시장 데이터를 불러오는 중
전체 종목
CPI Card Group Inc. - Common Stock 과거 주가
CPI Card Group Inc. - Common Stock · PMTS · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CPI Card Group Inc. - Common Stock · PMTS · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,507 | ₩34,224 | ₩33,507 | ₩34,224 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,675 | ₩33,782 | ₩33,257 | ₩33,501 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,085 | ₩33,929 | ₩32,958 | ₩33,876 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,340 | ₩33,366 | ₩33,025 | ₩33,313 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,206 | ₩33,420 | ₩32,174 | ₩33,085 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,380 | ₩33,648 | ₩33,072 | ₩33,313 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,844 | ₩33,447 | ₩32,355 | ₩33,018 | +0.53% | 11만 |
| 2026.09.30 | ₩33,206 | ₩33,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,844 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,474 | ₩33,822 | ₩32,710 | ₩33,192 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,871 | ₩33,447 | ₩32,804 | ₩33,219 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,670 | ₩33,299 | ₩32,522 | ₩33,165 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,562 | ₩32,670 | ₩32,160 | ₩32,562 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,434 | ₩33,630 | ₩32,482 | ₩32,683 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,165 | ₩33,501 | ₩32,617 | ₩33,434 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,442 | ₩33,045 | ₩31,892 | ₩33,031 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,482 | ₩33,206 | ₩31,872 | ₩32,348 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,160 | ₩32,542 | ₩31,578 | ₩32,402 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,763 | ₩32,804 | ₩31,450 | ₩31,839 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,661 | ₩33,889 | ₩32,194 | ₩32,549 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,364 | ₩32,790 | ₩29,534 | ₩32,509 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,635 | ₩30,787 | ₩29,346 | ₩30,150 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,628 | ₩37,628 | ₩35,913 | ₩36,100 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,459 | ₩38,646 | ₩37,614 | ₩37,856 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,521 | ₩39,618 | ₩36,971 | ₩38,954 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,217 | ₩38,217 | ₩36,931 | ₩37,842 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,129 | ₩39,171 | ₩37,588 | ₩38,392 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,150 | ₩38,995 | ₩37,588 | ₩38,861 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,727 | ₩39,249 | ₩37,541 | ₩37,976 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,517 | ₩39,517 | ₩38,325 | ₩38,820 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,794 | ₩39,439 | ₩38,325 | ₩38,633 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,083 | ₩39,249 | ₩37,963 | ₩38,794 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,869 | ₩38,264 | ₩37,186 | ₩38,070 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,244 | ₩38,854 | ₩38,030 | ₩38,794 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,574 | ₩39,276 | ₩37,507 | ₩38,177 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,708 | ₩37,929 | ₩36,556 | ₩37,574 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩36,971 | ₩37,598 | ₩36,181 | ₩36,864 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,695 | ₩38,152 | ₩36,341 | ₩37,212 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,164 | ₩38,392 | ₩37,025 | ₩37,212 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,191 | ₩39,196 | ₩37,695 | ₩38,459 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,954 | ₩38,968 | ₩37,494 | ₩38,191 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,624 | ₩40,201 | ₩37,896 | ₩38,861 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,326 | ₩41,447 | ₩39,289 | ₩39,624 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,271 | ₩41,876 | ₩38,090 | ₩40,871 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩38,003 | ₩41,541 | ₩37,500 | ₩38,311 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,501 | ₩37,521 | ₩33,045 | ₩37,145 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,160 | ₩33,085 | ₩28,475 | ₩32,763 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,606 | ₩31,397 | ₩29,574 | ₩30,459 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,547 | ₩31,249 | ₩29,547 | ₩30,713 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,502 | ₩29,480 | ₩28,415 | ₩29,427 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,537 | ₩28,234 | ₩27,216 | ₩28,234 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,047 | ₩28,127 | ₩27,296 | ₩27,578 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,234 | ₩28,924 | ₩27,953 | ₩27,966 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,551 | ₩28,408 | ₩27,417 | ₩28,355 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,492 | ₩27,524 | ₩26,492 | ₩27,417 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,278 | ₩26,975 | ₩26,077 | ₩26,157 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,305 | ₩26,472 | ₩25,072 | ₩26,251 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,760 | ₩26,908 | ₩25,923 | ₩26,412 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,104 | ₩27,068 | ₩25,856 | ₩27,055 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,857 | ₩26,117 | ₩24,857 | ₩25,862 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,300 | ₩25,983 | ₩24,951 | ₩25,206 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,326 | ₩26,653 | ₩25,072 | ₩25,688 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,233 | ₩26,640 | ₩25,132 | ₩25,206 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩25,996 | ₩26,800 | ₩24,911 | ₩25,139 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,251 | ₩26,908 | ₩25,254 | ₩25,782 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,568 | ₩26,586 | ₩25,460 | ₩26,184 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,965 | ₩26,640 | ₩24,603 | ₩25,775 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,688 | ₩26,392 | ₩24,790 | ₩25,099 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,283 | ₩27,283 | ₩25,702 | ₩25,702 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,647 | ₩28,647 | ₩26,961 | ₩27,444 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,073 | ₩28,073 | ₩27,015 | ₩27,310 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,846 | ₩28,321 | ₩26,921 | ₩27,832 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,591 | ₩27,980 | ₩27,223 | ₩27,846 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,162 | ₩27,939 | ₩26,472 | ₩27,564 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,728 | ₩27,524 | ₩25,628 | ₩27,310 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,514 | ₩26,398 | ₩25,455 | ₩26,037 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,308 | ₩25,373 | ₩24,308 | ₩25,300 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,254 | ₩24,911 | ₩24,080 | ₩24,549 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,469 | ₩25,460 | ₩23,946 | ₩24,442 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,268 | ₩24,496 | ₩23,142 | ₩24,469 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,058 | ₩25,058 | ₩23,852 | ₩23,906 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,514 | ₩25,514 | ₩24,321 | ₩25,058 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,943 | ₩26,599 | ₩25,172 | ₩25,273 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,380 | ₩25,916 | ₩24,710 | ₩25,527 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,898 | ₩25,541 | ₩24,777 | ₩25,353 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,790 | ₩25,527 | ₩23,772 | ₩24,817 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,142 | ₩24,884 | ₩23,142 | ₩24,764 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,767 | ₩23,437 | ₩22,110 | ₩22,834 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,584 | ₩24,254 | ₩22,821 | ₩22,847 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,285 | ₩24,656 | ₩22,285 | ₩23,732 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,794 | ₩24,120 | ₩21,628 | ₩21,722 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,539 | ₩22,928 | ₩22,345 | ₩22,432 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,526 | ₩23,115 | ₩22,325 | ₩22,526 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩23,517 | ₩24,254 | ₩22,526 | ₩22,740 | -3.30% | 6.3만 |
|---|
| 2026.05.28 | ₩23,638 | ₩23,906 | ₩23,430 | ₩23,477 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,013 | ₩24,201 | ₩23,477 | ₩23,826 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,263 | ₩24,040 | ₩22,888 | ₩24,000 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,950 | ₩23,812 | ₩21,950 | ₩23,022 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,494 | ₩21,706 | ₩20,583 | ₩21,320 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩20,985 | ₩21,635 | ₩20,985 | ₩21,494 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,467 | ₩22,151 | ₩20,857 | ₩20,971 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,352 | ₩23,182 | ₩21,467 | ₩21,628 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,507 | ₩22,633 | ₩21,487 | ₩22,459 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,226 | ₩21,990 | ₩20,100 | ₩21,615 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,918 | ₩21,641 | ₩20,744 | ₩21,146 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,449 | ₩21,936 | ₩20,275 | ₩21,213 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,918 | ₩22,687 | ₩20,268 | ₩20,489 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,025 | ₩21,253 | ₩20,422 | ₩20,904 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,073 | ₩21,789 | ₩20,073 | ₩20,811 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,615 | ₩21,615 | ₩19,859 | ₩20,328 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩22,981 | ₩23,276 | ₩20,904 | ₩21,427 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩22,995 | ₩25,148 | ₩22,553 | ₩22,981 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,745 | ₩23,946 | ₩23,182 | ₩23,290 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,646 | ₩24,187 | ₩22,526 | ₩23,732 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,362 | ₩24,362 | ₩22,620 | ₩22,700 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,254 | ₩24,931 | ₩24,080 | ₩24,335 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,415 | ₩26,157 | ₩23,665 | ₩24,254 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,692 | ₩24,429 | ₩23,048 | ₩24,348 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,906 | ₩24,067 | ₩22,231 | ₩23,678 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,375 | ₩24,683 | ₩23,759 | ₩23,839 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,219 | ₩25,641 | ₩24,027 | ₩24,053 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,831 | ₩25,594 | ₩24,375 | ₩25,300 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,429 | ₩25,628 | ₩24,241 | ₩25,125 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,464 | ₩23,986 | ₩22,847 | ₩23,973 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,330 | ₩24,067 | ₩23,008 | ₩23,732 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,933 | ₩24,782 | ₩23,126 | ₩23,290 | -2.69% | 2.3만 |
|---|
| 2026.04.13 | ₩23,263 | ₩24,589 | ₩23,169 | ₩23,973 | +3.05% | 8.3만 |
|---|
| 2026.04.10 | ₩22,807 | ₩23,464 | ₩22,378 | ₩23,357 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,151 | ₩22,834 | ₩21,842 | ₩22,834 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,713 | ₩22,847 | ₩21,750 | ₩22,191 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩21,976 | ₩22,325 | ₩21,111 | ₩21,883 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,610 | ₩22,238 | ₩20,610 | ₩22,164 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,953 | ₩21,213 | ₩19,953 | ₩20,610 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,725 | ₩20,355 | ₩19,444 | ₩20,234 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,363 | ₩19,765 | ₩19,115 | ₩19,444 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,015 | ₩19,430 | ₩18,318 | ₩19,363 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,532 | ₩19,216 | ₩18,197 | ₩19,015 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,787 | ₩18,948 | ₩18,144 | ₩18,680 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,283 | ₩19,347 | ₩18,447 | ₩18,760 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,573 | ₩19,269 | ₩18,573 | ₩18,934 | +1.95% | 3.8만 |
|---|
| 2026.03.23 | ₩18,130 | ₩19,308 | ₩18,010 | ₩18,881 | +4.14% | 7.6만 |
|---|
| 2026.03.20 | ₩18,720 | ₩18,720 | ₩17,568 | ₩17,661 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,465 | ₩19,028 | ₩17,594 | ₩18,707 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,323 | ₩19,323 | ₩18,358 | ₩18,666 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩20,006 | ₩20,623 | ₩19,328 | ₩19,363 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,154 | ₩20,630 | ₩19,846 | ₩19,926 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,837 | ₩21,179 | ₩19,886 | ₩19,939 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,481 | ₩21,548 | ₩20,690 | ₩20,730 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,146 | ₩21,822 | ₩20,543 | ₩21,507 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,650 | ₩22,137 | ₩20,435 | ₩21,146 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,275 | ₩20,945 | ₩18,961 | ₩20,750 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,437 | ₩23,926 | ₩20,757 | ₩20,797 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,363 | ₩24,053 | ₩19,363 | ₩23,584 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,938 | ₩17,206 | ₩16,616 | ₩16,697 | -1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩16,268 | ₩17,058 | ₩15,960 | ₩16,750 | +2.97% | 4.5만 |
|---|
| 2026.03.02 | ₩16,134 | ₩17,125 | ₩16,134 | ₩16,482 | +2.16% | 9.1만 |
|---|
| 2026.02.27 | ₩16,616 | ₩16,690 | ₩16,348 | ₩16,435 | -1.09% | 5.2만 |
|---|
| 2026.02.26 | ₩17,206 | ₩17,447 | ₩16,576 | ₩16,804 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,179 | ₩17,541 | ₩16,824 | ₩17,125 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,040 | ₩17,112 | ₩15,887 | ₩16,804 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,080 | ₩16,348 | ₩15,799 | ₩15,940 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,107 | ₩16,557 | ₩15,973 | ₩16,080 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,437 | ₩16,526 | ₩15,350 | ₩16,362 | +5.99% | 2.9만 |
|---|
| 2026.02.18 | ₩15,705 | ₩16,348 | ₩15,169 | ₩15,450 | -1.62% | 5.3만 |
|---|
| 2026.02.17 | ₩15,263 | ₩15,799 | ₩14,740 | ₩15,558 | +1.93% | 5.6만 |
|---|
| 2026.02.13 | ₩15,115 | ₩15,692 | ₩14,995 | ₩15,249 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,960 | ₩16,241 | ₩14,486 | ₩15,129 | -5.21% | 7.5만 |
|---|
| 2026.02.11 | ₩16,577 | ₩16,737 | ₩15,089 | ₩15,678 | -5.42% | 7만 |
|---|
| 2026.02.10 | ₩16,978 | ₩16,998 | ₩16,234 | ₩16,455 | -3.08% | 4.2만 |
|---|
| 2026.02.09 | ₩17,139 | ₩17,192 | ₩16,690 | ₩16,844 | -1.72% | 5.3만 |
|---|
| 2026.02.06 | ₩17,259 | ₩17,527 | ₩17,125 | ₩17,326 | +0.39% | 1.5만 |
|---|
| 2026.02.05 | ₩17,460 | ₩17,460 | ₩16,777 | ₩17,018 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,594 | ₩18,037 | ₩17,179 | ₩17,594 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,104 | ₩18,211 | ₩17,079 | ₩17,648 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,434 | ₩18,613 | ₩17,434 | ₩17,929 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,072 | ₩17,648 | ₩16,563 | ₩17,407 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,045 | ₩17,534 | ₩16,750 | ₩17,206 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,050 | ₩18,218 | ₩17,085 | ₩17,192 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,211 | ₩18,412 | ₩17,956 | ₩18,050 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,331 | ₩18,486 | ₩18,104 | ₩18,385 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,457 | ₩19,457 | ₩18,305 | ₩18,452 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,264 | ₩19,578 | ₩17,715 | ₩19,511 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,956 | ₩18,385 | ₩17,621 | ₩18,218 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,943 | ₩18,077 | ₩17,755 | ₩17,809 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,760 | ₩19,095 | ₩18,305 | ₩18,412 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,559 | ₩19,095 | ₩18,559 | ₩18,680 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,264 | ₩18,733 | ₩17,829 | ₩18,385 | +0.66% | 4만 |
|---|
| 2026.01.13 | ₩18,479 | ₩18,837 | ₩18,124 | ₩18,251 | -1.23% | 2.2만 |
|---|
| 2026.01.12 | ₩18,358 | ₩18,620 | ₩17,692 | ₩18,291 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,599 | ₩18,841 | ₩18,345 | ₩18,398 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,372 | ₩18,908 | ₩18,372 | ₩18,519 | +0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩18,800 | ₩19,050 | ₩18,238 | ₩18,452 | -1.85% | 6.3만 |
|---|
| 2026.01.06 | ₩18,814 | ₩19,068 | ₩18,318 | ₩18,827 | +0.07% | 4.1만 |
|---|
| 2026.01.05 | ₩19,162 | ₩19,551 | ₩18,747 | ₩18,814 | -1.82% | 3.1만 |
|---|
| 2026.01.02 | ₩19,752 | ₩19,872 | ₩19,055 | ₩19,055 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,399 | ₩19,698 | ₩19,240 | ₩19,671 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,114 | ₩20,588 | ₩19,685 | ₩19,685 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,288 | ₩20,435 | ₩19,564 | ₩19,966 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,248 | ₩20,569 | ₩19,980 | ₩20,382 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,677 | ₩20,677 | ₩19,805 | ₩20,355 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,342 | ₩20,811 | ₩20,167 | ₩20,797 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,159 | ₩21,477 | ₩20,127 | ₩20,409 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,306 | ₩21,695 | ₩21,038 | ₩21,159 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,869 | ₩21,909 | ₩21,186 | ₩21,293 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,231 | ₩22,231 | ₩21,534 | ₩21,708 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,775 | ₩23,416 | ₩21,213 | ₩22,218 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,718 | ₩23,718 | ₩21,728 | ₩22,017 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,013 | ₩24,161 | ₩23,450 | ₩23,678 | -1.40% | 7.6만 |
|---|
| 2025.12.11 | ₩24,295 | ₩24,295 | ₩23,314 | ₩24,107 | -0.77% | 4.8만 |
|---|
| 2025.12.10 | ₩23,531 | ₩24,429 | ₩23,068 | ₩24,388 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,861 | ₩23,960 | ₩22,794 | ₩23,665 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,360 | ₩22,841 | ₩21,072 | ₩22,727 | +6.40% | 11.6만 |
|---|
| 2025.12.05 | ₩19,202 | ₩21,293 | ₩19,202 | ₩21,199 | +10.40% | 10.9만 |
|---|
| 2025.12.04 | ₩18,881 | ₩19,135 | ₩18,634 | ₩19,135 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,492 | ₩19,243 | ₩18,362 | ₩18,988 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩17,996 | ₩18,479 | ₩17,672 | ₩18,291 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,929 | ₩18,077 | ₩17,460 | ₩17,956 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,331 | ₩18,479 | ₩17,947 | ₩18,104 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,728 | ₩18,479 | ₩17,219 | ₩18,331 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,723 | ₩17,702 | ₩16,703 | ₩17,648 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,308 | ₩16,529 | ₩16,187 | ₩16,522 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,960 | ₩16,691 | ₩15,611 | ₩16,174 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,362 | ₩16,603 | ₩15,759 | ₩15,946 | -2.54% | 6.8만 |
|---|
| 2025.11.19 | ₩16,871 | ₩16,871 | ₩15,591 | ₩15,946 | -5.48% | 8.8만 |
|---|
| 2025.11.18 | ₩16,482 | ₩17,112 | ₩16,187 | ₩16,750 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,313 | ₩17,313 | ₩16,169 | ₩16,415 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,661 | ₩18,204 | ₩17,420 | ₩17,487 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,720 | ₩18,827 | ₩17,769 | ₩17,795 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,680 | ₩19,055 | ₩18,599 | ₩18,800 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,586 | ₩19,015 | ₩18,425 | ₩18,707 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,511 | ₩20,020 | ₩18,626 | ₩18,707 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,894 | ₩19,504 | ₩18,104 | ₩18,492 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,135 | ₩19,296 | ₩18,720 | ₩19,055 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,613 | ₩19,457 | ₩18,532 | ₩19,035 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,765 | ₩20,663 | ₩17,420 | ₩18,613 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,851 | ₩23,946 | ₩20,516 | ₩23,491 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,079 | ₩21,842 | ₩20,650 | ₩20,958 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,507 | ₩21,742 | ₩20,985 | ₩21,172 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,311 | ₩23,089 | ₩21,588 | ₩21,682 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,633 | ₩23,089 | ₩22,057 | ₩22,539 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,330 | ₩23,383 | ₩22,593 | ₩22,626 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,544 | ₩24,536 | ₩23,008 | ₩23,236 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,909 | ₩23,625 | ₩21,608 | ₩23,075 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,507 | ₩21,836 | ₩21,199 | ₩21,775 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,065 | ₩21,742 | ₩20,837 | ₩21,534 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,234 | ₩21,241 | ₩20,234 | ₩20,985 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,288 | ₩20,549 | ₩20,100 | ₩20,221 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩20,811 | ₩20,811 | ₩20,221 | ₩20,469 | -1.64% | 3.8만 |
|---|
| 2025.10.15 | ₩20,958 | ₩21,079 | ₩20,275 | ₩20,636 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,100 | ₩20,851 | ₩20,100 | ₩20,730 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,757 | ₩20,757 | ₩20,248 | ₩20,435 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,816 | ₩22,285 | ₩20,181 | ₩20,248 | -7.19% | 5.4만 |
|---|