₩21,001 | +1.82% | 1.4천 |
|---|
| 2026.03.06 | ₩20,518 | ₩20,612 | ₩20,518 | ₩20,585 | +0.33% | 2.1천 |
|---|
| 2026.03.05 | ₩20,478 | ₩20,626 | ₩20,478 | ₩20,626 | +0.72% | 1.8천 |
|---|
| 2026.03.04 | ₩20,787 | ₩20,948 | ₩20,720 | ₩20,948 | +0.77% | 1.4천 |
|---|
| 2026.03.03 | ₩20,880 | ₩20,880 | ₩20,787 | ₩20,787 | -0.45% | 500 |
|---|
| 2026.03.02 | ₩20,787 | ₩20,961 | ₩20,787 | ₩20,800 | +0.06% | 1.1천 |
|---|
| 2026.02.27 | ₩20,961 | ₩21,015 | ₩20,854 | ₩20,988 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩20,988 | ₩21,189 | ₩20,787 | ₩20,800 | -0.89% | 2.2천 |
|---|
| 2026.02.25 | ₩21,122 | ₩21,122 | ₩20,787 | ₩20,988 | -0.63% | 600 |
|---|
| 2026.02.24 | ₩20,773 | ₩20,854 | ₩20,746 | ₩20,854 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩21,457 | ₩21,457 | ₩21,457 | ₩21,457 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩20,934 | ₩20,934 | ₩20,934 | ₩20,934 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩20,934 | ₩20,934 | ₩20,934 | ₩20,934 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩20,934 | ₩20,934 | ₩20,934 | ₩20,934 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩21,296 | ₩21,377 | ₩20,304 | ₩20,934 | -1.70% | 4.7천 |
|---|
| 2026.02.13 | ₩20,934 | ₩20,934 | ₩20,934 | ₩20,934 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩20,733 | ₩21,095 | ₩20,733 | ₩20,934 | +0.97% | 1.2천 |
|---|
| 2026.02.11 | ₩20,746 | ₩21,028 | ₩20,746 | ₩21,028 | +1.36% | 900 |
|---|
| 2026.02.10 | ₩20,197 | ₩20,760 | ₩20,183 | ₩20,492 | +1.46% | 3.2천 |
|---|
| 2026.02.09 | ₩20,492 | ₩20,988 | ₩20,492 | ₩20,787 | +1.44% | 3.3천 |
|---|
| 2026.02.06 | ₩21,122 | ₩21,122 | ₩20,022 | ₩20,129 | -4.70% | 6.6천 |
|---|
| 2026.02.05 | ₩20,827 | ₩21,189 | ₩20,787 | ₩21,189 | +1.74% | 1.4천 |
|---|
| 2026.02.04 | ₩21,390 | ₩21,390 | ₩21,055 | ₩21,055 | -1.57% | 700 |
|---|
| 2026.02.03 | ₩21,296 | ₩21,310 | ₩21,122 | ₩21,162 | -0.63% | 1.7천 |
|---|
| 2026.02.02 | ₩20,787 | ₩20,921 | ₩20,787 | ₩20,921 | +0.65% | 700 |
|---|
| 2026.01.30 | ₩21,122 | ₩21,122 | ₩20,787 | ₩20,787 | -1.59% | 700 |
|---|
| 2026.01.29 | ₩21,175 | ₩21,175 | ₩21,175 | ₩21,175 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩20,813 | ₩20,961 | ₩20,813 | ₩20,961 | +0.71% | 1.6천 |
|---|
| 2026.01.27 | ₩20,961 | ₩21,189 | ₩20,116 | ₩20,559 | -1.92% | 3.5천 |
|---|
| 2026.01.26 | ₩20,988 | ₩21,336 | ₩20,921 | ₩21,015 | +0.13% | 2.8천 |
|---|
| 2026.01.23 | ₩21,336 | ₩21,336 | ₩21,336 | ₩21,336 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩21,015 | ₩21,108 | ₩21,015 | ₩21,108 | +0.45% | 1.1천 |
|---|
| 2026.01.21 | ₩20,505 | ₩21,672 | ₩20,505 | ₩21,471 | +4.71% | 4.6천 |
|---|
| 2026.01.20 | ₩20,492 | ₩20,787 | ₩20,116 | ₩20,787 | +1.44% | 4.7천 |
|---|
| 2026.01.16 | ₩20,451 | ₩20,451 | ₩20,451 | ₩20,451 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩20,022 | ₩20,787 | ₩20,022 | ₩20,398 | +1.88% | 1.7천 |
|---|
| 2026.01.14 | ₩20,505 | ₩20,505 | ₩20,505 | ₩20,505 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩20,036 | ₩20,223 | ₩20,022 | ₩20,223 | +0.94% | 1.9천 |
|---|
| 2026.01.12 | ₩20,089 | ₩20,357 | ₩20,022 | ₩20,304 | +1.07% | 1.1천 |
|---|
| 2026.01.09 | ₩20,210 | ₩20,666 | ₩20,210 | ₩20,317 | +0.53% | 1.6천 |
|---|
| 2026.01.08 | ₩20,210 | ₩20,210 | ₩20,210 | ₩20,210 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩20,746 | ₩20,746 | ₩20,424 | ₩20,545 | -0.97% | 1.5천 |
|---|
| 2026.01.06 | ₩20,639 | ₩20,706 | ₩20,585 | ₩20,666 | +0.13% | 1.6천 |
|---|
| 2026.01.05 | ₩20,518 | ₩20,518 | ₩20,518 | ₩20,518 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩20,465 | ₩20,518 | ₩20,197 | ₩20,518 | +0.26% | 2.5천 |
|---|
| 2025.12.31 | ₩20,357 | ₩20,652 | ₩20,357 | ₩20,652 | +1.45% | 2천 |
|---|
| 2025.12.30 | ₩20,518 | ₩20,559 | ₩20,250 | ₩20,277 | -1.18% | 4.5천 |
|---|
| 2025.12.29 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩20,532 | ₩20,532 | ₩20,532 | ₩20,532 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩20,223 | ₩20,223 | ₩20,223 | ₩20,223 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩20,223 | ₩20,223 | ₩20,223 | ₩20,223 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩19,714 | ₩20,371 | ₩19,714 | ₩20,331 | +3.13% | 4천 |
|---|
| 2025.12.19 | ₩20,478 | ₩20,478 | ₩19,298 | ₩19,446 | -5.04% | 4.4천 |
|---|
| 2025.12.18 | ₩20,250 | ₩20,250 | ₩20,250 | ₩20,250 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩20,518 | ₩20,518 | ₩20,250 | ₩20,384 | -0.65% | 1.9천 |
|---|
| 2025.12.16 | ₩20,250 | ₩20,438 | ₩20,250 | ₩20,250 | 0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩20,304 | ₩20,505 | ₩20,250 | ₩20,505 | +0.99% | 1.3천 |
|---|
| 2025.12.12 | ₩20,438 | ₩20,438 | ₩20,438 | ₩20,438 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩20,344 | ₩20,344 | ₩20,344 | ₩20,344 | 0.00% | 800 |
|---|
| 2025.12.10 | ₩20,451 | ₩20,652 | ₩20,250 | ₩20,250 | -0.98% | 2천 |
|---|
| 2025.12.09 | ₩20,518 | ₩20,773 | ₩20,264 | ₩20,264 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩20,210 | ₩20,250 | ₩20,210 | ₩20,250 | +0.20% | 700 |
|---|
| 2025.12.05 | ₩20,210 | ₩20,787 | ₩20,210 | ₩20,787 | +2.85% | 1천 |
|---|
| 2025.12.04 | ₩20,210 | ₩20,210 | ₩20,210 | ₩20,210 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩20,170 | ₩20,478 | ₩20,170 | ₩20,478 | +1.53% | 1천 |
|---|
| 2025.12.02 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩20,156 | ₩20,384 | ₩20,156 | ₩20,384 | +1.13% | 1.7천 |
|---|
| 2025.11.28 | ₩20,237 | ₩20,237 | ₩20,237 | ₩20,237 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩20,384 | ₩20,451 | ₩20,304 | ₩20,451 | +0.33% | 9.5천 |
|---|
| 2025.11.25 | ₩20,357 | ₩20,451 | ₩20,357 | ₩20,451 | +0.46% | 1천 |
|---|
| 2025.11.24 | ₩20,264 | ₩20,787 | ₩20,264 | ₩20,304 | +0.20% | 1.8천 |
|---|
| 2025.11.21 | ₩20,277 | ₩20,518 | ₩20,277 | ₩20,518 | +1.19% | 1천 |
|---|
| 2025.11.20 | ₩20,518 | ₩20,599 | ₩20,451 | ₩20,599 | +0.39% | 1.5천 |
|---|
| 2025.11.19 | ₩20,652 | ₩20,652 | ₩20,626 | ₩20,626 | -0.13% | 2천 |
|---|
| 2025.11.18 | ₩20,518 | ₩20,652 | ₩20,478 | ₩20,478 | -0.20% | 1.2천 |
|---|
| 2025.11.17 | ₩20,626 | ₩20,626 | ₩20,465 | ₩20,505 | -0.59% | 2.1천 |
|---|
| 2025.11.14 | ₩20,679 | ₩20,760 | ₩20,626 | ₩20,626 | -0.26% | 3.5천 |
|---|
| 2025.11.13 | ₩21,256 | ₩21,256 | ₩21,216 | ₩21,216 | -0.19% | 900 |
|---|
| 2025.11.12 | ₩21,189 | ₩21,444 | ₩21,189 | ₩21,444 | +1.20% | 600 |
|---|
| 2025.11.11 | ₩21,082 | ₩21,175 | ₩20,559 | ₩21,175 | +0.45% | 1.3천 |
|---|
| 2025.11.10 | ₩21,122 | ₩21,122 | ₩21,122 | ₩21,122 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,921 | ₩21,028 | ₩20,854 | ₩21,028 | +0.51% | 3.6천 |
|---|
| 2025.11.06 | ₩21,296 | ₩21,296 | ₩21,296 | ₩21,296 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩20,787 | ₩20,787 | ₩20,787 | ₩20,787 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩20,787 | ₩20,787 | ₩20,787 | ₩20,787 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩21,055 | ₩21,296 | ₩21,055 | ₩21,296 | +1.15% | 500 |
|---|
| 2025.10.31 | ₩20,867 | ₩20,867 | ₩20,867 | ₩20,867 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩20,854 | ₩21,269 | ₩20,679 | ₩21,269 | +1.99% | 2.7천 |
|---|
| 2025.10.29 | ₩21,269 | ₩21,471 | ₩21,269 | ₩21,269 | 0.00% | 1.8천 |
|---|
| 2025.10.28 | ₩21,725 | ₩21,725 | ₩20,787 | ₩21,122 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩21,350 | ₩21,766 | ₩20,492 | ₩21,658 | +1.44% | 1.3천 |
|---|
| 2025.10.24 | ₩21,967 | ₩21,967 | ₩21,967 | ₩21,967 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩21,967 | ₩21,967 | ₩21,967 | ₩21,967 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩21,390 | ₩22,396 | ₩21,390 | ₩21,967 | +2.70% | 2.2천 |
|---|
| 2025.10.21 | ₩22,530 | ₩22,530 | ₩20,411 | ₩20,854 | -7.44% | 3.9천 |
|---|
| 2025.10.20 | ₩22,141 | ₩22,758 | ₩22,141 | ₩22,758 | +2.79% | 500 |
|---|
| 2025.10.17 | ₩22,087 | ₩22,087 | ₩22,087 | ₩22,087 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩22,262 | ₩22,262 | ₩22,262 | ₩22,262 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,262 | ₩22,262 | ₩22,262 | ₩22,262 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩22,061 | ₩22,061 | ₩22,061 | ₩22,061 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩22,061 | ₩22,718 | ₩22,061 | ₩22,061 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩21,994 | ₩22,208 | ₩21,994 | ₩22,061 | +0.30% | 600 |
|---|