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 | ₩33,533 | ₩34,251 | ₩33,533 | ₩34,251 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,701 | ₩33,808 | ₩33,283 | ₩33,527 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,111 | ₩33,956 | ₩32,984 | ₩33,902 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,366 | ₩33,393 | ₩33,051 | ₩33,339 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,232 | ₩33,446 | ₩32,199 | ₩33,111 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,406 | ₩33,674 | ₩33,098 | ₩33,339 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,870 | ₩33,473 | ₩32,380 | ₩33,044 | +0.53% | 11만 |
| 2026.09.30 | ₩33,232 | ₩33,232 | ₩32,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,870 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,500 | ₩33,849 | ₩32,736 | ₩33,218 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,896 | ₩33,473 | ₩32,829 | ₩33,245 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,695 | ₩33,326 | ₩32,548 | ₩33,191 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,588 | ₩32,695 | ₩32,186 | ₩32,588 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,657 | ₩32,508 | ₩32,709 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,191 | ₩33,527 | ₩32,643 | ₩33,460 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,467 | ₩33,071 | ₩31,917 | ₩33,057 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,508 | ₩33,232 | ₩31,897 | ₩32,373 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,186 | ₩32,568 | ₩31,602 | ₩32,427 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,789 | ₩32,829 | ₩31,475 | ₩31,864 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,688 | ₩33,916 | ₩32,219 | ₩32,575 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,387 | ₩32,816 | ₩29,557 | ₩32,534 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,658 | ₩30,811 | ₩29,369 | ₩30,174 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,657 | ₩37,657 | ₩35,941 | ₩36,128 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,489 | ₩38,676 | ₩37,644 | ₩37,885 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,550 | ₩39,649 | ₩37,000 | ₩38,985 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,247 | ₩38,247 | ₩36,960 | ₩37,872 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,159 | ₩39,202 | ₩37,617 | ₩38,422 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,180 | ₩39,025 | ₩37,617 | ₩38,891 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,757 | ₩39,280 | ₩37,570 | ₩38,006 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,548 | ₩39,548 | ₩38,355 | ₩38,851 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,824 | ₩39,470 | ₩38,355 | ₩38,663 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,113 | ₩39,280 | ₩37,993 | ₩38,824 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,899 | ₩38,294 | ₩37,215 | ₩38,100 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,274 | ₩38,884 | ₩38,060 | ₩38,824 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,604 | ₩39,307 | ₩37,537 | ₩38,207 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,738 | ₩37,959 | ₩36,584 | ₩37,604 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩37,000 | ₩37,628 | ₩36,209 | ₩36,893 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,724 | ₩38,182 | ₩36,370 | ₩37,242 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,194 | ₩38,422 | ₩37,054 | ₩37,242 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,220 | ₩39,226 | ₩37,724 | ₩38,489 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,985 | ₩38,998 | ₩37,523 | ₩38,220 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,655 | ₩40,232 | ₩37,925 | ₩38,891 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,359 | ₩41,479 | ₩39,320 | ₩39,655 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,301 | ₩41,908 | ₩38,120 | ₩40,903 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩38,033 | ₩41,573 | ₩37,530 | ₩38,341 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,527 | ₩37,550 | ₩33,071 | ₩37,174 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,186 | ₩33,111 | ₩28,498 | ₩32,789 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,630 | ₩31,421 | ₩29,597 | ₩30,483 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,571 | ₩31,274 | ₩29,571 | ₩30,737 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,525 | ₩29,504 | ₩28,437 | ₩29,450 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,559 | ₩28,256 | ₩27,237 | ₩28,256 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,069 | ₩28,149 | ₩27,318 | ₩27,599 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,256 | ₩28,947 | ₩27,975 | ₩27,988 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,572 | ₩28,431 | ₩27,438 | ₩28,377 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,513 | ₩27,546 | ₩26,513 | ₩27,438 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,298 | ₩26,996 | ₩26,097 | ₩26,178 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,325 | ₩26,493 | ₩25,091 | ₩26,272 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,781 | ₩26,929 | ₩25,943 | ₩26,432 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,124 | ₩27,090 | ₩25,876 | ₩27,076 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,877 | ₩26,137 | ₩24,877 | ₩25,883 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,319 | ₩26,003 | ₩24,971 | ₩25,226 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,346 | ₩26,674 | ₩25,091 | ₩25,708 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,252 | ₩26,660 | ₩25,152 | ₩25,226 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩26,017 | ₩26,821 | ₩24,930 | ₩25,158 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,272 | ₩26,929 | ₩25,274 | ₩25,802 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,588 | ₩26,607 | ₩25,480 | ₩26,205 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,984 | ₩26,660 | ₩24,622 | ₩25,795 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,708 | ₩26,412 | ₩24,810 | ₩25,118 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,304 | ₩27,304 | ₩25,722 | ₩25,722 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,669 | ₩28,669 | ₩26,982 | ₩27,465 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,095 | ₩28,095 | ₩27,036 | ₩27,331 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,867 | ₩28,344 | ₩26,942 | ₩27,854 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,613 | ₩28,002 | ₩27,244 | ₩27,867 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,183 | ₩27,961 | ₩26,493 | ₩27,586 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,749 | ₩27,546 | ₩25,648 | ₩27,331 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,534 | ₩26,419 | ₩25,475 | ₩26,057 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,327 | ₩25,393 | ₩24,327 | ₩25,319 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,273 | ₩24,930 | ₩24,099 | ₩24,568 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,488 | ₩25,480 | ₩23,965 | ₩24,461 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,287 | ₩24,515 | ₩23,160 | ₩24,488 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,078 | ₩25,078 | ₩23,871 | ₩23,925 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,534 | ₩25,534 | ₩24,340 | ₩25,078 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,963 | ₩26,620 | ₩25,192 | ₩25,293 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,400 | ₩25,936 | ₩24,729 | ₩25,547 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,917 | ₩25,561 | ₩24,796 | ₩25,373 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,810 | ₩25,547 | ₩23,791 | ₩24,837 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,160 | ₩24,904 | ₩23,160 | ₩24,783 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,785 | ₩23,455 | ₩22,128 | ₩22,852 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,603 | ₩24,273 | ₩22,838 | ₩22,865 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,302 | ₩24,676 | ₩22,302 | ₩23,750 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,812 | ₩24,139 | ₩21,645 | ₩21,739 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,557 | ₩22,946 | ₩22,362 | ₩22,450 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,543 | ₩23,133 | ₩22,342 | ₩22,543 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩23,536 | ₩24,273 | ₩22,543 | ₩22,758 | -3.30% | 6.3만 |
|---|
| 2026.05.28 | ₩23,656 | ₩23,925 | ₩23,449 | ₩23,496 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,032 | ₩24,220 | ₩23,496 | ₩23,844 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,281 | ₩24,059 | ₩22,905 | ₩24,019 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,967 | ₩23,831 | ₩21,967 | ₩23,040 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,511 | ₩21,723 | ₩20,599 | ₩21,336 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩21,001 | ₩21,652 | ₩21,001 | ₩21,511 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,484 | ₩22,168 | ₩20,874 | ₩20,988 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,369 | ₩23,201 | ₩21,484 | ₩21,645 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,524 | ₩22,651 | ₩21,504 | ₩22,476 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,243 | ₩22,007 | ₩20,116 | ₩21,631 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,934 | ₩21,658 | ₩20,760 | ₩21,162 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,465 | ₩21,953 | ₩20,290 | ₩21,229 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,934 | ₩22,704 | ₩20,284 | ₩20,505 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,041 | ₩21,269 | ₩20,438 | ₩20,921 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,089 | ₩21,806 | ₩20,089 | ₩20,827 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,631 | ₩21,631 | ₩19,875 | ₩20,344 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩22,999 | ₩23,294 | ₩20,921 | ₩21,444 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩23,013 | ₩25,168 | ₩22,570 | ₩22,999 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,764 | ₩23,965 | ₩23,201 | ₩23,308 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,664 | ₩24,206 | ₩22,543 | ₩23,750 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,381 | ₩24,381 | ₩22,637 | ₩22,718 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,273 | ₩24,951 | ₩24,099 | ₩24,354 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,434 | ₩26,178 | ₩23,683 | ₩24,273 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,710 | ₩24,448 | ₩23,066 | ₩24,367 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,925 | ₩24,086 | ₩22,248 | ₩23,697 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,394 | ₩24,703 | ₩23,777 | ₩23,858 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,239 | ₩25,661 | ₩24,045 | ₩24,072 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,850 | ₩25,614 | ₩24,394 | ₩25,319 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,448 | ₩25,648 | ₩24,260 | ₩25,145 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,482 | ₩24,005 | ₩22,865 | ₩23,992 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,348 | ₩24,086 | ₩23,026 | ₩23,750 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,952 | ₩24,802 | ₩23,144 | ₩23,308 | -2.69% | 2.3만 |
|---|
| 2026.04.13 | ₩23,281 | ₩24,609 | ₩23,187 | ₩23,992 | +3.05% | 8.3만 |
|---|
| 2026.04.10 | ₩22,825 | ₩23,482 | ₩22,396 | ₩23,375 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,168 | ₩22,852 | ₩21,859 | ₩22,852 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,731 | ₩22,865 | ₩21,767 | ₩22,208 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩21,994 | ₩22,342 | ₩21,127 | ₩21,900 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,626 | ₩22,255 | ₩20,626 | ₩22,181 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,969 | ₩21,229 | ₩19,969 | ₩20,626 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,741 | ₩20,371 | ₩19,459 | ₩20,250 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,378 | ₩19,781 | ₩19,130 | ₩19,459 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,030 | ₩19,446 | ₩18,332 | ₩19,378 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,547 | ₩19,231 | ₩18,212 | ₩19,030 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,802 | ₩18,963 | ₩18,158 | ₩18,695 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,298 | ₩19,362 | ₩18,461 | ₩18,775 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,587 | ₩19,285 | ₩18,587 | ₩18,949 | +1.95% | 3.8만 |
|---|
| 2026.03.23 | ₩18,145 | ₩19,323 | ₩18,024 | ₩18,896 | +4.14% | 7.6만 |
|---|
| 2026.03.20 | ₩18,735 | ₩18,735 | ₩17,581 | ₩17,675 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,480 | ₩19,043 | ₩17,608 | ₩18,721 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,338 | ₩19,338 | ₩18,373 | ₩18,681 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩20,022 | ₩20,639 | ₩19,344 | ₩19,378 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,170 | ₩20,646 | ₩19,861 | ₩19,942 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,854 | ₩21,196 | ₩19,901 | ₩19,955 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,497 | ₩21,564 | ₩20,706 | ₩20,746 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,162 | ₩21,839 | ₩20,559 | ₩21,524 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,666 | ₩22,154 | ₩20,451 | ₩21,162 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,290 | ₩20,961 | ₩18,976 | ₩20,766 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,455 | ₩23,945 | ₩20,773 | ₩20,813 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,378 | ₩24,072 | ₩19,378 | ₩23,603 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,951 | ₩17,219 | ₩16,629 | ₩16,710 | -1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩16,281 | ₩17,072 | ₩15,972 | ₩16,763 | +2.97% | 4.5만 |
|---|
| 2026.03.02 | ₩16,146 | ₩17,139 | ₩16,146 | ₩16,495 | +2.16% | 9.1만 |
|---|
| 2026.02.27 | ₩16,629 | ₩16,703 | ₩16,361 | ₩16,448 | -1.09% | 5.2만 |
|---|
| 2026.02.26 | ₩17,219 | ₩17,461 | ₩16,589 | ₩16,817 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,193 | ₩17,555 | ₩16,837 | ₩17,139 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,053 | ₩17,125 | ₩15,900 | ₩16,817 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,093 | ₩16,361 | ₩15,811 | ₩15,952 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,120 | ₩16,570 | ₩15,986 | ₩16,093 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,449 | ₩16,539 | ₩15,362 | ₩16,374 | +5.99% | 2.9만 |
|---|
| 2026.02.18 | ₩15,717 | ₩16,361 | ₩15,181 | ₩15,463 | -1.62% | 5.3만 |
|---|
| 2026.02.17 | ₩15,275 | ₩15,811 | ₩14,752 | ₩15,570 | +1.93% | 5.6만 |
|---|
| 2026.02.13 | ₩15,127 | ₩15,704 | ₩15,007 | ₩15,261 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,972 | ₩16,254 | ₩14,497 | ₩15,141 | -5.21% | 7.5만 |
|---|
| 2026.02.11 | ₩16,590 | ₩16,750 | ₩15,100 | ₩15,691 | -5.42% | 7만 |
|---|
| 2026.02.10 | ₩16,991 | ₩17,011 | ₩16,247 | ₩16,468 | -3.08% | 4.2만 |
|---|
| 2026.02.09 | ₩17,152 | ₩17,206 | ₩16,703 | ₩16,857 | -1.72% | 5.3만 |
|---|
| 2026.02.06 | ₩17,273 | ₩17,541 | ₩17,139 | ₩17,340 | +0.39% | 1.5만 |
|---|
| 2026.02.05 | ₩17,474 | ₩17,474 | ₩16,790 | ₩17,032 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,608 | ₩18,051 | ₩17,193 | ₩17,608 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,118 | ₩18,225 | ₩17,092 | ₩17,662 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,447 | ₩18,627 | ₩17,447 | ₩17,944 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,085 | ₩17,662 | ₩16,576 | ₩17,420 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,058 | ₩17,548 | ₩16,763 | ₩17,219 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,064 | ₩18,232 | ₩17,099 | ₩17,206 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,225 | ₩18,426 | ₩17,970 | ₩18,064 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,346 | ₩18,500 | ₩18,118 | ₩18,399 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,472 | ₩19,472 | ₩18,319 | ₩18,467 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,279 | ₩19,593 | ₩17,729 | ₩19,526 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,970 | ₩18,399 | ₩17,635 | ₩18,232 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,957 | ₩18,091 | ₩17,769 | ₩17,823 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,775 | ₩19,110 | ₩18,319 | ₩18,426 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,574 | ₩19,110 | ₩18,574 | ₩18,695 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,279 | ₩18,748 | ₩17,843 | ₩18,399 | +0.66% | 4만 |
|---|
| 2026.01.13 | ₩18,493 | ₩18,851 | ₩18,138 | ₩18,265 | -1.23% | 2.2만 |
|---|
| 2026.01.12 | ₩18,373 | ₩18,634 | ₩17,706 | ₩18,306 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,614 | ₩18,855 | ₩18,359 | ₩18,413 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,386 | ₩18,922 | ₩18,386 | ₩18,534 | +0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩18,815 | ₩19,065 | ₩18,252 | ₩18,467 | -1.85% | 6.3만 |
|---|
| 2026.01.06 | ₩18,829 | ₩19,083 | ₩18,332 | ₩18,842 | +0.07% | 4.1만 |
|---|
| 2026.01.05 | ₩19,177 | ₩19,566 | ₩18,762 | ₩18,829 | -1.82% | 3.1만 |
|---|
| 2026.01.02 | ₩19,767 | ₩19,888 | ₩19,070 | ₩19,070 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,415 | ₩19,714 | ₩19,255 | ₩19,687 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,129 | ₩20,604 | ₩19,700 | ₩19,700 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,304 | ₩20,451 | ₩19,580 | ₩19,982 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,264 | ₩20,585 | ₩19,995 | ₩20,398 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,693 | ₩20,693 | ₩19,821 | ₩20,371 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,357 | ₩20,827 | ₩20,183 | ₩20,813 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,175 | ₩21,493 | ₩20,143 | ₩20,424 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,323 | ₩21,712 | ₩21,055 | ₩21,175 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,886 | ₩21,926 | ₩21,202 | ₩21,310 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,248 | ₩22,248 | ₩21,551 | ₩21,725 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,792 | ₩23,434 | ₩21,229 | ₩22,235 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,737 | ₩23,737 | ₩21,745 | ₩22,034 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,032 | ₩24,179 | ₩23,469 | ₩23,697 | -1.40% | 7.6만 |
|---|
| 2025.12.11 | ₩24,314 | ₩24,314 | ₩23,332 | ₩24,126 | -0.77% | 4.8만 |
|---|
| 2025.12.10 | ₩23,549 | ₩24,448 | ₩23,087 | ₩24,407 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,879 | ₩23,978 | ₩22,812 | ₩23,683 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,377 | ₩22,859 | ₩21,088 | ₩22,745 | +6.40% | 11.6만 |
|---|
| 2025.12.05 | ₩19,218 | ₩21,310 | ₩19,218 | ₩21,216 | +10.40% | 10.9만 |
|---|
| 2025.12.04 | ₩18,896 | ₩19,150 | ₩18,649 | ₩19,150 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,507 | ₩19,258 | ₩18,377 | ₩19,003 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩18,011 | ₩18,493 | ₩17,686 | ₩18,306 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,944 | ₩18,091 | ₩17,474 | ₩17,970 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,346 | ₩18,493 | ₩17,961 | ₩18,118 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,742 | ₩18,493 | ₩17,233 | ₩18,346 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,737 | ₩17,716 | ₩16,716 | ₩17,662 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,321 | ₩16,542 | ₩16,200 | ₩16,535 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,972 | ₩16,704 | ₩15,623 | ₩16,187 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,374 | ₩16,616 | ₩15,771 | ₩15,959 | -2.54% | 6.8만 |
|---|
| 2025.11.19 | ₩16,884 | ₩16,884 | ₩15,603 | ₩15,959 | -5.48% | 8.8만 |
|---|
| 2025.11.18 | ₩16,495 | ₩17,125 | ₩16,200 | ₩16,763 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,327 | ₩17,327 | ₩16,181 | ₩16,428 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,675 | ₩18,218 | ₩17,434 | ₩17,501 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,735 | ₩18,842 | ₩17,783 | ₩17,809 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,695 | ₩19,070 | ₩18,614 | ₩18,815 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,601 | ₩19,030 | ₩18,440 | ₩18,721 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,526 | ₩20,036 | ₩18,641 | ₩18,721 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,909 | ₩19,519 | ₩18,118 | ₩18,507 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,150 | ₩19,311 | ₩18,735 | ₩19,070 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,627 | ₩19,472 | ₩18,547 | ₩19,050 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,781 | ₩20,679 | ₩17,434 | ₩18,627 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,867 | ₩23,965 | ₩20,532 | ₩23,509 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,095 | ₩21,859 | ₩20,666 | ₩20,974 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,524 | ₩21,759 | ₩21,001 | ₩21,189 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,329 | ₩23,107 | ₩21,605 | ₩21,699 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,651 | ₩23,107 | ₩22,074 | ₩22,557 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,348 | ₩23,402 | ₩22,610 | ₩22,644 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,563 | ₩24,555 | ₩23,026 | ₩23,254 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,926 | ₩23,643 | ₩21,625 | ₩23,093 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,524 | ₩21,853 | ₩21,216 | ₩21,792 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,082 | ₩21,759 | ₩20,854 | ₩21,551 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,250 | ₩21,257 | ₩20,250 | ₩21,001 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,304 | ₩20,565 | ₩20,116 | ₩20,237 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩20,827 | ₩20,827 | ₩20,237 | ₩20,485 | -1.64% | 3.8만 |
|---|
| 2025.10.15 | ₩20,974 | ₩21,095 | ₩20,290 | ₩20,652 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,116 | ₩20,867 | ₩20,116 | ₩20,746 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,773 | ₩20,773 | ₩20,264 | ₩20,451 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,833 | ₩22,302 | ₩20,197 | ₩20,264 | -7.19% | 5.4만 |
|---|