시장 데이터를 불러오는 중
전체 종목
Consumer Portfolio Services, Inc. - Common Stock 과거 주가
Consumer Portfolio Services, Inc. - Common Stock · CPSS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Consumer Portfolio Services, Inc. - Common Stock · CPSS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,561 | ₩12,561 | ₩12,441 | ₩12,521 | -0.32% | 1.7만 |
| 2026.10.08 | ₩12,268 | ₩12,628 | ₩12,268 | ₩12,575 | +2.50% | 1.2만 |
| 2026.10.07 | ₩11,934 | ₩12,801 | ₩11,934 | ₩12,628 | +5.82% | 4.1만 |
| 2026.10.06 | ₩12,054 | ₩12,174 | ₩12,014 | ₩12,027 | -0.22% | 2.5만 |
| 2026.10.05 | ₩12,081 | ₩12,441 | ₩11,934 | ₩12,027 | -0.44% | 3.1만 |
| 2026.10.02 | ₩12,508 | ₩12,681 | ₩11,934 | ₩12,134 | -2.99% | 4.7만 |
| 2026.10.01 | ₩11,867 | ₩12,588 | ₩11,787 | ₩12,454 | +4.95% | 2.5만 |
| 2026.09.30 | ₩12,254 | ₩12,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,228 |
| -0.22% |
| 3.1만 |
| 2026.09.29 | ₩11,974 | ₩12,134 | ₩11,974 | ₩12,081 | +0.89% | 2.3만 |
|---|
| 2026.09.28 | ₩12,641 | ₩12,655 | ₩11,961 | ₩11,974 | -5.28% | 3.1만 |
|---|
| 2026.09.25 | ₩12,454 | ₩12,908 | ₩12,428 | ₩12,761 | +2.47% | 4만 |
|---|
| 2026.09.24 | ₩12,481 | ₩12,641 | ₩12,468 | ₩12,508 | +0.21% | 9.5천 |
|---|
| 2026.09.23 | ₩12,828 | ₩12,948 | ₩12,254 | ₩12,468 | -2.81% | 2.6만 |
|---|
| 2026.09.22 | ₩12,882 | ₩12,882 | ₩12,388 | ₩12,868 | -0.10% | 2.1만 |
|---|
| 2026.09.21 | ₩12,468 | ₩12,842 | ₩12,268 | ₩12,842 | +3.00% | 2.7만 |
|---|
| 2026.09.18 | ₩12,788 | ₩12,908 | ₩12,254 | ₩12,468 | -2.51% | 8.7만 |
|---|
| 2026.09.17 | ₩12,788 | ₩12,948 | ₩12,748 | ₩12,868 | +0.63% | 2.2만 |
|---|
| 2026.09.16 | ₩12,641 | ₩12,761 | ₩12,548 | ₩12,668 | +0.21% | 2.2만 |
|---|
| 2026.09.15 | ₩12,708 | ₩12,828 | ₩12,508 | ₩12,628 | -0.63% | 2.1만 |
|---|
| 2026.09.14 | ₩12,388 | ₩12,948 | ₩12,388 | ₩12,748 | +2.91% | 2.9만 |
|---|
| 2026.09.11 | ₩12,601 | ₩12,882 | ₩12,388 | ₩12,588 | -0.11% | 2.5만 |
|---|
| 2026.09.10 | ₩12,334 | ₩12,575 | ₩12,241 | ₩12,508 | +1.41% | 2.9만 |
|---|
| 2026.09.09 | ₩12,041 | ₩12,401 | ₩12,041 | ₩12,281 | +2.00% | 2만 |
|---|
| 2026.09.08 | ₩12,588 | ₩12,708 | ₩12,094 | ₩12,107 | -3.82% | 4.4만 |
|---|
| 2026.09.04 | ₩11,694 | ₩12,561 | ₩11,373 | ₩12,548 | +7.31% | 2.6만 |
|---|
| 2026.09.03 | ₩12,575 | ₩12,681 | ₩10,212 | ₩11,760 | -6.48% | 5.1만 |
|---|
| 2026.09.02 | ₩12,535 | ₩12,988 | ₩12,374 | ₩12,401 | -1.06% | 4.2만 |
|---|
| 2026.09.01 | ₩12,414 | ₩12,588 | ₩12,241 | ₩12,334 | -0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩12,588 | ₩12,735 | ₩12,268 | ₩12,321 | -2.12% | 1.6만 |
|---|
| 2026.08.28 | ₩12,641 | ₩12,815 | ₩12,548 | ₩12,575 | -0.53% | 1.9만 |
|---|
| 2026.08.27 | ₩12,601 | ₩12,748 | ₩12,508 | ₩12,521 | -0.64% | 1.6만 |
|---|
| 2026.08.26 | ₩12,281 | ₩12,681 | ₩12,268 | ₩12,628 | +2.83% | 2.3만 |
|---|
| 2026.08.25 | ₩12,401 | ₩12,468 | ₩12,187 | ₩12,401 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩12,468 | ₩12,615 | ₩12,228 | ₩12,228 | -1.93% | 2.1만 |
|---|
| 2026.08.21 | ₩12,428 | ₩12,441 | ₩12,361 | ₩12,414 | -0.11% | 9천 |
|---|
| 2026.08.20 | ₩12,268 | ₩12,441 | ₩12,268 | ₩12,361 | +0.76% | 1.4만 |
|---|
| 2026.08.19 | ₩12,294 | ₩12,708 | ₩12,294 | ₩12,334 | +0.33% | 1.9만 |
|---|
| 2026.08.18 | ₩12,254 | ₩12,521 | ₩12,214 | ₩12,228 | -0.22% | 1만 |
|---|
| 2026.08.17 | ₩12,735 | ₩12,908 | ₩12,107 | ₩12,268 | -3.67% | 1.6만 |
|---|
| 2026.08.14 | ₩12,882 | ₩12,935 | ₩12,641 | ₩12,695 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩12,708 | ₩12,882 | ₩12,468 | ₩12,868 | +1.26% | 1.6만 |
|---|
| 2026.08.12 | ₩12,454 | ₩12,708 | ₩12,441 | ₩12,708 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩12,361 | ₩12,494 | ₩12,254 | ₩12,281 | -0.65% | 9.3천 |
|---|
| 2026.08.10 | ₩12,681 | ₩12,681 | ₩12,281 | ₩12,348 | -2.63% | 1.8만 |
|---|
| 2026.08.07 | ₩12,721 | ₩12,721 | ₩12,494 | ₩12,655 | -0.52% | 1.4만 |
|---|
| 2026.08.06 | ₩12,268 | ₩12,775 | ₩12,268 | ₩12,775 | +4.13% | 2.2만 |
|---|
| 2026.08.05 | ₩12,294 | ₩12,681 | ₩12,254 | ₩12,254 | -0.33% | 1.3만 |
|---|
| 2026.08.04 | ₩12,414 | ₩12,468 | ₩12,254 | ₩12,428 | +0.11% | 2.2만 |
|---|
| 2026.08.03 | ₩12,481 | ₩12,815 | ₩12,361 | ₩12,815 | +2.67% | 1.3만 |
|---|
| 2026.07.31 | ₩12,775 | ₩13,002 | ₩12,361 | ₩12,441 | -2.61% | 2.4만 |
|---|
| 2026.07.30 | ₩12,842 | ₩12,855 | ₩12,681 | ₩12,775 | -0.52% | 1.7만 |
|---|
| 2026.07.29 | ₩12,828 | ₩12,842 | ₩12,561 | ₩12,842 | +0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩12,481 | ₩12,815 | ₩12,481 | ₩12,748 | +2.14% | 1.7만 |
|---|
| 2026.07.27 | ₩12,588 | ₩12,748 | ₩12,241 | ₩12,374 | -1.70% | 2.1만 |
|---|
| 2026.07.24 | ₩12,588 | ₩12,748 | ₩12,548 | ₩12,615 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩12,214 | ₩12,588 | ₩12,134 | ₩12,588 | +3.06% | 1.6만 |
|---|
| 2026.07.22 | ₩12,014 | ₩12,388 | ₩12,014 | ₩12,374 | +3.00% | 2.3만 |
|---|
| 2026.07.21 | ₩12,027 | ₩12,187 | ₩11,947 | ₩12,161 | +1.11% | 1.7만 |
|---|
| 2026.07.20 | ₩12,308 | ₩12,428 | ₩11,720 | ₩11,974 | -2.71% | 2만 |
|---|
| 2026.07.17 | ₩12,254 | ₩12,815 | ₩12,054 | ₩12,134 | -0.98% | 1.5만 |
|---|
| 2026.07.16 | ₩12,788 | ₩12,948 | ₩12,388 | ₩12,388 | -3.13% | 2.7만 |
|---|
| 2026.07.15 | ₩12,655 | ₩12,962 | ₩12,655 | ₩12,855 | +1.58% | 4.1만 |
|---|
| 2026.07.14 | ₩12,508 | ₩12,695 | ₩12,254 | ₩12,681 | +1.39% | 2만 |
|---|
| 2026.07.13 | ₩12,228 | ₩12,748 | ₩12,054 | ₩12,054 | -1.42% | 2.5만 |
|---|
| 2026.07.10 | ₩12,308 | ₩12,508 | ₩12,308 | ₩12,361 | +0.43% | 4.8천 |
|---|
| 2026.07.09 | ₩12,348 | ₩12,454 | ₩12,254 | ₩12,254 | -0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩12,014 | ₩12,268 | ₩11,961 | ₩12,268 | +2.11% | 1.5만 |
|---|
| 2026.07.07 | ₩11,907 | ₩12,281 | ₩11,880 | ₩12,014 | +0.90% | 1.8만 |
|---|
| 2026.07.06 | ₩12,815 | ₩12,815 | ₩11,894 | ₩12,414 | -3.13% | 3.6만 |
|---|
| 2026.07.02 | ₩12,815 | ₩12,882 | ₩12,721 | ₩12,842 | +0.21% | 1.4만 |
|---|
| 2026.07.01 | ₩13,055 | ₩13,055 | ₩12,775 | ₩12,842 | -1.64% | 3.7만 |
|---|
| 2026.06.30 | ₩12,615 | ₩12,935 | ₩12,615 | ₩12,815 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩13,082 | ₩13,215 | ₩12,428 | ₩12,721 | -2.76% | 3.8만 |
|---|
| 2026.06.26 | ₩12,681 | ₩13,349 | ₩12,468 | ₩13,349 | +5.26% | 12.6만 |
|---|
| 2026.06.25 | ₩12,681 | ₩12,735 | ₩12,615 | ₩12,681 | 0.00% | 1.3만 |
|---|
| 2026.06.24 | ₩12,815 | ₩12,815 | ₩12,708 | ₩12,735 | -0.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,815 | ₩12,908 | ₩12,695 | ₩12,815 | 0.00% | 7.6천 |
|---|
| 2026.06.22 | ₩12,908 | ₩12,908 | ₩12,695 | ₩12,721 | -1.45% | 1.4만 |
|---|
| 2026.06.18 | ₩13,015 | ₩13,015 | ₩12,735 | ₩13,002 | -0.10% | 4.3만 |
|---|
| 2026.06.17 | ₩12,828 | ₩12,922 | ₩12,641 | ₩12,882 | +0.42% | 3.2만 |
|---|
| 2026.06.16 | ₩12,828 | ₩13,189 | ₩12,575 | ₩12,788 | -0.31% | 5.5만 |
|---|
| 2026.06.15 | ₩12,668 | ₩12,788 | ₩12,414 | ₩12,788 | +0.95% | 9.8천 |
|---|
| 2026.06.12 | ₩12,735 | ₩12,882 | ₩12,588 | ₩12,721 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩12,962 | ₩12,962 | ₩12,054 | ₩12,788 | -1.34% | 1.5만 |
|---|
| 2026.06.10 | ₩12,401 | ₩12,935 | ₩12,228 | ₩12,882 | +3.88% | 3.3만 |
|---|
| 2026.06.09 | ₩12,174 | ₩12,748 | ₩12,174 | ₩12,334 | +1.32% | 1.1만 |
|---|
| 2026.06.08 | ₩12,454 | ₩12,708 | ₩12,014 | ₩12,014 | -3.54% | 2만 |
|---|
| 2026.06.05 | ₩12,321 | ₩12,935 | ₩12,228 | ₩12,588 | +2.17% | 1.9만 |
|---|
| 2026.06.04 | ₩12,321 | ₩12,361 | ₩12,321 | ₩12,321 | 0.00% | 4.1천 |
|---|
| 2026.06.03 | ₩12,588 | ₩12,588 | ₩12,067 | ₩12,214 | -2.97% | 2.3만 |
|---|
| 2026.06.02 | ₩13,055 | ₩13,082 | ₩12,521 | ₩12,655 | -3.07% | 1.2만 |
|---|
| 2026.06.01 | ₩13,215 | ₩13,215 | ₩12,842 | ₩13,055 | -1.21% | 8.4천 |
|---|
| 2026.05.29 | ₩13,015 | ₩13,162 | ₩13,015 | ₩13,162 | +1.13% | 9.9천 |
|---|
| 2026.05.28 | ₩12,988 | ₩13,149 | ₩12,842 | ₩13,135 | +1.13% | 1.8만 |
|---|
| 2026.05.27 | ₩12,641 | ₩13,068 | ₩12,641 | ₩12,988 | +2.75% | 1.3만 |
|---|
| 2026.05.26 | ₩12,761 | ₩12,868 | ₩12,681 | ₩12,801 | +0.31% | 3.4만 |
|---|
| 2026.05.22 | ₩13,162 | ₩13,162 | ₩12,775 | ₩12,775 | -2.94% | 1.3만 |
|---|
| 2026.05.21 | ₩13,149 | ₩13,309 | ₩12,975 | ₩13,149 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩13,642 | ₩13,683 | ₩13,028 | ₩13,215 | -3.13% | 8.1만 |
|---|
| 2026.05.19 | ₩13,683 | ₩13,803 | ₩13,656 | ₩13,749 | +0.49% | 1.4만 |
|---|
| 2026.05.18 | ₩13,202 | ₩13,749 | ₩13,202 | ₩13,683 | +3.64% | 2.6만 |
|---|
| 2026.05.15 | ₩13,389 | ₩13,429 | ₩12,681 | ₩13,202 | -1.40% | 6.3만 |
|---|
| 2026.05.14 | ₩13,589 | ₩13,669 | ₩13,082 | ₩13,576 | -0.10% | 4.9만 |
|---|
| 2026.05.13 | ₩12,735 | ₩12,962 | ₩12,548 | ₩12,962 | +1.78% | 2.7만 |
|---|
| 2026.05.12 | ₩13,215 | ₩13,295 | ₩12,735 | ₩12,855 | -2.73% | 2.4만 |
|---|
| 2026.05.11 | ₩13,602 | ₩13,723 | ₩13,082 | ₩13,215 | -2.85% | 3.2만 |
|---|
| 2026.05.08 | ₩13,709 | ₩13,990 | ₩13,229 | ₩13,576 | -0.97% | 4.1만 |
|---|
| 2026.05.07 | ₩13,696 | ₩14,003 | ₩13,429 | ₩13,709 | +0.10% | 4.3만 |
|---|
| 2026.05.06 | ₩13,295 | ₩13,789 | ₩13,255 | ₩13,589 | +2.21% | 3.2만 |
|---|
| 2026.05.05 | ₩13,215 | ₩13,349 | ₩13,189 | ₩13,242 | +0.20% | 3.6만 |
|---|
| 2026.05.04 | ₩12,535 | ₩13,269 | ₩12,428 | ₩13,229 | +5.54% | 4.5만 |
|---|
| 2026.05.01 | ₩12,268 | ₩12,681 | ₩12,174 | ₩12,668 | +3.26% | 4.1만 |
|---|
| 2026.04.30 | ₩12,094 | ₩12,214 | ₩12,014 | ₩12,121 | +0.22% | 4.9만 |
|---|
| 2026.04.29 | ₩11,840 | ₩12,281 | ₩11,160 | ₩12,174 | +2.82% | 5.4만 |
|---|
| 2026.04.28 | ₩11,533 | ₩11,987 | ₩11,467 | ₩11,947 | +3.59% | 1.4만 |
|---|
| 2026.04.27 | ₩11,213 | ₩11,573 | ₩11,213 | ₩11,480 | +2.38% | 5.6만 |
|---|
| 2026.04.24 | ₩11,200 | ₩11,400 | ₩11,200 | ₩11,306 | +0.95% | 7.8천 |
|---|
| 2026.04.23 | ₩11,560 | ₩11,560 | ₩11,200 | ₩11,253 | -2.66% | 1.2만 |
|---|
| 2026.04.22 | ₩11,467 | ₩11,560 | ₩11,320 | ₩11,547 | +0.70% | 1.3만 |
|---|
| 2026.04.21 | ₩11,613 | ₩11,854 | ₩11,373 | ₩11,427 | -1.61% | 2.9만 |
|---|
| 2026.04.20 | ₩11,547 | ₩11,734 | ₩11,533 | ₩11,720 | +1.50% | 1.7만 |
|---|
| 2026.04.17 | ₩11,387 | ₩11,547 | ₩11,373 | ₩11,547 | +1.41% | 2.4만 |
|---|
| 2026.04.16 | ₩11,253 | ₩11,333 | ₩11,253 | ₩11,333 | +0.71% | 9천 |
|---|
| 2026.04.15 | ₩11,266 | ₩11,387 | ₩11,266 | ₩11,320 | +0.47% | 1.9만 |
|---|
| 2026.04.14 | ₩11,280 | ₩11,346 | ₩11,080 | ₩11,280 | 0.00% | 3.6만 |
|---|
| 2026.04.13 | ₩11,093 | ₩11,293 | ₩10,826 | ₩11,293 | +1.81% | 1.4만 |
|---|
| 2026.04.10 | ₩11,053 | ₩11,106 | ₩10,519 | ₩10,999 | -0.48% | 1.3만 |
|---|
| 2026.04.09 | ₩10,465 | ₩11,200 | ₩10,305 | ₩11,146 | +6.51% | 1.7만 |
|---|
| 2026.04.08 | ₩10,479 | ₩10,706 | ₩10,479 | ₩10,572 | +0.89% | 2.5만 |
|---|
| 2026.04.07 | ₩10,252 | ₩10,359 | ₩10,078 | ₩10,225 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩10,372 | ₩10,412 | ₩10,332 | ₩10,332 | -0.39% | 1.6만 |
|---|
| 2026.04.02 | ₩10,158 | ₩10,345 | ₩10,145 | ₩10,332 | +1.71% | 9.5천 |
|---|
| 2026.04.01 | ₩10,279 | ₩10,372 | ₩10,279 | ₩10,332 | +0.52% | 6.4천 |
|---|
| 2026.03.31 | ₩10,506 | ₩10,572 | ₩10,185 | ₩10,319 | -1.78% | 1.3만 |
|---|
| 2026.03.30 | ₩10,105 | ₩10,506 | ₩10,105 | ₩10,385 | +2.77% | 1.7만 |
|---|
| 2026.03.27 | ₩10,239 | ₩10,279 | ₩10,145 | ₩10,145 | -0.91% | 8.5천 |
|---|
| 2026.03.26 | ₩10,158 | ₩10,465 | ₩10,158 | ₩10,372 | +2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩10,586 | ₩10,652 | ₩10,172 | ₩10,172 | -3.91% | 1.7만 |
|---|
| 2026.03.24 | ₩10,265 | ₩10,452 | ₩10,252 | ₩10,305 | +0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩10,639 | ₩11,146 | ₩10,185 | ₩10,305 | -3.14% | 4.3만 |
|---|
| 2026.03.20 | ₩10,292 | ₩10,519 | ₩10,012 | ₩10,506 | +2.08% | 5.8만 |
|---|
| 2026.03.19 | ₩10,479 | ₩10,479 | ₩10,172 | ₩10,279 | -1.91% | 8.6천 |
|---|
| 2026.03.18 | ₩10,612 | ₩10,679 | ₩10,225 | ₩10,252 | -3.40% | 1.6만 |
|---|
| 2026.03.17 | ₩10,692 | ₩11,066 | ₩10,692 | ₩10,746 | +0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩10,132 | ₩10,946 | ₩10,132 | ₩10,652 | +5.14% | 7.7만 |
|---|
| 2026.03.13 | ₩10,212 | ₩10,265 | ₩9,958 | ₩10,052 | -1.57% | 3.6만 |
|---|
| 2026.03.12 | ₩10,065 | ₩10,185 | ₩9,958 | ₩10,105 | +0.40% | 1.9만 |
|---|
| 2026.03.11 | ₩10,145 | ₩10,559 | ₩10,078 | ₩10,092 | -0.53% | 2.1만 |
|---|
| 2026.03.10 | ₩10,893 | ₩10,986 | ₩10,305 | ₩10,305 | -5.39% | 2.2만 |
|---|
| 2026.03.09 | ₩10,666 | ₩11,039 | ₩10,546 | ₩11,039 | +3.50% | 1.9만 |
|---|
| 2026.03.06 | ₩10,692 | ₩10,719 | ₩10,626 | ₩10,679 | -0.12% | 1.1만 |
|---|
| 2026.03.05 | ₩11,146 | ₩11,146 | ₩10,786 | ₩10,799 | -3.11% | 8.2천 |
|---|
| 2026.03.04 | ₩11,093 | ₩11,253 | ₩11,093 | ₩11,226 | +1.20% | 7.2천 |
|---|
| 2026.03.03 | ₩10,746 | ₩11,173 | ₩10,666 | ₩11,026 | +2.61% | 8.9천 |
|---|
| 2026.03.02 | ₩10,973 | ₩11,080 | ₩10,866 | ₩10,893 | -0.73% | 1.1만 |
|---|
| 2026.02.27 | ₩11,213 | ₩11,266 | ₩10,813 | ₩10,813 | -3.57% | 1.4만 |
|---|
| 2026.02.26 | ₩11,013 | ₩11,346 | ₩11,013 | ₩11,253 | +2.18% | 6.8천 |
|---|
| 2026.02.25 | ₩10,786 | ₩11,320 | ₩10,786 | ₩11,320 | +4.95% | 1.2만 |
|---|
| 2026.02.24 | ₩10,799 | ₩10,986 | ₩10,679 | ₩10,732 | -0.62% | 7.5천 |
|---|
| 2026.02.23 | ₩11,106 | ₩11,106 | ₩10,732 | ₩10,732 | -3.37% | 1.1만 |
|---|
| 2026.02.20 | ₩11,253 | ₩11,333 | ₩11,106 | ₩11,106 | -1.30% | 7.3천 |
|---|
| 2026.02.19 | ₩11,053 | ₩11,320 | ₩11,039 | ₩11,266 | +1.93% | 8.7천 |
|---|
| 2026.02.18 | ₩11,226 | ₩11,333 | ₩11,120 | ₩11,240 | +0.12% | 8.2천 |
|---|
| 2026.02.17 | ₩11,333 | ₩11,453 | ₩11,146 | ₩11,160 | -1.53% | 1.2만 |
|---|
| 2026.02.13 | ₩11,306 | ₩11,640 | ₩11,306 | ₩11,453 | +1.30% | 1.1만 |
|---|
| 2026.02.12 | ₩11,293 | ₩11,640 | ₩11,039 | ₩11,253 | -0.35% | 2.2만 |
|---|
| 2026.02.11 | ₩11,894 | ₩12,001 | ₩11,200 | ₩11,360 | -4.49% | 1.6만 |
|---|
| 2026.02.10 | ₩12,054 | ₩12,054 | ₩11,720 | ₩11,720 | -2.77% | 1.5만 |
|---|
| 2026.02.09 | ₩12,054 | ₩12,054 | ₩11,920 | ₩11,920 | -1.11% | 7.1천 |
|---|
| 2026.02.06 | ₩11,907 | ₩12,281 | ₩11,907 | ₩11,947 | +0.34% | 2.9만 |
|---|
| 2026.02.05 | ₩11,667 | ₩11,907 | ₩11,667 | ₩11,774 | +0.92% | 1.5만 |
|---|
| 2026.02.04 | ₩11,453 | ₩11,680 | ₩11,427 | ₩11,640 | +1.63% | 2만 |
|---|
| 2026.02.03 | ₩11,667 | ₩11,667 | ₩11,306 | ₩11,306 | -3.09% | 1.4만 |
|---|
| 2026.02.02 | ₩11,507 | ₩11,760 | ₩11,480 | ₩11,720 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩11,240 | ₩11,573 | ₩11,213 | ₩11,520 | +2.49% | 2.7만 |
|---|
| 2026.01.29 | ₩11,173 | ₩11,440 | ₩11,173 | ₩11,440 | +2.39% | 2.1만 |
|---|
| 2026.01.28 | ₩11,093 | ₩11,346 | ₩10,986 | ₩11,106 | +0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩10,652 | ₩11,533 | ₩10,439 | ₩11,293 | +6.02% | 2.9만 |
|---|
| 2026.01.26 | ₩11,120 | ₩11,160 | ₩10,652 | ₩10,652 | -4.20% | 1.7만 |
|---|
| 2026.01.23 | ₩10,799 | ₩11,266 | ₩10,706 | ₩11,173 | +3.46% | 1.3만 |
|---|
| 2026.01.22 | ₩11,186 | ₩11,600 | ₩10,866 | ₩10,999 | -1.67% | 3.1만 |
|---|
| 2026.01.21 | ₩11,346 | ₩11,493 | ₩11,253 | ₩11,253 | -0.82% | 1.5만 |
|---|
| 2026.01.20 | ₩11,587 | ₩11,587 | ₩11,306 | ₩11,306 | -2.42% | 8.3천 |
|---|
| 2026.01.16 | ₩12,201 | ₩12,201 | ₩11,587 | ₩11,613 | -4.81% | 1.5만 |
|---|
| 2026.01.15 | ₩11,854 | ₩12,321 | ₩11,854 | ₩12,201 | +2.93% | 1.5만 |
|---|
| 2026.01.14 | ₩12,067 | ₩12,321 | ₩11,613 | ₩12,054 | -0.11% | 1.4만 |
|---|
| 2026.01.13 | ₩12,254 | ₩12,775 | ₩12,027 | ₩12,548 | +2.40% | 5.4만 |
|---|
| 2026.01.12 | ₩12,187 | ₩12,201 | ₩12,014 | ₩12,094 | -0.77% | 8.2천 |
|---|
| 2026.01.09 | ₩12,321 | ₩12,481 | ₩12,214 | ₩12,228 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩11,974 | ₩12,348 | ₩11,974 | ₩12,321 | +2.90% | 1.4만 |
|---|
| 2026.01.07 | ₩11,760 | ₩12,147 | ₩11,613 | ₩12,067 | +2.61% | 1.1만 |
|---|
| 2026.01.06 | ₩11,867 | ₩12,041 | ₩11,787 | ₩11,787 | -0.67% | 8.4천 |
|---|
| 2026.01.05 | ₩12,134 | ₩12,174 | ₩11,947 | ₩11,974 | -1.32% | 8.7천 |
|---|
| 2026.01.02 | ₩12,401 | ₩12,414 | ₩12,228 | ₩12,241 | -1.29% | 1.1만 |
|---|
| 2025.12.31 | ₩12,601 | ₩12,601 | ₩12,321 | ₩12,454 | -1.17% | 2.2만 |
|---|
| 2025.12.30 | ₩12,348 | ₩12,521 | ₩12,107 | ₩12,414 | +0.54% | 1.8만 |
|---|
| 2025.12.29 | ₩12,174 | ₩12,454 | ₩12,174 | ₩12,428 | +2.08% | 1.9만 |
|---|
| 2025.12.26 | ₩12,027 | ₩12,334 | ₩12,027 | ₩12,187 | +1.33% | 1.4만 |
|---|
| 2025.12.24 | ₩12,147 | ₩12,308 | ₩12,147 | ₩12,241 | +0.77% | 3.8천 |
|---|
| 2025.12.23 | ₩12,334 | ₩12,454 | ₩12,254 | ₩12,321 | -0.11% | 6.8천 |
|---|
| 2025.12.22 | ₩12,748 | ₩12,775 | ₩12,428 | ₩12,428 | -2.51% | 3.7만 |
|---|
| 2025.12.19 | ₩12,775 | ₩12,801 | ₩12,468 | ₩12,775 | 0.00% | 4.9만 |
|---|
| 2025.12.18 | ₩12,868 | ₩12,868 | ₩12,508 | ₩12,775 | -0.73% | 1.8만 |
|---|
| 2025.12.17 | ₩12,454 | ₩12,788 | ₩12,414 | ₩12,695 | +1.93% | 1.3만 |
|---|
| 2025.12.16 | ₩12,668 | ₩12,988 | ₩12,401 | ₩12,908 | +1.90% | 1.9만 |
|---|
| 2025.12.15 | ₩12,241 | ₩12,655 | ₩12,241 | ₩12,655 | +3.38% | 1.3만 |
|---|
| 2025.12.12 | ₩12,468 | ₩12,655 | ₩12,281 | ₩12,281 | -1.50% | 2.4만 |
|---|
| 2025.12.11 | ₩12,281 | ₩12,601 | ₩12,228 | ₩12,334 | +0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩11,760 | ₩12,321 | ₩11,694 | ₩12,254 | +4.20% | 3.8만 |
|---|
| 2025.12.09 | ₩11,293 | ₩12,174 | ₩11,200 | ₩11,920 | +5.56% | 6.5만 |
|---|
| 2025.12.08 | ₩11,306 | ₩11,560 | ₩11,306 | ₩11,320 | +0.12% | 1.6만 |
|---|
| 2025.12.05 | ₩11,627 | ₩11,667 | ₩11,453 | ₩11,480 | -1.26% | 1.4만 |
|---|
| 2025.12.04 | ₩11,453 | ₩11,613 | ₩11,413 | ₩11,600 | +1.28% | 1.7만 |
|---|
| 2025.12.03 | ₩10,959 | ₩11,453 | ₩10,959 | ₩11,427 | +4.26% | 1.9만 |
|---|
| 2025.12.02 | ₩10,786 | ₩10,866 | ₩10,772 | ₩10,786 | 0.00% | 8.4천 |
|---|
| 2025.12.01 | ₩10,946 | ₩11,066 | ₩10,719 | ₩10,719 | -2.07% | 1.2만 |
|---|
| 2025.11.28 | ₩10,933 | ₩11,039 | ₩10,933 | ₩11,039 | +0.98% | 5.4천 |
|---|
| 2025.11.26 | ₩11,106 | ₩11,226 | ₩11,013 | ₩11,080 | -0.24% | 2.1만 |
|---|
| 2025.11.25 | ₩11,133 | ₩11,360 | ₩11,133 | ₩11,186 | +0.48% | 1.7만 |
|---|
| 2025.11.24 | ₩11,253 | ₩11,253 | ₩10,986 | ₩11,133 | -1.07% | 1.4만 |
|---|
| 2025.11.21 | ₩10,973 | ₩11,453 | ₩10,933 | ₩11,160 | +1.70% | 3.9만 |
|---|
| 2025.11.20 | ₩11,173 | ₩11,293 | ₩10,893 | ₩11,013 | -1.43% | 1.7만 |
|---|
| 2025.11.19 | ₩10,586 | ₩11,160 | ₩10,586 | ₩10,959 | +3.53% | 1.7만 |
|---|
| 2025.11.18 | ₩10,786 | ₩11,013 | ₩10,212 | ₩10,786 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩11,066 | ₩11,226 | ₩10,519 | ₩10,732 | -3.02% | 5.2만 |
|---|
| 2025.11.14 | ₩11,066 | ₩11,293 | ₩10,959 | ₩11,200 | +1.21% | 1.4만 |
|---|
| 2025.11.13 | ₩10,772 | ₩11,293 | ₩10,772 | ₩11,093 | +2.97% | 1.3만 |
|---|
| 2025.11.12 | ₩10,546 | ₩10,853 | ₩10,239 | ₩10,772 | +2.15% | 1.7만 |
|---|
| 2025.11.11 | ₩11,453 | ₩11,520 | ₩10,225 | ₩10,612 | -7.34% | 2.8만 |
|---|
| 2025.11.10 | ₩11,627 | ₩11,760 | ₩11,520 | ₩11,573 | -0.46% | 2.5만 |
|---|
| 2025.11.07 | ₩11,320 | ₩11,747 | ₩11,160 | ₩11,573 | +2.24% | 5.7만 |
|---|
| 2025.11.06 | ₩11,240 | ₩11,467 | ₩11,226 | ₩11,320 | +0.71% | 1.6만 |
|---|
| 2025.11.05 | ₩11,200 | ₩11,333 | ₩11,039 | ₩11,333 | +1.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,226 | ₩11,413 | ₩10,893 | ₩10,893 | -2.97% | 1.3만 |
|---|
| 2025.11.03 | ₩10,879 | ₩11,453 | ₩10,879 | ₩11,280 | +3.68% | 2.8만 |
|---|
| 2025.10.31 | ₩10,759 | ₩11,346 | ₩10,666 | ₩11,213 | +4.22% | 2.9만 |
|---|
| 2025.10.30 | ₩10,666 | ₩11,240 | ₩10,599 | ₩10,893 | +2.13% | 3.8만 |
|---|
| 2025.10.29 | ₩10,439 | ₩10,532 | ₩10,158 | ₩10,359 | -0.77% | 1.8만 |
|---|
| 2025.10.28 | ₩10,425 | ₩10,946 | ₩10,252 | ₩10,519 | +0.90% | 5.1만 |
|---|
| 2025.10.27 | ₩10,786 | ₩11,066 | ₩10,425 | ₩10,425 | -3.34% | 1.9만 |
|---|
| 2025.10.24 | ₩10,692 | ₩11,080 | ₩10,385 | ₩10,813 | +1.12% | 1.3만 |
|---|
| 2025.10.23 | ₩10,679 | ₩11,106 | ₩10,519 | ₩10,799 | +1.13% | 2.5만 |
|---|
| 2025.10.22 | ₩9,865 | ₩10,799 | ₩9,865 | ₩10,692 | +8.39% | 2.2만 |
|---|
| 2025.10.21 | ₩10,412 | ₩10,532 | ₩9,865 | ₩9,865 | -5.26% | 3만 |
|---|
| 2025.10.20 | ₩10,746 | ₩10,746 | ₩10,279 | ₩10,425 | -2.98% | 1.9만 |
|---|
| 2025.10.17 | ₩10,626 | ₩10,946 | ₩10,612 | ₩10,639 | +0.13% | 1.8만 |
|---|
| 2025.10.16 | ₩10,853 | ₩11,053 | ₩10,612 | ₩10,813 | -0.37% | 3.3만 |
|---|
| 2025.10.15 | ₩10,065 | ₩11,066 | ₩9,972 | ₩10,826 | +7.56% | 8.7만 |
|---|
| 2025.10.14 | ₩10,078 | ₩10,412 | ₩9,932 | ₩9,945 | -1.32% | 2.5만 |
|---|
| 2025.10.13 | ₩10,359 | ₩10,679 | ₩9,891 | ₩10,292 | -0.64% | 3.2만 |
|---|
| 2025.10.10 | ₩10,506 | ₩11,160 | ₩10,145 | ₩10,145 | -3.43% | 4.5만 |
|---|