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 | ₩33,545 | ₩34,263 | ₩33,545 | ₩34,263 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,713 | ₩33,820 | ₩33,295 | ₩33,539 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,123 | ₩33,968 | ₩32,995 | ₩33,914 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,378 | ₩33,405 | ₩33,063 | ₩33,351 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,244 | ₩33,458 | ₩32,211 | ₩33,123 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,418 | ₩33,686 | ₩33,109 | ₩33,351 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,881 | ₩33,485 | ₩32,392 | ₩33,056 | +0.53% | 11만 |
| 2026.09.30 | ₩33,244 | ₩33,244 | ₩32,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,881 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,512 | ₩33,861 | ₩32,747 | ₩33,230 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,908 | ₩33,485 | ₩32,841 | ₩33,257 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,707 | ₩33,338 | ₩32,559 | ₩33,203 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,600 | ₩32,707 | ₩32,197 | ₩32,600 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,472 | ₩33,669 | ₩32,519 | ₩32,720 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,203 | ₩33,539 | ₩32,655 | ₩33,472 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,479 | ₩33,083 | ₩31,929 | ₩33,069 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,519 | ₩33,244 | ₩31,909 | ₩32,385 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,197 | ₩32,580 | ₩31,614 | ₩32,439 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,801 | ₩32,841 | ₩31,486 | ₩31,875 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,700 | ₩33,928 | ₩32,231 | ₩32,586 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,398 | ₩32,828 | ₩29,568 | ₩32,546 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,668 | ₩30,822 | ₩29,380 | ₩30,185 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,671 | ₩37,671 | ₩35,954 | ₩36,141 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,502 | ₩38,690 | ₩37,657 | ₩37,899 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,563 | ₩39,663 | ₩37,013 | ₩38,999 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,261 | ₩38,261 | ₩36,973 | ₩37,885 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,173 | ₩39,216 | ₩37,630 | ₩38,435 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,194 | ₩39,039 | ₩37,630 | ₩38,905 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,771 | ₩39,294 | ₩37,584 | ₩38,020 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,562 | ₩39,562 | ₩38,368 | ₩38,865 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,838 | ₩39,484 | ₩38,368 | ₩38,677 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,127 | ₩39,294 | ₩38,006 | ₩38,838 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,912 | ₩38,308 | ₩37,228 | ₩38,113 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,288 | ₩38,898 | ₩38,073 | ₩38,838 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,617 | ₩39,321 | ₩37,550 | ₩38,221 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,751 | ₩37,973 | ₩36,597 | ₩37,617 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩37,013 | ₩37,641 | ₩36,222 | ₩36,906 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,738 | ₩38,195 | ₩36,383 | ₩37,255 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,207 | ₩38,435 | ₩37,067 | ₩37,255 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,234 | ₩39,240 | ₩37,738 | ₩38,502 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,999 | ₩39,012 | ₩37,537 | ₩38,234 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,670 | ₩40,247 | ₩37,939 | ₩38,905 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,373 | ₩41,494 | ₩39,334 | ₩39,670 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,315 | ₩41,923 | ₩38,134 | ₩40,917 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩38,046 | ₩41,588 | ₩37,543 | ₩38,355 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,539 | ₩37,563 | ₩33,083 | ₩37,188 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,197 | ₩33,123 | ₩28,508 | ₩32,801 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,641 | ₩31,433 | ₩29,608 | ₩30,493 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,581 | ₩31,285 | ₩29,581 | ₩30,748 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,535 | ₩29,514 | ₩28,448 | ₩29,460 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,569 | ₩28,266 | ₩27,247 | ₩28,266 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,079 | ₩28,159 | ₩27,327 | ₩27,609 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,266 | ₩28,957 | ₩27,985 | ₩27,998 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,582 | ₩28,441 | ₩27,448 | ₩28,387 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,522 | ₩27,555 | ₩26,522 | ₩27,448 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,308 | ₩27,005 | ₩26,107 | ₩26,187 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,335 | ₩26,502 | ₩25,100 | ₩26,281 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,791 | ₩26,938 | ₩25,952 | ₩26,442 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,133 | ₩27,099 | ₩25,885 | ₩27,086 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,886 | ₩26,147 | ₩24,886 | ₩25,892 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,328 | ₩26,013 | ₩24,980 | ₩25,235 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,355 | ₩26,683 | ₩25,100 | ₩25,718 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,261 | ₩26,670 | ₩25,161 | ₩25,235 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩26,026 | ₩26,831 | ₩24,939 | ₩25,167 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,281 | ₩26,938 | ₩25,283 | ₩25,811 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,597 | ₩26,616 | ₩25,489 | ₩26,214 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,993 | ₩26,670 | ₩24,631 | ₩25,805 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,718 | ₩26,422 | ₩24,819 | ₩25,127 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,314 | ₩27,314 | ₩25,731 | ₩25,731 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,680 | ₩28,680 | ₩26,992 | ₩27,475 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,105 | ₩28,105 | ₩27,046 | ₩27,341 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,877 | ₩28,354 | ₩26,952 | ₩27,864 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,623 | ₩28,012 | ₩27,254 | ₩27,877 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,193 | ₩27,971 | ₩26,502 | ₩27,596 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,758 | ₩27,555 | ₩25,657 | ₩27,341 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,543 | ₩26,429 | ₩25,484 | ₩26,066 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,336 | ₩25,402 | ₩24,336 | ₩25,328 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,282 | ₩24,939 | ₩24,108 | ₩24,577 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,497 | ₩25,489 | ₩23,973 | ₩24,470 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,295 | ₩24,524 | ₩23,169 | ₩24,497 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,087 | ₩25,087 | ₩23,880 | ₩23,933 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,543 | ₩25,543 | ₩24,349 | ₩25,087 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,972 | ₩26,630 | ₩25,201 | ₩25,302 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,409 | ₩25,946 | ₩24,738 | ₩25,557 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,926 | ₩25,570 | ₩24,805 | ₩25,382 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,819 | ₩25,557 | ₩23,799 | ₩24,846 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,169 | ₩24,913 | ₩23,169 | ₩24,792 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,793 | ₩23,464 | ₩22,136 | ₩22,860 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,611 | ₩24,282 | ₩22,847 | ₩22,873 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,310 | ₩24,685 | ₩22,310 | ₩23,759 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,820 | ₩24,148 | ₩21,653 | ₩21,747 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,565 | ₩22,954 | ₩22,370 | ₩22,458 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,551 | ₩23,142 | ₩22,350 | ₩22,551 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩23,544 | ₩24,282 | ₩22,551 | ₩22,766 | -3.30% | 6.3만 |
|---|
| 2026.05.28 | ₩23,665 | ₩23,933 | ₩23,457 | ₩23,504 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,041 | ₩24,228 | ₩23,504 | ₩23,853 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,289 | ₩24,067 | ₩22,914 | ₩24,027 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,975 | ₩23,839 | ₩21,975 | ₩23,048 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,518 | ₩21,730 | ₩20,606 | ₩21,344 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩21,009 | ₩21,659 | ₩21,009 | ₩21,518 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,492 | ₩22,176 | ₩20,881 | ₩20,995 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,377 | ₩23,209 | ₩21,492 | ₩21,653 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,532 | ₩22,659 | ₩21,512 | ₩22,484 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,250 | ₩22,015 | ₩20,123 | ₩21,639 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,942 | ₩21,666 | ₩20,767 | ₩21,170 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,472 | ₩21,961 | ₩20,298 | ₩21,237 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,942 | ₩22,712 | ₩20,291 | ₩20,512 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,049 | ₩21,277 | ₩20,445 | ₩20,928 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,096 | ₩21,814 | ₩20,096 | ₩20,834 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,639 | ₩21,639 | ₩19,882 | ₩20,351 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩23,008 | ₩23,303 | ₩20,928 | ₩21,451 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩23,021 | ₩25,177 | ₩22,578 | ₩23,008 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,772 | ₩23,973 | ₩23,209 | ₩23,316 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,672 | ₩24,215 | ₩22,551 | ₩23,759 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,389 | ₩24,389 | ₩22,645 | ₩22,726 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,282 | ₩24,960 | ₩24,108 | ₩24,363 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,443 | ₩26,187 | ₩23,692 | ₩24,282 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,719 | ₩24,456 | ₩23,075 | ₩24,376 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,933 | ₩24,094 | ₩22,256 | ₩23,705 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,403 | ₩24,711 | ₩23,786 | ₩23,866 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,248 | ₩25,671 | ₩24,054 | ₩24,081 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,859 | ₩25,624 | ₩24,403 | ₩25,328 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,456 | ₩25,657 | ₩24,269 | ₩25,154 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,491 | ₩24,014 | ₩22,873 | ₩24,000 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,356 | ₩24,094 | ₩23,034 | ₩23,759 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,960 | ₩24,811 | ₩23,152 | ₩23,316 | -2.69% | 2.3만 |
|---|
| 2026.04.13 | ₩23,289 | ₩24,617 | ₩23,195 | ₩24,000 | +3.05% | 8.3만 |
|---|
| 2026.04.10 | ₩22,833 | ₩23,491 | ₩22,404 | ₩23,383 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,176 | ₩22,860 | ₩21,867 | ₩22,860 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,739 | ₩22,873 | ₩21,775 | ₩22,216 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩22,001 | ₩22,350 | ₩21,135 | ₩21,908 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,633 | ₩22,263 | ₩20,633 | ₩22,189 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,976 | ₩21,237 | ₩19,976 | ₩20,633 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,748 | ₩20,378 | ₩19,466 | ₩20,257 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,385 | ₩19,788 | ₩19,137 | ₩19,466 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,037 | ₩19,452 | ₩18,339 | ₩19,385 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,554 | ₩19,238 | ₩18,218 | ₩19,037 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,809 | ₩18,970 | ₩18,165 | ₩18,701 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,305 | ₩19,369 | ₩18,468 | ₩18,782 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,594 | ₩19,291 | ₩18,594 | ₩18,956 | +1.95% | 3.8만 |
|---|
| 2026.03.23 | ₩18,151 | ₩19,330 | ₩18,030 | ₩18,902 | +4.14% | 7.6만 |
|---|
| 2026.03.20 | ₩18,741 | ₩18,741 | ₩17,588 | ₩17,682 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,487 | ₩19,050 | ₩17,615 | ₩18,728 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,345 | ₩19,345 | ₩18,379 | ₩18,688 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩20,029 | ₩20,646 | ₩19,351 | ₩19,385 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,177 | ₩20,653 | ₩19,868 | ₩19,949 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,861 | ₩21,203 | ₩19,909 | ₩19,962 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,505 | ₩21,572 | ₩20,714 | ₩20,754 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,170 | ₩21,847 | ₩20,566 | ₩21,532 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,673 | ₩22,162 | ₩20,459 | ₩21,170 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,298 | ₩20,968 | ₩18,983 | ₩20,774 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,464 | ₩23,953 | ₩20,781 | ₩20,821 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,385 | ₩24,081 | ₩19,385 | ₩23,611 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,957 | ₩17,226 | ₩16,635 | ₩16,716 | -1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩16,286 | ₩17,078 | ₩15,978 | ₩16,769 | +2.97% | 4.5만 |
|---|
| 2026.03.02 | ₩16,152 | ₩17,145 | ₩16,152 | ₩16,501 | +2.16% | 9.1만 |
|---|
| 2026.02.27 | ₩16,635 | ₩16,709 | ₩16,367 | ₩16,454 | -1.09% | 5.2만 |
|---|
| 2026.02.26 | ₩17,226 | ₩17,467 | ₩16,595 | ₩16,823 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,199 | ₩17,561 | ₩16,843 | ₩17,145 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,058 | ₩17,132 | ₩15,905 | ₩16,823 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,099 | ₩16,367 | ₩15,817 | ₩15,958 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,125 | ₩16,576 | ₩15,991 | ₩16,099 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,455 | ₩16,545 | ₩15,367 | ₩16,380 | +5.99% | 2.9만 |
|---|
| 2026.02.18 | ₩15,723 | ₩16,367 | ₩15,186 | ₩15,468 | -1.62% | 5.3만 |
|---|
| 2026.02.17 | ₩15,280 | ₩15,817 | ₩14,757 | ₩15,575 | +1.93% | 5.6만 |
|---|
| 2026.02.13 | ₩15,133 | ₩15,710 | ₩15,012 | ₩15,267 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,978 | ₩16,260 | ₩14,502 | ₩15,146 | -5.21% | 7.5만 |
|---|
| 2026.02.11 | ₩16,596 | ₩16,756 | ₩15,106 | ₩15,696 | -5.42% | 7만 |
|---|
| 2026.02.10 | ₩16,997 | ₩17,018 | ₩16,253 | ₩16,474 | -3.08% | 4.2만 |
|---|
| 2026.02.09 | ₩17,158 | ₩17,212 | ₩16,709 | ₩16,863 | -1.72% | 5.3만 |
|---|
| 2026.02.06 | ₩17,279 | ₩17,547 | ₩17,145 | ₩17,346 | +0.39% | 1.5만 |
|---|
| 2026.02.05 | ₩17,480 | ₩17,480 | ₩16,796 | ₩17,038 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,615 | ₩18,057 | ₩17,199 | ₩17,615 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,124 | ₩18,232 | ₩17,098 | ₩17,668 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,454 | ₩18,634 | ₩17,454 | ₩17,950 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,091 | ₩17,668 | ₩16,582 | ₩17,427 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,065 | ₩17,554 | ₩16,769 | ₩17,226 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,071 | ₩18,238 | ₩17,105 | ₩17,212 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,232 | ₩18,433 | ₩17,977 | ₩18,071 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,352 | ₩18,507 | ₩18,124 | ₩18,406 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,479 | ₩19,479 | ₩18,326 | ₩18,473 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,285 | ₩19,600 | ₩17,735 | ₩19,533 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,977 | ₩18,406 | ₩17,641 | ₩18,238 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,963 | ₩18,098 | ₩17,776 | ₩17,829 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,782 | ₩19,117 | ₩18,326 | ₩18,433 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,580 | ₩19,117 | ₩18,580 | ₩18,701 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,285 | ₩18,755 | ₩17,849 | ₩18,406 | +0.66% | 4만 |
|---|
| 2026.01.13 | ₩18,500 | ₩18,858 | ₩18,144 | ₩18,272 | -1.23% | 2.2만 |
|---|
| 2026.01.12 | ₩18,379 | ₩18,641 | ₩17,712 | ₩18,312 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,621 | ₩18,862 | ₩18,366 | ₩18,419 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,393 | ₩18,929 | ₩18,393 | ₩18,540 | +0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩18,822 | ₩19,071 | ₩18,258 | ₩18,473 | -1.85% | 6.3만 |
|---|
| 2026.01.06 | ₩18,835 | ₩19,090 | ₩18,339 | ₩18,849 | +0.07% | 4.1만 |
|---|
| 2026.01.05 | ₩19,184 | ₩19,573 | ₩18,768 | ₩18,835 | -1.82% | 3.1만 |
|---|
| 2026.01.02 | ₩19,774 | ₩19,895 | ₩19,077 | ₩19,077 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,422 | ₩19,721 | ₩19,262 | ₩19,694 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,137 | ₩20,612 | ₩19,707 | ₩19,707 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,311 | ₩20,459 | ₩19,587 | ₩19,989 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,271 | ₩20,593 | ₩20,003 | ₩20,405 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,700 | ₩20,700 | ₩19,828 | ₩20,378 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,365 | ₩20,834 | ₩20,190 | ₩20,821 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,183 | ₩21,501 | ₩20,150 | ₩20,432 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,331 | ₩21,720 | ₩21,062 | ₩21,183 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,894 | ₩21,934 | ₩21,210 | ₩21,317 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,256 | ₩22,256 | ₩21,559 | ₩21,733 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,800 | ₩23,442 | ₩21,237 | ₩22,243 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,745 | ₩23,745 | ₩21,753 | ₩22,042 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,041 | ₩24,188 | ₩23,477 | ₩23,705 | -1.40% | 7.6만 |
|---|
| 2025.12.11 | ₩24,322 | ₩24,322 | ₩23,340 | ₩24,134 | -0.77% | 4.8만 |
|---|
| 2025.12.10 | ₩23,558 | ₩24,456 | ₩23,095 | ₩24,416 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,887 | ₩23,987 | ₩22,820 | ₩23,692 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,384 | ₩22,867 | ₩21,096 | ₩22,753 | +6.40% | 11.6만 |
|---|
| 2025.12.05 | ₩19,224 | ₩21,317 | ₩19,224 | ₩21,223 | +10.40% | 10.9만 |
|---|
| 2025.12.04 | ₩18,902 | ₩19,157 | ₩18,656 | ₩19,157 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,513 | ₩19,265 | ₩18,383 | ₩19,010 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩18,017 | ₩18,500 | ₩17,692 | ₩18,312 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,950 | ₩18,098 | ₩17,480 | ₩17,977 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,352 | ₩18,500 | ₩17,967 | ₩18,124 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,749 | ₩18,500 | ₩17,239 | ₩18,352 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,743 | ₩17,722 | ₩16,722 | ₩17,668 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,327 | ₩16,548 | ₩16,206 | ₩16,541 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,978 | ₩16,710 | ₩15,629 | ₩16,193 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,380 | ₩16,622 | ₩15,777 | ₩15,964 | -2.54% | 6.8만 |
|---|
| 2025.11.19 | ₩16,890 | ₩16,890 | ₩15,609 | ₩15,964 | -5.48% | 8.8만 |
|---|
| 2025.11.18 | ₩16,501 | ₩17,132 | ₩16,206 | ₩16,769 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,333 | ₩17,333 | ₩16,187 | ₩16,434 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,682 | ₩18,225 | ₩17,440 | ₩17,507 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,741 | ₩18,849 | ₩17,789 | ₩17,816 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,701 | ₩19,077 | ₩18,621 | ₩18,822 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,607 | ₩19,037 | ₩18,446 | ₩18,728 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,533 | ₩20,043 | ₩18,648 | ₩18,728 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,916 | ₩19,526 | ₩18,124 | ₩18,513 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,157 | ₩19,318 | ₩18,741 | ₩19,077 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,634 | ₩19,479 | ₩18,554 | ₩19,057 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,788 | ₩20,687 | ₩17,440 | ₩18,634 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,875 | ₩23,973 | ₩20,539 | ₩23,517 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,103 | ₩21,867 | ₩20,673 | ₩20,982 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,532 | ₩21,767 | ₩21,009 | ₩21,196 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,337 | ₩23,115 | ₩21,612 | ₩21,706 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,659 | ₩23,115 | ₩22,082 | ₩22,565 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,356 | ₩23,410 | ₩22,619 | ₩22,652 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,571 | ₩24,564 | ₩23,034 | ₩23,262 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,934 | ₩23,652 | ₩21,632 | ₩23,101 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,532 | ₩21,861 | ₩21,223 | ₩21,800 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,089 | ₩21,767 | ₩20,861 | ₩21,559 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,257 | ₩21,265 | ₩20,257 | ₩21,009 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,311 | ₩20,573 | ₩20,123 | ₩20,244 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩20,834 | ₩20,834 | ₩20,244 | ₩20,492 | -1.64% | 3.8만 |
|---|
| 2025.10.15 | ₩20,982 | ₩21,103 | ₩20,298 | ₩20,660 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,123 | ₩20,875 | ₩20,123 | ₩20,754 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,781 | ₩20,781 | ₩20,271 | ₩20,459 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,840 | ₩22,310 | ₩20,204 | ₩20,271 | -7.19% | 5.4만 |
|---|