시장 데이터를 불러오는 중
전체 종목
CVB Financial Corporation - Common Stock 과거 주가
CVB Financial Corporation - Common Stock · CVBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVB Financial Corporation - Common Stock · CVBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,919 | ₩29,013 | ₩28,665 | ₩28,719 | -0.69% | 100.2만 |
| 2026.10.08 | ₩28,772 | ₩29,133 | ₩28,652 | ₩29,066 | +1.02% | 108.7만 |
| 2026.10.07 | ₩29,093 | ₩29,186 | ₩28,705 | ₩28,772 | -1.10% | 120.6만 |
| 2026.10.06 | ₩29,547 | ₩29,761 | ₩29,186 | ₩29,253 | -1.00% | 124.5만 |
| 2026.10.05 | ₩29,774 | ₩29,841 | ₩29,440 | ₩29,561 | -0.72% | 178.5만 |
| 2026.10.02 | ₩29,627 | ₩30,082 | ₩29,614 | ₩29,774 | +0.50% | 165만 |
| 2026.10.01 | ₩28,879 | ₩29,507 | ₩28,505 | ₩29,414 | +1.85% | 173.2만 |
| 2026.09.30 | ₩29,066 | ₩29,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,812 |
| ₩28,879 |
| -0.64% |
| 150.3만 |
| 2026.09.29 | ₩29,667 | ₩29,868 | ₩29,280 | ₩29,320 | -1.17% | 124.5만 |
|---|
| 2026.09.28 | ₩30,095 | ₩30,202 | ₩29,641 | ₩29,654 | -1.47% | 122.3만 |
|---|
| 2026.09.25 | ₩29,948 | ₩30,309 | ₩29,881 | ₩30,108 | +0.54% | 189.4만 |
|---|
| 2026.09.24 | ₩29,467 | ₩29,868 | ₩29,320 | ₩29,801 | +1.13% | 110.1만 |
|---|
| 2026.09.23 | ₩29,614 | ₩29,801 | ₩29,414 | ₩29,414 | -0.68% | 141.9만 |
|---|
| 2026.09.22 | ₩30,042 | ₩30,189 | ₩29,614 | ₩29,614 | -1.42% | 128.9만 |
|---|
| 2026.09.21 | ₩30,469 | ₩30,590 | ₩29,975 | ₩29,975 | -1.62% | 112.6만 |
|---|
| 2026.09.18 | ₩30,349 | ₩30,362 | ₩30,042 | ₩30,336 | -0.04% | 317.9만 |
|---|
| 2026.09.17 | ₩30,496 | ₩30,750 | ₩30,416 | ₩30,483 | -0.04% | 165만 |
|---|
| 2026.09.16 | ₩30,590 | ₩30,790 | ₩29,814 | ₩30,362 | -0.74% | 260.4만 |
|---|
| 2026.09.15 | ₩30,269 | ₩30,737 | ₩30,269 | ₩30,616 | +1.15% | 202.8만 |
|---|
| 2026.09.14 | ₩29,988 | ₩30,456 | ₩29,935 | ₩30,402 | +1.38% | 171만 |
|---|
| 2026.09.11 | ₩30,082 | ₩30,443 | ₩29,667 | ₩29,988 | -0.31% | 120.4만 |
|---|
| 2026.09.10 | ₩29,480 | ₩29,948 | ₩29,307 | ₩29,921 | +1.50% | 135.5만 |
|---|
| 2026.09.09 | ₩29,641 | ₩29,801 | ₩29,400 | ₩29,507 | -0.45% | 80.8만 |
|---|
| 2026.09.08 | ₩30,162 | ₩30,296 | ₩29,801 | ₩29,814 | -1.15% | 68.8만 |
|---|
| 2026.09.04 | ₩30,002 | ₩30,376 | ₩29,988 | ₩30,229 | +0.76% | 64.3만 |
|---|
| 2026.09.03 | ₩29,868 | ₩30,269 | ₩29,868 | ₩30,042 | +0.58% | 87.4만 |
|---|
| 2026.09.02 | ₩29,347 | ₩29,961 | ₩29,307 | ₩29,788 | +1.50% | 103.8만 |
|---|
| 2026.09.01 | ₩29,587 | ₩29,761 | ₩29,106 | ₩29,226 | -1.22% | 97.4만 |
|---|
| 2026.08.31 | ₩29,654 | ₩29,654 | ₩29,373 | ₩29,627 | -0.09% | 109.3만 |
|---|
| 2026.08.28 | ₩29,734 | ₩29,961 | ₩29,614 | ₩29,654 | -0.27% | 94.9만 |
|---|
| 2026.08.27 | ₩29,814 | ₩29,895 | ₩29,360 | ₩29,801 | -0.04% | 69.7만 |
|---|
| 2026.08.26 | ₩30,028 | ₩30,108 | ₩29,801 | ₩29,935 | -0.31% | 66.7만 |
|---|
| 2026.08.25 | ₩30,095 | ₩30,095 | ₩29,828 | ₩29,921 | -0.58% | 73.3만 |
|---|
| 2026.08.24 | ₩30,149 | ₩30,349 | ₩29,908 | ₩29,988 | -0.53% | 68.5만 |
|---|
| 2026.08.21 | ₩30,269 | ₩30,456 | ₩29,908 | ₩30,162 | -0.35% | 85.8만 |
|---|
| 2026.08.20 | ₩30,108 | ₩30,255 | ₩29,895 | ₩30,095 | -0.04% | 94.6만 |
|---|
| 2026.08.19 | ₩30,790 | ₩30,924 | ₩30,042 | ₩30,108 | -2.21% | 156만 |
|---|
| 2026.08.18 | ₩30,990 | ₩31,178 | ₩30,603 | ₩30,790 | -0.65% | 76.9만 |
|---|
| 2026.08.17 | ₩31,004 | ₩31,284 | ₩30,777 | ₩30,937 | -0.22% | 86.2만 |
|---|
| 2026.08.14 | ₩30,950 | ₩31,151 | ₩30,897 | ₩31,071 | +0.39% | 74만 |
|---|
| 2026.08.13 | ₩31,004 | ₩31,111 | ₩30,843 | ₩30,950 | -0.17% | 92.3만 |
|---|
| 2026.08.12 | ₩30,549 | ₩30,857 | ₩30,443 | ₩30,737 | +0.61% | 91.8만 |
|---|
| 2026.08.11 | ₩30,175 | ₩30,549 | ₩29,961 | ₩30,496 | +1.06% | 134.3만 |
|---|
| 2026.08.10 | ₩30,349 | ₩30,349 | ₩29,975 | ₩30,135 | -0.70% | 125만 |
|---|
| 2026.08.07 | ₩30,349 | ₩30,389 | ₩30,028 | ₩30,282 | -0.22% | 91.5만 |
|---|
| 2026.08.06 | ₩30,843 | ₩30,977 | ₩30,322 | ₩30,349 | -1.60% | 135.1만 |
|---|
| 2026.08.05 | ₩30,884 | ₩31,004 | ₩30,590 | ₩30,590 | -0.95% | 116.6만 |
|---|
| 2026.08.04 | ₩30,630 | ₩31,124 | ₩30,349 | ₩30,870 | +0.79% | 139.8만 |
|---|
| 2026.08.03 | ₩30,108 | ₩30,763 | ₩30,068 | ₩30,549 | +1.46% | 183.7만 |
|---|
| 2026.07.31 | ₩30,296 | ₩30,469 | ₩29,855 | ₩29,895 | -1.32% | 146.8만 |
|---|
| 2026.07.30 | ₩30,563 | ₩30,683 | ₩30,282 | ₩30,296 | -0.87% | 117.9만 |
|---|
| 2026.07.29 | ₩30,643 | ₩30,750 | ₩30,309 | ₩30,509 | -0.44% | 195.7만 |
|---|
| 2026.07.28 | ₩30,402 | ₩30,549 | ₩30,255 | ₩30,469 | +0.22% | 158만 |
|---|
| 2026.07.27 | ₩30,443 | ₩30,616 | ₩30,055 | ₩30,068 | -1.23% | 131.4만 |
|---|
| 2026.07.24 | ₩30,042 | ₩30,269 | ₩29,855 | ₩30,149 | +0.36% | 167만 |
|---|
| 2026.07.23 | ₩28,866 | ₩30,015 | ₩28,866 | ₩29,881 | +3.52% | 245.3만 |
|---|
| 2026.07.22 | ₩30,042 | ₩30,042 | ₩29,601 | ₩29,721 | -1.07% | 164만 |
|---|
| 2026.07.21 | ₩29,895 | ₩30,055 | ₩29,601 | ₩29,961 | +0.22% | 151.6만 |
|---|
| 2026.07.20 | ₩30,456 | ₩30,683 | ₩29,988 | ₩30,028 | -1.40% | 143.8만 |
|---|
| 2026.07.17 | ₩30,910 | ₩31,071 | ₩30,269 | ₩30,496 | -1.34% | 185.3만 |
|---|
| 2026.07.16 | ₩30,349 | ₩31,231 | ₩30,349 | ₩31,137 | +2.60% | 163.4만 |
|---|
| 2026.07.15 | ₩30,282 | ₩30,683 | ₩30,055 | ₩30,349 | +0.22% | 103.8만 |
|---|
| 2026.07.14 | ₩29,948 | ₩30,282 | ₩29,734 | ₩30,189 | +0.80% | 115.8만 |
|---|
| 2026.07.13 | ₩30,068 | ₩30,135 | ₩29,868 | ₩30,002 | -0.22% | 132.9만 |
|---|
| 2026.07.10 | ₩29,868 | ₩30,229 | ₩29,868 | ₩30,028 | +0.54% | 119.9만 |
|---|
| 2026.07.09 | ₩29,547 | ₩30,095 | ₩29,520 | ₩29,868 | +1.09% | 162.2만 |
|---|
| 2026.07.08 | ₩30,068 | ₩30,068 | ₩29,414 | ₩29,627 | -1.47% | 216.6만 |
|---|
| 2026.07.07 | ₩30,576 | ₩30,750 | ₩30,162 | ₩30,175 | -1.31% | 97.8만 |
|---|
| 2026.07.06 | ₩30,402 | ₩30,763 | ₩30,322 | ₩30,416 | +0.04% | 142.7만 |
|---|
| 2026.07.02 | ₩31,084 | ₩31,191 | ₩30,255 | ₩30,483 | -1.93% | 144.3만 |
|---|
| 2026.07.01 | ₩30,349 | ₩31,004 | ₩30,242 | ₩30,884 | +1.76% | 206.2만 |
|---|
| 2026.06.30 | ₩29,841 | ₩30,149 | ₩29,708 | ₩30,135 | +0.99% | 160.8만 |
|---|
| 2026.06.29 | ₩29,868 | ₩30,042 | ₩29,614 | ₩29,935 | +0.22% | 173.3만 |
|---|
| 2026.06.26 | ₩30,082 | ₩30,149 | ₩29,761 | ₩30,015 | -0.22% | 384.4만 |
|---|
| 2026.06.25 | ₩29,467 | ₩30,162 | ₩29,253 | ₩30,015 | +1.86% | 151만 |
|---|
| 2026.06.24 | ₩28,866 | ₩29,587 | ₩28,799 | ₩29,467 | +2.08% | 260.1만 |
|---|
| 2026.06.23 | ₩28,237 | ₩28,839 | ₩28,117 | ₩28,799 | +1.99% | 185.1만 |
|---|
| 2026.06.22 | ₩27,770 | ₩28,291 | ₩27,690 | ₩28,131 | +1.30% | 132.5만 |
|---|
| 2026.06.18 | ₩27,770 | ₩27,943 | ₩27,529 | ₩27,810 | +0.14% | 471.5만 |
|---|
| 2026.06.17 | ₩28,251 | ₩28,558 | ₩27,315 | ₩27,489 | -2.70% | 252.8만 |
|---|
| 2026.06.16 | ₩28,411 | ₩28,906 | ₩28,157 | ₩28,384 | -0.09% | 224.4만 |
|---|
| 2026.06.15 | ₩28,371 | ₩28,665 | ₩27,796 | ₩27,850 | -1.84% | 133.1만 |
|---|
| 2026.06.12 | ₩28,064 | ₩28,371 | ₩28,064 | ₩28,371 | +1.10% | 115.1만 |
|---|
| 2026.06.11 | ₩28,010 | ₩28,157 | ₩27,663 | ₩27,957 | -0.19% | 113.7만 |
|---|
| 2026.06.10 | ₩27,890 | ₩28,157 | ₩27,556 | ₩27,890 | 0.00% | 130.6만 |
|---|
| 2026.06.09 | ₩27,583 | ₩28,264 | ₩27,583 | ₩27,770 | +0.68% | 142.6만 |
|---|
| 2026.06.08 | ₩27,396 | ₩27,743 | ₩27,329 | ₩27,396 | 0.00% | 111.6만 |
|---|
| 2026.06.05 | ₩27,396 | ₩27,636 | ₩27,302 | ₩27,396 | 0.00% | 145.2만 |
|---|
| 2026.06.04 | ₩26,874 | ₩27,449 | ₩26,874 | ₩27,315 | +1.64% | 114.4만 |
|---|
| 2026.06.03 | ₩27,168 | ₩27,262 | ₩26,540 | ₩26,567 | -2.21% | 134.5만 |
|---|
| 2026.06.02 | ₩26,861 | ₩27,315 | ₩26,808 | ₩27,315 | +1.69% | 82.6만 |
|---|
| 2026.06.01 | ₩26,968 | ₩27,155 | ₩26,634 | ₩26,861 | -0.40% | 134.7만 |
|---|
| 2026.05.29 | ₩27,315 | ₩27,489 | ₩27,115 | ₩27,208 | -0.39% | 178만 |
|---|
| 2026.05.28 | ₩27,396 | ₩27,516 | ₩26,941 | ₩27,275 | -0.44% | 106.9만 |
|---|
| 2026.05.27 | ₩27,877 | ₩27,957 | ₩27,302 | ₩27,382 | -1.77% | 148.1만 |
|---|
| 2026.05.26 | ₩27,516 | ₩27,770 | ₩27,396 | ₩27,756 | +0.87% | 158.3만 |
|---|
| 2026.05.22 | ₩27,168 | ₩27,529 | ₩27,048 | ₩27,195 | +0.10% | 149.8만 |
|---|
| 2026.05.21 | ₩26,941 | ₩27,222 | ₩26,754 | ₩27,155 | +0.79% | 220.2만 |
|---|
| 2026.05.20 | ₩26,620 | ₩27,342 | ₩26,407 | ₩27,128 | +1.91% | 144.7만 |
|---|
| 2026.05.19 | ₩26,567 | ₩26,580 | ₩26,233 | ₩26,487 | -0.30% | 129.3만 |
|---|
| 2026.05.18 | ₩26,393 | ₩26,767 | ₩26,300 | ₩26,567 | +0.66% | 125.9만 |
|---|
| 2026.05.15 | ₩26,367 | ₩26,447 | ₩25,992 | ₩26,113 | -0.96% | 152.5만 |
|---|
| 2026.05.14 | ₩26,433 | ₩26,741 | ₩26,353 | ₩26,420 | -0.05% | 199.2만 |
|---|
| 2026.05.13 | ₩26,580 | ₩26,741 | ₩26,166 | ₩26,193 | -1.46% | 160.8만 |
|---|
| 2026.05.12 | ₩26,914 | ₩26,914 | ₩26,073 | ₩26,514 | -1.49% | 175만 |
|---|
| 2026.05.11 | ₩27,249 | ₩27,249 | ₩26,767 | ₩26,861 | -1.42% | 168.2만 |
|---|
| 2026.05.08 | ₩27,449 | ₩27,569 | ₩27,155 | ₩27,168 | -1.02% | 105.1만 |
|---|
| 2026.05.07 | ₩27,636 | ₩27,783 | ₩27,329 | ₩27,409 | -0.82% | 115.1만 |
|---|
| 2026.05.06 | ₩27,756 | ₩27,984 | ₩27,476 | ₩27,569 | -0.67% | 143.4만 |
|---|
| 2026.05.05 | ₩26,968 | ₩27,663 | ₩26,861 | ₩27,449 | +1.78% | 122.5만 |
|---|
| 2026.05.04 | ₩27,088 | ₩27,422 | ₩26,914 | ₩26,955 | -0.49% | 147.9만 |
|---|
| 2026.05.01 | ₩27,275 | ₩27,583 | ₩27,048 | ₩27,329 | +0.20% | 165.4만 |
|---|
| 2026.04.30 | ₩26,901 | ₩27,462 | ₩26,808 | ₩27,222 | +1.19% | 408.4만 |
|---|
| 2026.04.29 | ₩27,275 | ₩27,369 | ₩26,741 | ₩27,048 | -0.83% | 130.8만 |
|---|
| 2026.04.28 | ₩27,409 | ₩27,676 | ₩27,275 | ₩27,382 | -0.10% | 220.5만 |
|---|
| 2026.04.27 | ₩26,888 | ₩27,249 | ₩26,714 | ₩27,182 | +1.09% | 182.6만 |
|---|
| 2026.04.24 | ₩27,102 | ₩27,208 | ₩26,620 | ₩26,808 | -1.08% | 202.7만 |
|---|
| 2026.04.23 | ₩27,222 | ₩27,342 | ₩26,741 | ₩27,008 | -0.79% | 223.1만 |
|---|
| 2026.04.22 | ₩27,222 | ₩27,422 | ₩26,821 | ₩27,222 | 0.00% | 213.6만 |
|---|
| 2026.04.21 | ₩27,583 | ₩27,863 | ₩27,102 | ₩27,115 | -1.70% | 274.3만 |
|---|
| 2026.04.20 | ₩27,529 | ₩28,117 | ₩27,462 | ₩27,743 | +0.78% | 245.2만 |
|---|
| 2026.04.17 | ₩27,275 | ₩28,264 | ₩26,955 | ₩27,636 | +1.32% | 1270.9만 |
|---|
| 2026.04.16 | ₩26,968 | ₩27,249 | ₩26,821 | ₩26,834 | -0.50% | 255.4만 |
|---|
| 2026.04.15 | ₩27,382 | ₩27,623 | ₩26,607 | ₩27,142 | -0.88% | 282.8만 |
|---|
| 2026.04.14 | ₩27,502 | ₩27,703 | ₩27,115 | ₩27,382 | -0.44% | 94.5만 |
|---|
| 2026.04.13 | ₩27,422 | ₩27,583 | ₩27,182 | ₩27,556 | +0.49% | 100.1만 |
|---|
| 2026.04.10 | ₩27,676 | ₩27,676 | ₩27,222 | ₩27,502 | -0.63% | 129.6만 |
|---|
| 2026.04.09 | ₩26,914 | ₩27,796 | ₩26,914 | ₩27,730 | +3.03% | 131.7만 |
|---|
| 2026.04.08 | ₩26,874 | ₩27,476 | ₩26,874 | ₩27,128 | +0.94% | 139.6만 |
|---|
| 2026.04.07 | ₩26,380 | ₩26,607 | ₩26,126 | ₩26,580 | +0.76% | 134.9만 |
|---|
| 2026.04.06 | ₩26,220 | ₩26,487 | ₩26,019 | ₩26,380 | +0.61% | 79.2만 |
|---|
| 2026.04.02 | ₩25,779 | ₩26,353 | ₩25,618 | ₩26,273 | +1.92% | 137.8만 |
|---|
| 2026.04.01 | ₩25,752 | ₩26,300 | ₩25,752 | ₩26,059 | +1.19% | 84.4만 |
|---|
| 2026.03.31 | ₩25,845 | ₩26,126 | ₩25,525 | ₩25,912 | +0.26% | 157.7만 |
|---|
| 2026.03.30 | ₩25,605 | ₩25,685 | ₩25,324 | ₩25,511 | -0.37% | 118.5만 |
|---|
| 2026.03.27 | ₩25,685 | ₩25,805 | ₩25,324 | ₩25,378 | -1.20% | 109.5만 |
|---|
| 2026.03.26 | ₩25,605 | ₩25,912 | ₩25,271 | ₩25,845 | +0.94% | 107.7만 |
|---|
| 2026.03.25 | ₩25,912 | ₩26,006 | ₩25,498 | ₩25,765 | -0.57% | 107.7만 |
|---|
| 2026.03.24 | ₩25,404 | ₩26,086 | ₩25,404 | ₩25,632 | +0.89% | 129.6만 |
|---|
| 2026.03.23 | ₩25,498 | ₩26,193 | ₩25,177 | ₩25,698 | +0.79% | 206.3만 |
|---|
| 2026.03.20 | ₩25,204 | ₩25,364 | ₩24,790 | ₩24,856 | -1.38% | 513.5만 |
|---|
| 2026.03.19 | ₩24,803 | ₩25,418 | ₩24,589 | ₩25,231 | +1.72% | 151.5만 |
|---|
| 2026.03.18 | ₩25,177 | ₩25,311 | ₩24,776 | ₩24,843 | -1.33% | 169.6만 |
|---|
| 2026.03.17 | ₩25,618 | ₩25,698 | ₩25,204 | ₩25,284 | -1.30% | 116.4만 |
|---|
| 2026.03.16 | ₩25,338 | ₩25,672 | ₩25,257 | ₩25,404 | +0.26% | 87.9만 |
|---|
| 2026.03.13 | ₩25,378 | ₩25,525 | ₩24,923 | ₩25,110 | -1.05% | 102.2만 |
|---|
| 2026.03.12 | ₩24,629 | ₩25,244 | ₩24,522 | ₩25,204 | +2.33% | 164.7만 |
|---|
| 2026.03.11 | ₩24,950 | ₩25,257 | ₩24,750 | ₩25,137 | +0.75% | 106만 |
|---|
| 2026.03.10 | ₩25,645 | ₩25,899 | ₩25,057 | ₩25,150 | -1.93% | 141만 |
|---|
| 2026.03.09 | ₩24,830 | ₩25,899 | ₩24,496 | ₩25,712 | +3.55% | 217.2만 |
|---|
| 2026.03.06 | ₩25,057 | ₩25,297 | ₩24,603 | ₩25,271 | +0.85% | 121.4만 |
|---|
| 2026.03.05 | ₩25,845 | ₩25,966 | ₩25,444 | ₩25,712 | -0.52% | 73.2만 |
|---|
| 2026.03.04 | ₩26,206 | ₩26,326 | ₩26,006 | ₩26,046 | -0.61% | 95.7만 |
|---|
| 2026.03.03 | ₩25,578 | ₩26,273 | ₩25,418 | ₩26,153 | +2.25% | 90.5만 |
|---|
| 2026.03.02 | ₩25,150 | ₩26,447 | ₩24,977 | ₩26,139 | +3.93% | 138.6만 |
|---|
| 2026.02.27 | ₩26,220 | ₩26,367 | ₩25,591 | ₩25,698 | -1.99% | 209.6만 |
|---|
| 2026.02.26 | ₩26,848 | ₩27,329 | ₩26,460 | ₩26,701 | -0.55% | 99.5만 |
|---|
| 2026.02.25 | ₩26,300 | ₩26,808 | ₩26,273 | ₩26,741 | +1.68% | 116.5만 |
|---|
| 2026.02.24 | ₩25,992 | ₩26,300 | ₩25,899 | ₩26,220 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩27,329 | ₩27,502 | ₩25,832 | ₩26,059 | -4.65% | 112.6만 |
|---|
| 2026.02.20 | ₩27,422 | ₩27,676 | ₩27,102 | ₩27,369 | -0.19% | 124.3만 |
|---|
| 2026.02.19 | ₩27,449 | ₩27,703 | ₩27,275 | ₩27,436 | -0.05% | 130.2만 |
|---|
| 2026.02.18 | ₩27,743 | ₩28,304 | ₩27,543 | ₩27,649 | -0.34% | 147.2만 |
|---|
| 2026.02.17 | ₩27,690 | ₩27,943 | ₩27,462 | ₩27,796 | +0.39% | 147.5만 |
|---|
| 2026.02.13 | ₩27,289 | ₩27,663 | ₩26,955 | ₩27,462 | +0.64% | 79.8만 |
|---|
| 2026.02.12 | ₩27,676 | ₩28,010 | ₩27,035 | ₩27,329 | -1.26% | 126.1만 |
|---|
| 2026.02.11 | ₩28,117 | ₩28,451 | ₩27,476 | ₩27,556 | -2.00% | 107.7만 |
|---|
| 2026.02.10 | ₩28,224 | ₩28,532 | ₩27,850 | ₩27,957 | -0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩28,612 | ₩28,705 | ₩28,304 | ₩28,358 | -0.89% | 100.6만 |
|---|
| 2026.02.06 | ₩28,224 | ₩28,692 | ₩27,984 | ₩28,638 | +1.47% | 155.2만 |
|---|
| 2026.02.05 | ₩27,730 | ₩28,090 | ₩27,302 | ₩28,024 | +1.06% | 165만 |
|---|
| 2026.02.04 | ₩27,529 | ₩28,064 | ₩27,502 | ₩27,730 | +0.73% | 136.4만 |
|---|
| 2026.02.03 | ₩26,808 | ₩27,569 | ₩26,447 | ₩27,208 | +1.50% | 147.5만 |
|---|
| 2026.02.02 | ₩26,367 | ₩27,115 | ₩26,193 | ₩26,888 | +1.98% | 123.7만 |
|---|
| 2026.01.30 | ₩25,979 | ₩26,473 | ₩25,979 | ₩26,340 | +1.39% | 259.7만 |
|---|
| 2026.01.29 | ₩26,046 | ₩26,313 | ₩25,899 | ₩26,073 | +0.10% | 161.3만 |
|---|
| 2026.01.28 | ₩26,286 | ₩26,313 | ₩25,752 | ₩25,872 | -1.58% | 132.2만 |
|---|
| 2026.01.27 | ₩26,714 | ₩26,874 | ₩26,099 | ₩26,193 | -1.95% | 107.1만 |
|---|
| 2026.01.26 | ₩26,607 | ₩26,754 | ₩26,139 | ₩26,514 | -0.35% | 129만 |
|---|
| 2026.01.23 | ₩27,730 | ₩27,823 | ₩26,514 | ₩26,514 | -4.39% | 219.6만 |
|---|
| 2026.01.22 | ₩28,024 | ₩28,237 | ₩27,569 | ₩27,703 | -1.14% | 193.6만 |
|---|
| 2026.01.21 | ₩26,580 | ₩27,930 | ₩26,433 | ₩27,796 | +4.58% | 151.7만 |
|---|
| 2026.01.20 | ₩26,367 | ₩26,594 | ₩26,233 | ₩26,407 | +0.15% | 105.3만 |
|---|
| 2026.01.16 | ₩26,554 | ₩26,767 | ₩26,420 | ₩26,620 | +0.25% | 120.2만 |
|---|
| 2026.01.15 | ₩25,805 | ₩26,727 | ₩25,765 | ₩26,567 | +2.95% | 111.6만 |
|---|
| 2026.01.14 | ₩25,551 | ₩25,859 | ₩25,485 | ₩25,792 | +0.94% | 88.9만 |
|---|
| 2026.01.13 | ₩25,551 | ₩25,792 | ₩25,338 | ₩25,591 | +0.16% | 119.8만 |
|---|
| 2026.01.12 | ₩25,698 | ₩25,805 | ₩25,378 | ₩25,485 | -0.83% | 103만 |
|---|
| 2026.01.09 | ₩26,193 | ₩26,407 | ₩25,805 | ₩25,912 | -1.07% | 114만 |
|---|
| 2026.01.08 | ₩25,525 | ₩26,527 | ₩25,444 | ₩26,139 | +2.41% | 191.8만 |
|---|
| 2026.01.07 | ₩25,738 | ₩25,805 | ₩25,311 | ₩25,485 | -0.99% | 149.4만 |
|---|
| 2026.01.06 | ₩25,471 | ₩25,926 | ₩25,351 | ₩25,738 | +1.05% | 206.6만 |
|---|
| 2026.01.05 | ₩24,937 | ₩25,792 | ₩24,923 | ₩25,591 | +2.63% | 152.2만 |
|---|
| 2026.01.02 | ₩24,870 | ₩25,110 | ₩24,402 | ₩24,950 | +0.32% | 147.4만 |
|---|
| 2025.12.31 | ₩25,191 | ₩25,404 | ₩24,830 | ₩24,856 | -1.33% | 88.1만 |
|---|
| 2025.12.30 | ₩25,632 | ₩25,672 | ₩25,124 | ₩25,124 | -1.98% | 98.9만 |
|---|
| 2025.12.29 | ₩25,926 | ₩26,126 | ₩25,525 | ₩25,632 | -1.13% | 113만 |
|---|
| 2025.12.26 | ₩26,193 | ₩26,340 | ₩25,992 | ₩26,166 | -0.10% | 116.2만 |
|---|
| 2025.12.24 | ₩26,006 | ₩26,286 | ₩25,992 | ₩26,113 | +0.41% | 72.8만 |
|---|
| 2025.12.23 | ₩26,166 | ₩26,514 | ₩26,099 | ₩26,113 | -0.20% | 143.7만 |
|---|
| 2025.12.22 | ₩26,113 | ₩26,500 | ₩26,032 | ₩26,139 | +0.10% | 159만 |
|---|
| 2025.12.19 | ₩26,460 | ₩26,634 | ₩25,819 | ₩26,113 | -1.31% | 462.8만 |
|---|
| 2025.12.18 | ₩26,861 | ₩26,874 | ₩25,471 | ₩26,273 | -2.19% | 747.2만 |
|---|
| 2025.12.17 | ₩26,647 | ₩27,155 | ₩26,647 | ₩27,061 | +1.55% | 89.8만 |
|---|
| 2025.12.16 | ₩26,995 | ₩26,995 | ₩26,554 | ₩26,727 | -0.99% | 100.2만 |
|---|
| 2025.12.15 | ₩26,928 | ₩27,208 | ₩26,794 | ₩26,981 | +0.20% | 109만 |
|---|
| 2025.12.12 | ₩27,168 | ₩27,262 | ₩26,554 | ₩26,620 | -2.02% | 71.3만 |
|---|
| 2025.12.11 | ₩27,155 | ₩27,663 | ₩26,968 | ₩27,035 | -0.44% | 99.8만 |
|---|
| 2025.12.10 | ₩26,126 | ₩27,449 | ₩26,099 | ₩27,222 | +4.19% | 124.1만 |
|---|
| 2025.12.09 | ₩26,206 | ₩26,514 | ₩26,086 | ₩26,246 | +0.15% | 107만 |
|---|
| 2025.12.08 | ₩26,246 | ₩26,500 | ₩25,458 | ₩26,206 | -0.15% | 100.2만 |
|---|
| 2025.12.05 | ₩26,500 | ₩26,500 | ₩26,032 | ₩26,059 | -1.66% | 63.7만 |
|---|
| 2025.12.04 | ₩26,567 | ₩26,727 | ₩26,233 | ₩26,514 | -0.20% | 79.8만 |
|---|
| 2025.12.03 | ₩26,447 | ₩26,874 | ₩26,447 | ₩26,674 | +0.86% | 55.3만 |
|---|
| 2025.12.02 | ₩26,554 | ₩26,607 | ₩26,246 | ₩26,433 | -0.45% | 61.3만 |
|---|
| 2025.12.01 | ₩26,046 | ₩26,767 | ₩26,046 | ₩26,420 | +1.44% | 68.7만 |
|---|
| 2025.11.28 | ₩26,647 | ₩26,687 | ₩26,233 | ₩26,300 | -1.30% | 43.3만 |
|---|
| 2025.11.26 | ₩26,821 | ₩26,981 | ₩26,620 | ₩26,647 | -0.65% | 129.5만 |
|---|
| 2025.11.25 | ₩26,393 | ₩27,342 | ₩25,926 | ₩27,021 | +2.38% | 141.7만 |
|---|
| 2025.11.24 | ₩25,952 | ₩26,393 | ₩25,752 | ₩26,246 | +1.13% | 110.6만 |
|---|
| 2025.11.21 | ₩25,231 | ₩26,246 | ₩25,231 | ₩26,019 | +3.13% | 101.1만 |
|---|
| 2025.11.20 | ₩24,990 | ₩25,511 | ₩24,990 | ₩25,204 | +0.86% | 98.4만 |
|---|
| 2025.11.19 | ₩24,723 | ₩24,923 | ₩24,549 | ₩24,897 | +0.70% | 76.5만 |
|---|
| 2025.11.18 | ₩24,255 | ₩24,870 | ₩24,188 | ₩24,669 | +1.71% | 76.5만 |
|---|
| 2025.11.17 | ₩25,164 | ₩25,257 | ₩24,228 | ₩24,309 | -3.40% | 129.4만 |
|---|
| 2025.11.14 | ₩24,603 | ₩25,231 | ₩24,442 | ₩25,204 | +2.44% | 129.5만 |
|---|
| 2025.11.13 | ₩24,897 | ₩25,244 | ₩24,830 | ₩24,910 | +0.05% | 98.6만 |
|---|
| 2025.11.12 | ₩25,017 | ₩25,351 | ₩25,003 | ₩25,003 | -0.05% | 95.9만 |
|---|
| 2025.11.11 | ₩24,843 | ₩25,110 | ₩24,790 | ₩25,017 | +0.70% | 65.2만 |
|---|
| 2025.11.10 | ₩25,084 | ₩25,885 | ₩24,803 | ₩24,843 | -0.96% | 101만 |
|---|
| 2025.11.07 | ₩24,923 | ₩25,124 | ₩24,816 | ₩25,003 | +0.32% | 84.3만 |
|---|
| 2025.11.06 | ₩24,870 | ₩25,150 | ₩24,589 | ₩24,990 | +0.48% | 83만 |
|---|
| 2025.11.05 | ₩24,683 | ₩25,137 | ₩24,603 | ₩24,963 | +1.14% | 58.1만 |
|---|
| 2025.11.04 | ₩24,549 | ₩24,843 | ₩24,402 | ₩24,669 | +0.49% | 69.6만 |
|---|
| 2025.11.03 | ₩24,415 | ₩24,669 | ₩24,068 | ₩24,669 | +1.04% | 69.1만 |
|---|
| 2025.10.31 | ₩24,616 | ₩24,830 | ₩24,442 | ₩24,549 | -0.27% | 91.4만 |
|---|
| 2025.10.30 | ₩24,803 | ₩25,217 | ₩24,736 | ₩24,803 | 0.00% | 91.7만 |
|---|
| 2025.10.29 | ₩25,338 | ₩25,658 | ₩24,669 | ₩24,816 | -2.06% | 82.8만 |
|---|
| 2025.10.28 | ₩25,351 | ₩25,591 | ₩25,097 | ₩25,578 | +0.90% | 79.9만 |
|---|
| 2025.10.27 | ₩25,485 | ₩25,805 | ₩25,311 | ₩25,338 | -0.58% | 61.9만 |
|---|
| 2025.10.24 | ₩25,404 | ₩25,645 | ₩25,137 | ₩25,485 | +0.32% | 65.2만 |
|---|
| 2025.10.23 | ₩24,750 | ₩25,284 | ₩24,509 | ₩24,923 | +0.70% | 84.3만 |
|---|
| 2025.10.22 | ₩25,057 | ₩25,231 | ₩24,709 | ₩24,883 | -0.69% | 95.1만 |
|---|
| 2025.10.21 | ₩25,284 | ₩25,444 | ₩25,003 | ₩25,030 | -1.00% | 63.5만 |
|---|
| 2025.10.20 | ₩24,870 | ₩25,485 | ₩24,723 | ₩25,404 | +2.15% | 55.5만 |
|---|
| 2025.10.17 | ₩24,536 | ₩24,923 | ₩24,349 | ₩24,776 | +0.98% | 87.5만 |
|---|
| 2025.10.16 | ₩25,177 | ₩25,351 | ₩23,988 | ₩24,309 | -3.45% | 152.4만 |
|---|
| 2025.10.15 | ₩25,779 | ₩26,019 | ₩25,124 | ₩25,378 | -1.56% | 80.4만 |
|---|
| 2025.10.14 | ₩24,629 | ₩25,845 | ₩24,629 | ₩25,765 | +4.61% | 68.1만 |
|---|
| 2025.10.13 | ₩24,456 | ₩24,803 | ₩24,148 | ₩24,803 | +1.42% | 66.2만 |
|---|
| 2025.10.10 | ₩25,137 | ₩25,431 | ₩24,068 | ₩24,121 | -4.04% | 64.9만 |
|---|