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 | ₩33,491 | ₩34,208 | ₩33,491 | ₩34,208 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,659 | ₩33,766 | ₩33,241 | ₩33,485 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,069 | ₩33,913 | ₩32,942 | ₩33,860 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,324 | ₩33,351 | ₩33,009 | ₩33,297 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,190 | ₩33,404 | ₩32,159 | ₩33,069 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,364 | ₩33,632 | ₩33,056 | ₩33,297 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,828 | ₩33,431 | ₩32,339 | ₩33,002 | +0.53% | 11만 |
| 2026.09.30 | ₩33,190 | ₩33,190 | ₩32,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,828 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,458 | ₩33,806 | ₩32,694 | ₩33,176 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,855 | ₩33,431 | ₩32,788 | ₩33,203 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,654 | ₩33,284 | ₩32,507 | ₩33,150 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,547 | ₩32,654 | ₩32,145 | ₩32,547 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,418 | ₩33,614 | ₩32,467 | ₩32,667 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,150 | ₩33,485 | ₩32,602 | ₩33,418 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,426 | ₩33,029 | ₩31,877 | ₩33,016 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,467 | ₩33,190 | ₩31,857 | ₩32,333 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,145 | ₩32,527 | ₩31,562 | ₩32,386 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,748 | ₩32,788 | ₩31,435 | ₩31,824 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,645 | ₩33,873 | ₩32,179 | ₩32,534 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,349 | ₩32,775 | ₩29,520 | ₩32,493 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,620 | ₩30,772 | ₩29,332 | ₩30,136 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,610 | ₩37,610 | ₩35,895 | ₩36,083 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,440 | ₩38,628 | ₩37,596 | ₩37,837 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,503 | ₩39,599 | ₩36,953 | ₩38,936 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,199 | ₩38,199 | ₩36,913 | ₩37,824 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,110 | ₩39,153 | ₩37,570 | ₩38,373 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,132 | ₩38,976 | ₩37,570 | ₩38,842 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,708 | ₩39,230 | ₩37,523 | ₩37,958 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,498 | ₩39,498 | ₩38,306 | ₩38,802 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,775 | ₩39,421 | ₩38,306 | ₩38,614 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,065 | ₩39,230 | ₩37,945 | ₩38,775 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,851 | ₩38,246 | ₩37,168 | ₩38,052 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,226 | ₩38,835 | ₩38,012 | ₩38,775 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,556 | ₩39,257 | ₩37,489 | ₩38,159 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,690 | ₩37,911 | ₩36,538 | ₩37,556 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩36,953 | ₩37,580 | ₩36,163 | ₩36,846 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,677 | ₩38,133 | ₩36,324 | ₩37,195 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,146 | ₩38,373 | ₩37,007 | ₩37,195 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,172 | ₩39,177 | ₩37,677 | ₩38,440 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,936 | ₩38,949 | ₩37,476 | ₩38,172 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,605 | ₩40,181 | ₩37,878 | ₩38,842 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,306 | ₩41,427 | ₩39,271 | ₩39,605 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,253 | ₩41,856 | ₩38,072 | ₩40,851 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩37,985 | ₩41,521 | ₩37,483 | ₩38,293 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,485 | ₩37,503 | ₩33,029 | ₩37,128 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,145 | ₩33,069 | ₩28,462 | ₩32,748 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,591 | ₩31,382 | ₩29,560 | ₩30,444 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,533 | ₩31,234 | ₩29,533 | ₩30,699 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,489 | ₩29,466 | ₩28,402 | ₩29,413 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,524 | ₩28,221 | ₩27,203 | ₩28,221 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,033 | ₩28,114 | ₩27,283 | ₩27,564 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,221 | ₩28,911 | ₩27,939 | ₩27,953 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,538 | ₩28,395 | ₩27,404 | ₩28,341 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,480 | ₩27,511 | ₩26,480 | ₩27,404 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,265 | ₩26,962 | ₩26,064 | ₩26,145 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,292 | ₩26,459 | ₩25,060 | ₩26,238 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,747 | ₩26,895 | ₩25,910 | ₩26,399 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,091 | ₩27,055 | ₩25,843 | ₩27,042 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,845 | ₩26,105 | ₩24,845 | ₩25,850 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,287 | ₩25,971 | ₩24,939 | ₩25,194 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,314 | ₩26,640 | ₩25,060 | ₩25,676 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,221 | ₩26,627 | ₩25,120 | ₩25,194 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩25,984 | ₩26,788 | ₩24,899 | ₩25,127 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,238 | ₩26,895 | ₩25,242 | ₩25,770 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,555 | ₩26,573 | ₩25,448 | ₩26,171 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,953 | ₩26,627 | ₩24,591 | ₩25,763 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,676 | ₩26,379 | ₩24,779 | ₩25,087 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,270 | ₩27,270 | ₩25,689 | ₩25,689 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,633 | ₩28,633 | ₩26,948 | ₩27,431 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,060 | ₩28,060 | ₩27,002 | ₩27,297 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,832 | ₩28,308 | ₩26,908 | ₩27,819 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,578 | ₩27,966 | ₩27,210 | ₩27,832 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,149 | ₩27,926 | ₩26,459 | ₩27,551 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,716 | ₩27,511 | ₩25,616 | ₩27,297 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,502 | ₩26,386 | ₩25,443 | ₩26,024 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,296 | ₩25,361 | ₩24,296 | ₩25,287 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,243 | ₩24,899 | ₩24,069 | ₩24,537 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,457 | ₩25,448 | ₩23,935 | ₩24,430 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,256 | ₩24,484 | ₩23,131 | ₩24,457 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,046 | ₩25,046 | ₩23,841 | ₩23,895 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,502 | ₩25,502 | ₩24,310 | ₩25,046 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,930 | ₩26,587 | ₩25,160 | ₩25,261 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,368 | ₩25,904 | ₩24,698 | ₩25,515 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,886 | ₩25,529 | ₩24,765 | ₩25,341 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,779 | ₩25,515 | ₩23,761 | ₩24,805 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,131 | ₩24,872 | ₩23,131 | ₩24,752 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,756 | ₩23,426 | ₩22,100 | ₩22,823 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,573 | ₩24,243 | ₩22,810 | ₩22,836 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,274 | ₩24,645 | ₩22,274 | ₩23,720 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,783 | ₩24,109 | ₩21,618 | ₩21,711 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,528 | ₩22,917 | ₩22,334 | ₩22,421 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,515 | ₩23,104 | ₩22,314 | ₩22,515 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩23,506 | ₩24,243 | ₩22,515 | ₩22,729 | -3.30% | 6.3만 |
|---|
| 2026.05.28 | ₩23,627 | ₩23,895 | ₩23,419 | ₩23,466 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,002 | ₩24,189 | ₩23,466 | ₩23,814 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,252 | ₩24,028 | ₩22,877 | ₩23,988 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,939 | ₩23,801 | ₩21,939 | ₩23,011 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,484 | ₩21,695 | ₩20,573 | ₩21,310 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩20,975 | ₩21,624 | ₩20,975 | ₩21,484 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,457 | ₩22,140 | ₩20,847 | ₩20,961 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,341 | ₩23,171 | ₩21,457 | ₩21,618 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,497 | ₩22,622 | ₩21,477 | ₩22,448 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,216 | ₩21,979 | ₩20,091 | ₩21,604 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,908 | ₩21,631 | ₩20,734 | ₩21,135 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,439 | ₩21,926 | ₩20,265 | ₩21,202 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,908 | ₩22,676 | ₩20,258 | ₩20,479 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,015 | ₩21,243 | ₩20,412 | ₩20,894 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,064 | ₩21,778 | ₩20,064 | ₩20,801 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,604 | ₩21,604 | ₩19,850 | ₩20,318 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩22,970 | ₩23,265 | ₩20,894 | ₩21,417 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩22,984 | ₩25,136 | ₩22,542 | ₩22,970 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,734 | ₩23,935 | ₩23,171 | ₩23,278 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,636 | ₩24,176 | ₩22,515 | ₩23,720 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,350 | ₩24,350 | ₩22,609 | ₩22,689 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,243 | ₩24,919 | ₩24,069 | ₩24,323 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,404 | ₩26,145 | ₩23,653 | ₩24,243 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,680 | ₩24,417 | ₩23,037 | ₩24,337 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,895 | ₩24,055 | ₩22,220 | ₩23,667 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,363 | ₩24,671 | ₩23,747 | ₩23,828 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,207 | ₩25,629 | ₩24,015 | ₩24,042 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,819 | ₩25,582 | ₩24,363 | ₩25,287 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,417 | ₩25,616 | ₩24,229 | ₩25,113 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,453 | ₩23,975 | ₩22,836 | ₩23,962 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,319 | ₩24,055 | ₩22,997 | ₩23,720 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,921 | ₩24,770 | ₩23,115 | ₩23,278 | -2.69% | 2.3만 |
|---|
| 2026.04.13 | ₩23,252 | ₩24,578 | ₩23,158 | ₩23,962 | +3.05% | 8.3만 |
|---|
| 2026.04.10 | ₩22,796 | ₩23,453 | ₩22,368 | ₩23,345 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,140 | ₩22,823 | ₩21,832 | ₩22,823 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,702 | ₩22,836 | ₩21,739 | ₩22,180 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩21,966 | ₩22,314 | ₩21,101 | ₩21,872 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,600 | ₩22,227 | ₩20,600 | ₩22,153 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,943 | ₩21,202 | ₩19,943 | ₩20,600 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,716 | ₩20,345 | ₩19,434 | ₩20,225 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,354 | ₩19,756 | ₩19,106 | ₩19,434 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,006 | ₩19,421 | ₩18,309 | ₩19,354 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,524 | ₩19,207 | ₩18,189 | ₩19,006 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,778 | ₩18,939 | ₩18,135 | ₩18,671 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,274 | ₩19,338 | ₩18,438 | ₩18,751 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,564 | ₩19,260 | ₩18,564 | ₩18,925 | +1.95% | 3.8만 |
|---|
| 2026.03.23 | ₩18,122 | ₩19,299 | ₩18,001 | ₩18,872 | +4.14% | 7.6만 |
|---|
| 2026.03.20 | ₩18,711 | ₩18,711 | ₩17,559 | ₩17,653 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,457 | ₩19,019 | ₩17,586 | ₩18,698 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,314 | ₩19,314 | ₩18,350 | ₩18,658 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩19,997 | ₩20,613 | ₩19,319 | ₩19,354 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,144 | ₩20,620 | ₩19,836 | ₩19,917 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,827 | ₩21,169 | ₩19,876 | ₩19,930 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,470 | ₩21,537 | ₩20,680 | ₩20,720 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,135 | ₩21,812 | ₩20,533 | ₩21,497 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,640 | ₩22,127 | ₩20,426 | ₩21,135 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,265 | ₩20,935 | ₩18,952 | ₩20,740 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,426 | ₩23,915 | ₩20,747 | ₩20,787 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,354 | ₩24,042 | ₩19,354 | ₩23,573 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,930 | ₩17,198 | ₩16,608 | ₩16,689 | -1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩16,260 | ₩17,050 | ₩15,952 | ₩16,742 | +2.97% | 4.5만 |
|---|
| 2026.03.02 | ₩16,126 | ₩17,117 | ₩16,126 | ₩16,474 | +2.16% | 9.1만 |
|---|
| 2026.02.27 | ₩16,608 | ₩16,682 | ₩16,340 | ₩16,427 | -1.09% | 5.2만 |
|---|
| 2026.02.26 | ₩17,198 | ₩17,439 | ₩16,568 | ₩16,796 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,171 | ₩17,532 | ₩16,816 | ₩17,117 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,032 | ₩17,104 | ₩15,880 | ₩16,796 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,073 | ₩16,340 | ₩15,791 | ₩15,932 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,099 | ₩16,549 | ₩15,965 | ₩16,073 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,430 | ₩16,519 | ₩15,343 | ₩16,354 | +5.99% | 2.9만 |
|---|
| 2026.02.18 | ₩15,698 | ₩16,340 | ₩15,162 | ₩15,443 | -1.62% | 5.3만 |
|---|
| 2026.02.17 | ₩15,256 | ₩15,791 | ₩14,733 | ₩15,550 | +1.93% | 5.6만 |
|---|
| 2026.02.13 | ₩15,108 | ₩15,684 | ₩14,988 | ₩15,242 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,952 | ₩16,233 | ₩14,479 | ₩15,122 | -5.21% | 7.5만 |
|---|
| 2026.02.11 | ₩16,569 | ₩16,729 | ₩15,081 | ₩15,671 | -5.42% | 7만 |
|---|
| 2026.02.10 | ₩16,970 | ₩16,990 | ₩16,227 | ₩16,448 | -3.08% | 4.2만 |
|---|
| 2026.02.09 | ₩17,131 | ₩17,184 | ₩16,682 | ₩16,836 | -1.72% | 5.3만 |
|---|
| 2026.02.06 | ₩17,251 | ₩17,519 | ₩17,117 | ₩17,318 | +0.39% | 1.5만 |
|---|
| 2026.02.05 | ₩17,452 | ₩17,452 | ₩16,769 | ₩17,010 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,586 | ₩18,028 | ₩17,171 | ₩17,586 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,095 | ₩18,202 | ₩17,070 | ₩17,640 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,425 | ₩18,604 | ₩17,425 | ₩17,921 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,064 | ₩17,640 | ₩16,555 | ₩17,399 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,037 | ₩17,526 | ₩16,742 | ₩17,198 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,041 | ₩18,209 | ₩17,077 | ₩17,184 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,202 | ₩18,403 | ₩17,948 | ₩18,041 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,323 | ₩18,477 | ₩18,095 | ₩18,376 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,448 | ₩19,448 | ₩18,296 | ₩18,443 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,256 | ₩19,568 | ₩17,707 | ₩19,501 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,948 | ₩18,376 | ₩17,613 | ₩18,209 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,934 | ₩18,068 | ₩17,747 | ₩17,800 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,751 | ₩19,086 | ₩18,296 | ₩18,403 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,550 | ₩19,086 | ₩18,550 | ₩18,671 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,256 | ₩18,725 | ₩17,820 | ₩18,376 | +0.66% | 4만 |
|---|
| 2026.01.13 | ₩18,470 | ₩18,828 | ₩18,115 | ₩18,242 | -1.23% | 2.2만 |
|---|
| 2026.01.12 | ₩18,350 | ₩18,611 | ₩17,684 | ₩18,283 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,591 | ₩18,832 | ₩18,336 | ₩18,390 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,363 | ₩18,899 | ₩18,363 | ₩18,510 | +0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩18,792 | ₩19,041 | ₩18,229 | ₩18,443 | -1.85% | 6.3만 |
|---|
| 2026.01.06 | ₩18,805 | ₩19,059 | ₩18,309 | ₩18,818 | +0.07% | 4.1만 |
|---|
| 2026.01.05 | ₩19,153 | ₩19,542 | ₩18,738 | ₩18,805 | -1.82% | 3.1만 |
|---|
| 2026.01.02 | ₩19,742 | ₩19,863 | ₩19,046 | ₩19,046 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,390 | ₩19,689 | ₩19,231 | ₩19,662 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,104 | ₩20,578 | ₩19,675 | ₩19,675 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,278 | ₩20,426 | ₩19,555 | ₩19,957 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,238 | ₩20,559 | ₩19,970 | ₩20,372 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,667 | ₩20,667 | ₩19,796 | ₩20,345 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,332 | ₩20,801 | ₩20,158 | ₩20,787 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,149 | ₩21,466 | ₩20,117 | ₩20,399 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,296 | ₩21,685 | ₩21,028 | ₩21,149 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,859 | ₩21,899 | ₩21,176 | ₩21,283 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,220 | ₩22,220 | ₩21,524 | ₩21,698 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,765 | ₩23,404 | ₩21,202 | ₩22,207 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,707 | ₩23,707 | ₩21,718 | ₩22,006 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,002 | ₩24,149 | ₩23,439 | ₩23,667 | -1.40% | 7.6만 |
|---|
| 2025.12.11 | ₩24,283 | ₩24,283 | ₩23,303 | ₩24,095 | -0.77% | 4.8만 |
|---|
| 2025.12.10 | ₩23,520 | ₩24,417 | ₩23,057 | ₩24,377 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,850 | ₩23,948 | ₩22,783 | ₩23,653 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,350 | ₩22,830 | ₩21,062 | ₩22,716 | +6.40% | 11.6만 |
|---|
| 2025.12.05 | ₩19,193 | ₩21,283 | ₩19,193 | ₩21,189 | +10.40% | 10.9만 |
|---|
| 2025.12.04 | ₩18,872 | ₩19,126 | ₩18,625 | ₩19,126 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,483 | ₩19,233 | ₩18,354 | ₩18,979 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩17,988 | ₩18,470 | ₩17,664 | ₩18,283 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,921 | ₩18,068 | ₩17,452 | ₩17,948 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,323 | ₩18,470 | ₩17,938 | ₩18,095 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,720 | ₩18,470 | ₩17,211 | ₩18,323 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,715 | ₩17,693 | ₩16,695 | ₩17,640 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,300 | ₩16,521 | ₩16,180 | ₩16,515 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,952 | ₩16,683 | ₩15,604 | ₩16,166 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,354 | ₩16,595 | ₩15,751 | ₩15,939 | -2.54% | 6.8만 |
|---|
| 2025.11.19 | ₩16,863 | ₩16,863 | ₩15,584 | ₩15,939 | -5.48% | 8.8만 |
|---|
| 2025.11.18 | ₩16,474 | ₩17,104 | ₩16,180 | ₩16,742 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,305 | ₩17,305 | ₩16,161 | ₩16,407 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,653 | ₩18,195 | ₩17,412 | ₩17,479 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,711 | ₩18,818 | ₩17,760 | ₩17,787 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,671 | ₩19,046 | ₩18,591 | ₩18,792 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,577 | ₩19,006 | ₩18,416 | ₩18,698 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,501 | ₩20,010 | ₩18,617 | ₩18,698 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,885 | ₩19,495 | ₩18,095 | ₩18,483 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,126 | ₩19,287 | ₩18,711 | ₩19,046 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,604 | ₩19,448 | ₩18,524 | ₩19,026 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,756 | ₩20,653 | ₩17,412 | ₩18,604 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,841 | ₩23,935 | ₩20,506 | ₩23,479 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,068 | ₩21,832 | ₩20,640 | ₩20,948 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,497 | ₩21,731 | ₩20,975 | ₩21,162 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,301 | ₩23,078 | ₩21,577 | ₩21,671 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,622 | ₩23,078 | ₩22,046 | ₩22,528 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,319 | ₩23,372 | ₩22,582 | ₩22,615 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,533 | ₩24,524 | ₩22,997 | ₩23,225 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,899 | ₩23,613 | ₩21,598 | ₩23,064 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,497 | ₩21,825 | ₩21,189 | ₩21,765 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,055 | ₩21,731 | ₩20,827 | ₩21,524 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,225 | ₩21,231 | ₩20,225 | ₩20,975 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,278 | ₩20,539 | ₩20,091 | ₩20,211 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩20,801 | ₩20,801 | ₩20,211 | ₩20,459 | -1.64% | 3.8만 |
|---|
| 2025.10.15 | ₩20,948 | ₩21,068 | ₩20,265 | ₩20,626 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,091 | ₩20,841 | ₩20,091 | ₩20,720 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,747 | ₩20,747 | ₩20,238 | ₩20,426 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,805 | ₩22,274 | ₩20,171 | ₩20,238 | -7.19% | 5.4만 |
|---|