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 | ₩33,539 | ₩34,257 | ₩33,539 | ₩34,257 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,707 | ₩33,814 | ₩33,289 | ₩33,533 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,117 | ₩33,962 | ₩32,990 | ₩33,908 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,372 | ₩33,399 | ₩33,057 | ₩33,345 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,238 | ₩33,452 | ₩32,205 | ₩33,117 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,412 | ₩33,680 | ₩33,104 | ₩33,345 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,876 | ₩33,479 | ₩32,386 | ₩33,050 | +0.53% | 11만 |
| 2026.09.30 | ₩33,238 | ₩33,238 | ₩32,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,876 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,506 | ₩33,855 | ₩32,741 | ₩33,224 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,902 | ₩33,479 | ₩32,835 | ₩33,251 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,701 | ₩33,332 | ₩32,554 | ₩33,197 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,594 | ₩32,701 | ₩32,191 | ₩32,594 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,466 | ₩33,663 | ₩32,513 | ₩32,715 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,197 | ₩33,533 | ₩32,649 | ₩33,466 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,473 | ₩33,077 | ₩31,923 | ₩33,063 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,513 | ₩33,238 | ₩31,903 | ₩32,379 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,191 | ₩32,574 | ₩31,608 | ₩32,433 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,795 | ₩32,835 | ₩31,481 | ₩31,870 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,694 | ₩33,922 | ₩32,225 | ₩32,580 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,393 | ₩32,822 | ₩29,562 | ₩32,540 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,663 | ₩30,817 | ₩29,375 | ₩30,179 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,664 | ₩37,664 | ₩35,947 | ₩36,135 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,496 | ₩38,683 | ₩37,651 | ₩37,892 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,557 | ₩39,656 | ₩37,007 | ₩38,992 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,254 | ₩38,254 | ₩36,967 | ₩37,879 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,166 | ₩39,209 | ₩37,624 | ₩38,429 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,187 | ₩39,032 | ₩37,624 | ₩38,898 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,764 | ₩39,287 | ₩37,577 | ₩38,013 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,555 | ₩39,555 | ₩38,361 | ₩38,858 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,831 | ₩39,477 | ₩38,361 | ₩38,670 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,120 | ₩39,287 | ₩37,999 | ₩38,831 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,905 | ₩38,301 | ₩37,221 | ₩38,107 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,281 | ₩38,891 | ₩38,066 | ₩38,831 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,610 | ₩39,314 | ₩37,543 | ₩38,214 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,744 | ₩37,966 | ₩36,591 | ₩37,610 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩37,007 | ₩37,634 | ₩36,215 | ₩36,899 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,731 | ₩38,188 | ₩36,376 | ₩37,248 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,201 | ₩38,429 | ₩37,060 | ₩37,248 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,227 | ₩39,233 | ₩37,731 | ₩38,496 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,992 | ₩39,005 | ₩37,530 | ₩38,227 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,663 | ₩40,239 | ₩37,932 | ₩38,898 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,366 | ₩41,487 | ₩39,327 | ₩39,663 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,308 | ₩41,916 | ₩38,127 | ₩40,910 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩38,040 | ₩41,581 | ₩37,537 | ₩38,348 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,533 | ₩37,557 | ₩33,077 | ₩37,181 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,191 | ₩33,117 | ₩28,503 | ₩32,795 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,636 | ₩31,427 | ₩29,603 | ₩30,488 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,576 | ₩31,279 | ₩29,576 | ₩30,743 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,530 | ₩29,509 | ₩28,442 | ₩29,455 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,564 | ₩28,261 | ₩27,242 | ₩28,261 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,074 | ₩28,154 | ₩27,322 | ₩27,604 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,261 | ₩28,952 | ₩27,980 | ₩27,993 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,577 | ₩28,436 | ₩27,443 | ₩28,382 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,518 | ₩27,551 | ₩26,518 | ₩27,443 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,303 | ₩27,001 | ₩26,102 | ₩26,182 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,330 | ₩26,498 | ₩25,096 | ₩26,276 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,786 | ₩26,934 | ₩25,948 | ₩26,437 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,129 | ₩27,094 | ₩25,881 | ₩27,081 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,881 | ₩26,142 | ₩24,881 | ₩25,887 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,324 | ₩26,008 | ₩24,975 | ₩25,230 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,351 | ₩26,679 | ₩25,096 | ₩25,713 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,257 | ₩26,665 | ₩25,156 | ₩25,230 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩26,021 | ₩26,826 | ₩24,935 | ₩25,163 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,276 | ₩26,934 | ₩25,278 | ₩25,807 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,592 | ₩26,612 | ₩25,485 | ₩26,209 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,989 | ₩26,665 | ₩24,626 | ₩25,800 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,713 | ₩26,417 | ₩24,814 | ₩25,123 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,309 | ₩27,309 | ₩25,726 | ₩25,726 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,675 | ₩28,675 | ₩26,987 | ₩27,470 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,100 | ₩28,100 | ₩27,041 | ₩27,336 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,872 | ₩28,349 | ₩26,947 | ₩27,859 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,618 | ₩28,007 | ₩27,249 | ₩27,872 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,188 | ₩27,966 | ₩26,498 | ₩27,591 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,753 | ₩27,551 | ₩25,653 | ₩27,336 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,539 | ₩26,424 | ₩25,480 | ₩26,062 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,331 | ₩25,398 | ₩24,331 | ₩25,324 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,278 | ₩24,935 | ₩24,103 | ₩24,573 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,492 | ₩25,485 | ₩23,969 | ₩24,465 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,291 | ₩24,519 | ₩23,164 | ₩24,492 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,082 | ₩25,082 | ₩23,875 | ₩23,929 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,539 | ₩25,539 | ₩24,345 | ₩25,082 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,968 | ₩26,625 | ₩25,197 | ₩25,297 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,404 | ₩25,941 | ₩24,734 | ₩25,552 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,922 | ₩25,565 | ₩24,801 | ₩25,378 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,814 | ₩25,552 | ₩23,795 | ₩24,841 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,164 | ₩24,908 | ₩23,164 | ₩24,787 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,789 | ₩23,460 | ₩22,132 | ₩22,856 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,607 | ₩24,278 | ₩22,843 | ₩22,869 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,306 | ₩24,680 | ₩22,306 | ₩23,755 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,816 | ₩24,144 | ₩21,649 | ₩21,743 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,561 | ₩22,950 | ₩22,366 | ₩22,454 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,547 | ₩23,138 | ₩22,346 | ₩22,547 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩23,540 | ₩24,278 | ₩22,547 | ₩22,762 | -3.30% | 6.3만 |
|---|
| 2026.05.28 | ₩23,661 | ₩23,929 | ₩23,453 | ₩23,500 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,036 | ₩24,224 | ₩23,500 | ₩23,848 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,285 | ₩24,063 | ₩22,910 | ₩24,023 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,971 | ₩23,835 | ₩21,971 | ₩23,044 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,515 | ₩21,727 | ₩20,603 | ₩21,340 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩21,005 | ₩21,655 | ₩21,005 | ₩21,515 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,488 | ₩22,172 | ₩20,877 | ₩20,992 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,373 | ₩23,205 | ₩21,488 | ₩21,649 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,528 | ₩22,655 | ₩21,508 | ₩22,480 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,246 | ₩22,011 | ₩20,120 | ₩21,635 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,938 | ₩21,662 | ₩20,763 | ₩21,166 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,468 | ₩21,957 | ₩20,294 | ₩21,233 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,938 | ₩22,708 | ₩20,287 | ₩20,509 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,045 | ₩21,273 | ₩20,442 | ₩20,924 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,093 | ₩21,810 | ₩20,093 | ₩20,831 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,635 | ₩21,635 | ₩19,878 | ₩20,348 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩23,003 | ₩23,299 | ₩20,924 | ₩21,448 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩23,017 | ₩25,172 | ₩22,574 | ₩23,003 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,768 | ₩23,969 | ₩23,205 | ₩23,312 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,668 | ₩24,211 | ₩22,547 | ₩23,755 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,385 | ₩24,385 | ₩22,641 | ₩22,722 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,278 | ₩24,955 | ₩24,103 | ₩24,358 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,439 | ₩26,182 | ₩23,688 | ₩24,278 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,714 | ₩24,452 | ₩23,071 | ₩24,372 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,929 | ₩24,090 | ₩22,252 | ₩23,701 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,398 | ₩24,707 | ₩23,781 | ₩23,862 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,243 | ₩25,666 | ₩24,050 | ₩24,077 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,854 | ₩25,619 | ₩24,398 | ₩25,324 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,452 | ₩25,653 | ₩24,264 | ₩25,150 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,486 | ₩24,009 | ₩22,869 | ₩23,996 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,352 | ₩24,090 | ₩23,030 | ₩23,755 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,956 | ₩24,806 | ₩23,148 | ₩23,312 | -2.69% | 2.3만 |
|---|
| 2026.04.13 | ₩23,285 | ₩24,613 | ₩23,191 | ₩23,996 | +3.05% | 8.3만 |
|---|
| 2026.04.10 | ₩22,829 | ₩23,486 | ₩22,400 | ₩23,379 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,172 | ₩22,856 | ₩21,863 | ₩22,856 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,735 | ₩22,869 | ₩21,771 | ₩22,212 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩21,997 | ₩22,346 | ₩21,131 | ₩21,904 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,629 | ₩22,259 | ₩20,629 | ₩22,185 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,972 | ₩21,233 | ₩19,972 | ₩20,629 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,744 | ₩20,374 | ₩19,462 | ₩20,254 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,382 | ₩19,784 | ₩19,134 | ₩19,462 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,033 | ₩19,449 | ₩18,336 | ₩19,382 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,550 | ₩19,234 | ₩18,215 | ₩19,033 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,805 | ₩18,966 | ₩18,161 | ₩18,698 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,301 | ₩19,366 | ₩18,464 | ₩18,778 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,591 | ₩19,288 | ₩18,591 | ₩18,953 | +1.95% | 3.8만 |
|---|
| 2026.03.23 | ₩18,148 | ₩19,327 | ₩18,027 | ₩18,899 | +4.14% | 7.6만 |
|---|
| 2026.03.20 | ₩18,738 | ₩18,738 | ₩17,585 | ₩17,678 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,483 | ₩19,047 | ₩17,611 | ₩18,725 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,342 | ₩19,342 | ₩18,376 | ₩18,684 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩20,026 | ₩20,643 | ₩19,347 | ₩19,382 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,173 | ₩20,649 | ₩19,865 | ₩19,945 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,857 | ₩21,199 | ₩19,905 | ₩19,959 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,501 | ₩21,568 | ₩20,710 | ₩20,750 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,166 | ₩21,843 | ₩20,562 | ₩21,528 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,670 | ₩22,158 | ₩20,455 | ₩21,166 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,294 | ₩20,965 | ₩18,980 | ₩20,770 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,460 | ₩23,949 | ₩20,777 | ₩20,817 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,382 | ₩24,077 | ₩19,382 | ₩23,607 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,954 | ₩17,222 | ₩16,632 | ₩16,713 | -1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩16,284 | ₩17,075 | ₩15,975 | ₩16,766 | +2.97% | 4.5만 |
|---|
| 2026.03.02 | ₩16,149 | ₩17,142 | ₩16,149 | ₩16,498 | +2.16% | 9.1만 |
|---|
| 2026.02.27 | ₩16,632 | ₩16,706 | ₩16,364 | ₩16,451 | -1.09% | 5.2만 |
|---|
| 2026.02.26 | ₩17,222 | ₩17,464 | ₩16,592 | ₩16,820 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,196 | ₩17,558 | ₩16,840 | ₩17,142 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,055 | ₩17,129 | ₩15,903 | ₩16,820 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,096 | ₩16,364 | ₩15,814 | ₩15,955 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,123 | ₩16,573 | ₩15,988 | ₩16,096 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,452 | ₩16,542 | ₩15,365 | ₩16,377 | +5.99% | 2.9만 |
|---|
| 2026.02.18 | ₩15,720 | ₩16,364 | ₩15,184 | ₩15,465 | -1.62% | 5.3만 |
|---|
| 2026.02.17 | ₩15,278 | ₩15,814 | ₩14,754 | ₩15,573 | +1.93% | 5.6만 |
|---|
| 2026.02.13 | ₩15,130 | ₩15,707 | ₩15,009 | ₩15,264 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,975 | ₩16,257 | ₩14,500 | ₩15,143 | -5.21% | 7.5만 |
|---|
| 2026.02.11 | ₩16,593 | ₩16,753 | ₩15,103 | ₩15,693 | -5.42% | 7만 |
|---|
| 2026.02.10 | ₩16,994 | ₩17,015 | ₩16,250 | ₩16,471 | -3.08% | 4.2만 |
|---|
| 2026.02.09 | ₩17,155 | ₩17,209 | ₩16,706 | ₩16,860 | -1.72% | 5.3만 |
|---|
| 2026.02.06 | ₩17,276 | ₩17,544 | ₩17,142 | ₩17,343 | +0.39% | 1.5만 |
|---|
| 2026.02.05 | ₩17,477 | ₩17,477 | ₩16,793 | ₩17,035 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,611 | ₩18,054 | ₩17,196 | ₩17,611 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,121 | ₩18,228 | ₩17,095 | ₩17,665 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,450 | ₩18,631 | ₩17,450 | ₩17,947 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,088 | ₩17,665 | ₩16,579 | ₩17,424 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,061 | ₩17,551 | ₩16,766 | ₩17,222 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,067 | ₩18,235 | ₩17,102 | ₩17,209 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,228 | ₩18,430 | ₩17,974 | ₩18,067 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,349 | ₩18,503 | ₩18,121 | ₩18,403 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,476 | ₩19,476 | ₩18,322 | ₩18,470 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,282 | ₩19,597 | ₩17,732 | ₩19,529 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,974 | ₩18,403 | ₩17,638 | ₩18,235 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,960 | ₩18,094 | ₩17,772 | ₩17,826 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,778 | ₩19,114 | ₩18,322 | ₩18,430 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,577 | ₩19,114 | ₩18,577 | ₩18,698 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,282 | ₩18,752 | ₩17,846 | ₩18,403 | +0.66% | 4만 |
|---|
| 2026.01.13 | ₩18,497 | ₩18,855 | ₩18,141 | ₩18,269 | -1.23% | 2.2만 |
|---|
| 2026.01.12 | ₩18,376 | ₩18,638 | ₩17,709 | ₩18,309 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,617 | ₩18,859 | ₩18,363 | ₩18,416 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,389 | ₩18,926 | ₩18,389 | ₩18,537 | +0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩18,819 | ₩19,068 | ₩18,255 | ₩18,470 | -1.85% | 6.3만 |
|---|
| 2026.01.06 | ₩18,832 | ₩19,087 | ₩18,336 | ₩18,845 | +0.07% | 4.1만 |
|---|
| 2026.01.05 | ₩19,181 | ₩19,570 | ₩18,765 | ₩18,832 | -1.82% | 3.1만 |
|---|
| 2026.01.02 | ₩19,771 | ₩19,892 | ₩19,073 | ₩19,073 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,418 | ₩19,717 | ₩19,259 | ₩19,690 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,133 | ₩20,608 | ₩19,704 | ₩19,704 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,307 | ₩20,455 | ₩19,583 | ₩19,986 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,267 | ₩20,589 | ₩19,999 | ₩20,401 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,696 | ₩20,696 | ₩19,825 | ₩20,374 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,361 | ₩20,831 | ₩20,187 | ₩20,817 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,179 | ₩21,497 | ₩20,146 | ₩20,428 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,327 | ₩21,716 | ₩21,059 | ₩21,179 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,890 | ₩21,930 | ₩21,206 | ₩21,313 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,252 | ₩22,252 | ₩21,555 | ₩21,729 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,796 | ₩23,438 | ₩21,233 | ₩22,239 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,741 | ₩23,741 | ₩21,749 | ₩22,038 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,036 | ₩24,184 | ₩23,473 | ₩23,701 | -1.40% | 7.6만 |
|---|
| 2025.12.11 | ₩24,318 | ₩24,318 | ₩23,336 | ₩24,130 | -0.77% | 4.8만 |
|---|
| 2025.12.10 | ₩23,553 | ₩24,452 | ₩23,091 | ₩24,412 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,883 | ₩23,983 | ₩22,816 | ₩23,688 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,380 | ₩22,863 | ₩21,092 | ₩22,749 | +6.40% | 11.6만 |
|---|
| 2025.12.05 | ₩19,221 | ₩21,313 | ₩19,221 | ₩21,220 | +10.40% | 10.9만 |
|---|
| 2025.12.04 | ₩18,899 | ₩19,154 | ₩18,652 | ₩19,154 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,510 | ₩19,261 | ₩18,380 | ₩19,006 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩18,014 | ₩18,497 | ₩17,689 | ₩18,309 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,947 | ₩18,094 | ₩17,477 | ₩17,974 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,349 | ₩18,497 | ₩17,964 | ₩18,121 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,746 | ₩18,497 | ₩17,236 | ₩18,349 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,740 | ₩17,719 | ₩16,719 | ₩17,665 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,324 | ₩16,545 | ₩16,203 | ₩16,538 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,975 | ₩16,707 | ₩15,626 | ₩16,190 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,377 | ₩16,619 | ₩15,774 | ₩15,962 | -2.54% | 6.8만 |
|---|
| 2025.11.19 | ₩16,887 | ₩16,887 | ₩15,606 | ₩15,962 | -5.48% | 8.8만 |
|---|
| 2025.11.18 | ₩16,498 | ₩17,129 | ₩16,203 | ₩16,766 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,330 | ₩17,330 | ₩16,184 | ₩16,431 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,678 | ₩18,222 | ₩17,437 | ₩17,504 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,738 | ₩18,845 | ₩17,786 | ₩17,813 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,698 | ₩19,073 | ₩18,617 | ₩18,819 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,604 | ₩19,033 | ₩18,443 | ₩18,725 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,529 | ₩20,039 | ₩18,644 | ₩18,725 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,912 | ₩19,523 | ₩18,121 | ₩18,510 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,154 | ₩19,315 | ₩18,738 | ₩19,073 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,631 | ₩19,476 | ₩18,550 | ₩19,053 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,784 | ₩20,683 | ₩17,437 | ₩18,631 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,871 | ₩23,969 | ₩20,535 | ₩23,513 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,099 | ₩21,863 | ₩20,670 | ₩20,978 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,528 | ₩21,763 | ₩21,005 | ₩21,193 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,333 | ₩23,111 | ₩21,609 | ₩21,702 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,655 | ₩23,111 | ₩22,078 | ₩22,561 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,352 | ₩23,406 | ₩22,614 | ₩22,648 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,567 | ₩24,559 | ₩23,030 | ₩23,258 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,930 | ₩23,647 | ₩21,629 | ₩23,097 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,528 | ₩21,857 | ₩21,220 | ₩21,796 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,085 | ₩21,763 | ₩20,857 | ₩21,555 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,254 | ₩21,261 | ₩20,254 | ₩21,005 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,307 | ₩20,569 | ₩20,120 | ₩20,240 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩20,831 | ₩20,831 | ₩20,240 | ₩20,489 | -1.64% | 3.8만 |
|---|
| 2025.10.15 | ₩20,978 | ₩21,099 | ₩20,294 | ₩20,656 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,120 | ₩20,871 | ₩20,120 | ₩20,750 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,777 | ₩20,777 | ₩20,267 | ₩20,455 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,837 | ₩22,306 | ₩20,200 | ₩20,267 | -7.19% | 5.4만 |
|---|