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 | ₩34,262 | ₩33,545 | ₩34,262 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,712 | ₩33,820 | ₩33,294 | ₩33,538 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,122 | ₩33,967 | ₩32,995 | ₩33,914 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,377 | ₩33,404 | ₩33,062 | ₩33,350 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,243 | ₩33,458 | ₩32,210 | ₩33,122 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,417 | ₩33,686 | ₩33,109 | ₩33,350 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,881 | ₩33,484 | ₩32,391 | ₩33,055 | +0.53% | 11만 |
| 2026.09.30 | ₩33,243 | ₩33,243 | ₩32,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,881 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,511 | ₩33,860 | ₩32,747 | ₩33,229 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,907 | ₩33,484 | ₩32,840 | ₩33,256 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,706 | ₩33,337 | ₩32,559 | ₩33,203 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,599 | ₩32,706 | ₩32,196 | ₩32,599 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,471 | ₩33,668 | ₩32,518 | ₩32,720 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,203 | ₩33,538 | ₩32,654 | ₩33,471 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,478 | ₩33,082 | ₩31,928 | ₩33,068 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,518 | ₩33,243 | ₩31,908 | ₩32,384 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,196 | ₩32,579 | ₩31,613 | ₩32,438 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,800 | ₩32,840 | ₩31,485 | ₩31,875 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,699 | ₩33,927 | ₩32,230 | ₩32,586 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,398 | ₩32,827 | ₩29,567 | ₩32,545 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,668 | ₩30,821 | ₩29,379 | ₩30,184 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,670 | ₩37,670 | ₩35,953 | ₩36,141 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,502 | ₩38,689 | ₩37,656 | ₩37,898 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,563 | ₩39,662 | ₩37,013 | ₩38,998 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,260 | ₩38,260 | ₩36,972 | ₩37,885 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,172 | ₩39,215 | ₩37,630 | ₩38,435 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,193 | ₩39,038 | ₩37,630 | ₩38,904 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,770 | ₩39,293 | ₩37,583 | ₩38,019 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,561 | ₩39,561 | ₩38,367 | ₩38,864 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,837 | ₩39,484 | ₩38,367 | ₩38,676 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,126 | ₩39,293 | ₩38,005 | ₩38,837 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,911 | ₩38,307 | ₩37,227 | ₩38,113 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,287 | ₩38,897 | ₩38,072 | ₩38,837 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,616 | ₩39,320 | ₩37,549 | ₩38,220 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,750 | ₩37,972 | ₩36,597 | ₩37,616 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩37,013 | ₩37,640 | ₩36,221 | ₩36,905 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,737 | ₩38,194 | ₩36,382 | ₩37,254 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,206 | ₩38,435 | ₩37,066 | ₩37,254 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,233 | ₩39,239 | ₩37,737 | ₩38,502 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,998 | ₩39,011 | ₩37,536 | ₩38,233 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,669 | ₩40,246 | ₩37,938 | ₩38,904 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,372 | ₩41,493 | ₩39,333 | ₩39,669 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,314 | ₩41,923 | ₩38,133 | ₩40,916 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩38,046 | ₩41,587 | ₩37,542 | ₩38,354 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,538 | ₩37,563 | ₩33,082 | ₩37,187 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,196 | ₩33,122 | ₩28,507 | ₩32,800 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,640 | ₩31,432 | ₩29,607 | ₩30,493 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,581 | ₩31,284 | ₩29,581 | ₩30,748 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,534 | ₩29,513 | ₩28,447 | ₩29,460 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,568 | ₩28,266 | ₩27,246 | ₩28,266 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,078 | ₩28,159 | ₩27,327 | ₩27,608 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,266 | ₩28,957 | ₩27,984 | ₩27,998 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,582 | ₩28,440 | ₩27,447 | ₩28,387 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,522 | ₩27,555 | ₩26,522 | ₩27,447 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,307 | ₩27,005 | ₩26,106 | ₩26,186 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,334 | ₩26,502 | ₩25,100 | ₩26,280 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,790 | ₩26,938 | ₩25,952 | ₩26,441 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,133 | ₩27,099 | ₩25,885 | ₩27,085 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,885 | ₩26,146 | ₩24,885 | ₩25,891 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,328 | ₩26,012 | ₩24,979 | ₩25,234 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,355 | ₩26,683 | ₩25,100 | ₩25,717 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,261 | ₩26,669 | ₩25,160 | ₩25,234 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩26,025 | ₩26,830 | ₩24,939 | ₩25,167 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,280 | ₩26,938 | ₩25,282 | ₩25,811 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,596 | ₩26,616 | ₩25,489 | ₩26,213 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,993 | ₩26,669 | ₩24,630 | ₩25,804 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,717 | ₩26,421 | ₩24,818 | ₩25,127 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,313 | ₩27,313 | ₩25,730 | ₩25,730 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,679 | ₩28,679 | ₩26,991 | ₩27,474 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,105 | ₩28,105 | ₩27,045 | ₩27,340 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,877 | ₩28,353 | ₩26,951 | ₩27,863 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,622 | ₩28,011 | ₩27,253 | ₩27,877 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,193 | ₩27,971 | ₩26,502 | ₩27,595 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,757 | ₩27,555 | ₩25,657 | ₩27,340 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,543 | ₩26,428 | ₩25,484 | ₩26,066 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,335 | ₩25,402 | ₩24,335 | ₩25,328 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,282 | ₩24,939 | ₩24,107 | ₩24,577 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,496 | ₩25,489 | ₩23,973 | ₩24,469 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,295 | ₩24,523 | ₩23,168 | ₩24,496 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,086 | ₩25,086 | ₩23,879 | ₩23,933 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,543 | ₩25,543 | ₩24,349 | ₩25,086 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,972 | ₩26,629 | ₩25,200 | ₩25,301 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,408 | ₩25,945 | ₩24,738 | ₩25,556 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,925 | ₩25,569 | ₩24,805 | ₩25,382 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,818 | ₩25,556 | ₩23,799 | ₩24,845 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,168 | ₩24,912 | ₩23,168 | ₩24,791 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,792 | ₩23,463 | ₩22,135 | ₩22,860 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,611 | ₩24,282 | ₩22,846 | ₩22,873 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,309 | ₩24,684 | ₩22,309 | ₩23,758 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,819 | ₩24,147 | ₩21,652 | ₩21,746 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,564 | ₩22,953 | ₩22,370 | ₩22,457 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,551 | ₩23,141 | ₩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 | ₩23,664 | ₩23,933 | ₩23,456 | ₩23,503 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,040 | ₩24,228 | ₩23,503 | ₩23,852 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,289 | ₩24,067 | ₩22,913 | ₩24,027 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,974 | ₩23,839 | ₩21,974 | ₩23,047 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,518 | ₩21,730 | ₩20,606 | ₩21,344 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩21,008 | ₩21,659 | ₩21,008 | ₩21,518 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,491 | ₩22,175 | ₩20,881 | ₩20,995 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,377 | ₩23,208 | ₩21,491 | ₩21,652 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,531 | ₩22,658 | ₩21,511 | ₩22,484 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,250 | ₩22,014 | ₩20,123 | ₩21,639 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,941 | ₩21,666 | ₩20,767 | ₩21,169 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,472 | ₩21,961 | ₩20,297 | ₩21,236 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,941 | ₩22,712 | ₩20,290 | ₩20,512 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,048 | ₩21,277 | ₩20,445 | ₩20,928 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,096 | ₩21,813 | ₩20,096 | ₩20,834 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,639 | ₩21,639 | ₩19,881 | ₩20,351 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩23,007 | ₩23,302 | ₩20,928 | ₩21,451 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩23,020 | ₩25,176 | ₩22,578 | ₩23,007 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,772 | ₩23,973 | ₩23,208 | ₩23,316 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,672 | ₩24,214 | ₩22,551 | ₩23,758 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,389 | ₩24,389 | ₩22,645 | ₩22,725 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,282 | ₩24,959 | ₩24,107 | ₩24,362 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,442 | ₩26,186 | ₩23,691 | ₩24,282 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,718 | ₩24,456 | ₩23,074 | ₩24,375 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,933 | ₩24,094 | ₩22,256 | ₩23,705 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,402 | ₩24,711 | ₩23,785 | ₩23,866 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,247 | ₩25,670 | ₩24,053 | ₩24,080 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,858 | ₩25,623 | ₩24,402 | ₩25,328 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,456 | ₩25,657 | ₩24,268 | ₩25,154 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,490 | ₩24,013 | ₩22,873 | ₩24,000 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,356 | ₩24,094 | ₩23,034 | ₩23,758 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,960 | ₩24,810 | ₩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 | ₩23,490 | ₩22,403 | ₩23,383 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,175 | ₩22,860 | ₩21,867 | ₩22,860 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,739 | ₩22,873 | ₩21,774 | ₩22,216 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩22,001 | ₩22,350 | ₩21,134 | ₩21,907 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,633 | ₩22,263 | ₩20,633 | ₩22,189 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,975 | ₩21,236 | ₩19,975 | ₩20,633 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,747 | ₩20,378 | ₩19,465 | ₩20,257 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,385 | ₩19,787 | ₩19,137 | ₩19,465 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,036 | ₩19,452 | ₩18,339 | ₩19,385 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,553 | ₩19,237 | ₩18,218 | ₩19,036 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,808 | ₩18,969 | ₩18,164 | ₩18,701 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,304 | ₩19,369 | ₩18,467 | ₩18,781 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,593 | ₩19,291 | ₩18,593 | ₩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 | ₩17,587 | ₩17,681 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,486 | ₩19,050 | ₩17,614 | ₩18,728 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,345 | ₩19,345 | ₩18,379 | ₩18,687 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩20,029 | ₩20,646 | ₩19,350 | ₩19,385 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,176 | ₩20,653 | ₩19,868 | ₩19,948 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,861 | ₩21,203 | ₩19,908 | ₩19,962 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,505 | ₩21,572 | ₩20,713 | ₩20,753 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,169 | ₩21,847 | ₩20,566 | ₩21,531 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,673 | ₩22,162 | ₩20,458 | ₩21,169 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,297 | ₩20,968 | ₩18,983 | ₩20,773 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,463 | ₩23,953 | ₩20,780 | ₩20,820 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,385 | ₩24,080 | ₩19,385 | ₩23,611 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,957 | ₩17,225 | ₩16,635 | ₩16,715 | -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 | ₩17,225 | ₩17,467 | ₩16,595 | ₩16,823 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,198 | ₩17,560 | ₩16,843 | ₩17,145 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,058 | ₩17,131 | ₩15,905 | ₩16,823 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,098 | ₩16,367 | ₩15,817 | ₩15,957 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,125 | ₩16,576 | ₩15,991 | ₩16,098 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,454 | ₩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 | ₩15,132 | ₩15,709 | ₩15,012 | ₩15,266 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,978 | ₩16,259 | ₩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 | ₩17,017 | ₩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 | ₩17,037 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,614 | ₩18,057 | ₩17,198 | ₩17,614 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,124 | ₩18,231 | ₩17,098 | ₩17,668 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,453 | ₩18,634 | ₩17,453 | ₩17,950 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,091 | ₩17,668 | ₩16,581 | ₩17,426 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,064 | ₩17,554 | ₩16,769 | ₩17,225 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,070 | ₩18,238 | ₩17,104 | ₩17,212 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,231 | ₩18,432 | ₩17,976 | ₩18,070 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,352 | ₩18,506 | ₩18,124 | ₩18,406 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,479 | ₩19,479 | ₩18,325 | ₩18,473 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,285 | ₩19,600 | ₩17,735 | ₩19,533 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,976 | ₩18,406 | ₩17,641 | ₩18,238 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,963 | ₩18,097 | ₩17,775 | ₩17,829 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,781 | ₩19,117 | ₩18,325 | ₩18,432 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,580 | ₩19,117 | ₩18,580 | ₩18,701 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,285 | ₩18,754 | ₩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 | ₩18,640 | ₩17,712 | ₩18,312 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,620 | ₩18,862 | ₩18,365 | ₩18,419 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,392 | ₩18,929 | ₩18,392 | ₩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 | ₩18,848 | +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 | ₩19,076 | ₩19,076 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,421 | ₩19,720 | ₩19,262 | ₩19,694 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,136 | ₩20,611 | ₩19,707 | ₩19,707 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,311 | ₩20,458 | ₩19,586 | ₩19,989 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,270 | ₩20,592 | ₩20,002 | ₩20,405 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,700 | ₩20,700 | ₩19,828 | ₩20,378 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,364 | ₩20,834 | ₩20,190 | ₩20,820 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,183 | ₩21,501 | ₩20,150 | ₩20,431 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,330 | ₩21,719 | ₩21,062 | ₩21,183 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,894 | ₩21,934 | ₩21,209 | ₩21,317 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,256 | ₩22,256 | ₩21,558 | ₩21,733 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,800 | ₩23,442 | ₩21,236 | ₩22,242 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,745 | ₩23,745 | ₩21,753 | ₩22,041 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,040 | ₩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 | ₩23,557 | ₩24,456 | ₩23,094 | ₩24,416 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,886 | ₩23,986 | ₩22,819 | ₩23,691 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,384 | ₩22,866 | ₩21,095 | ₩22,752 | +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 | ₩18,655 | ₩19,157 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,513 | ₩19,264 | ₩18,383 | ₩19,009 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩18,017 | ₩18,500 | ₩17,692 | ₩18,312 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,950 | ₩18,097 | ₩17,480 | ₩17,976 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,352 | ₩18,500 | ₩17,967 | ₩18,124 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,748 | ₩18,500 | ₩17,239 | ₩18,352 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,742 | ₩17,721 | ₩16,722 | ₩17,668 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,326 | ₩16,548 | ₩16,206 | ₩16,541 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,978 | ₩16,710 | ₩15,629 | ₩16,192 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,380 | ₩16,621 | ₩15,776 | ₩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 | ₩17,131 | ₩16,206 | ₩16,769 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,332 | ₩17,332 | ₩16,187 | ₩16,434 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,681 | ₩18,225 | ₩17,440 | ₩17,507 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,741 | ₩18,848 | ₩17,789 | ₩17,815 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,701 | ₩19,076 | ₩18,620 | ₩18,822 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,607 | ₩19,036 | ₩18,446 | ₩18,728 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,533 | ₩20,042 | ₩18,647 | ₩18,728 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,915 | ₩19,526 | ₩18,124 | ₩18,513 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,157 | ₩19,318 | ₩18,741 | ₩19,076 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,634 | ₩19,479 | ₩18,553 | ₩19,056 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,787 | ₩20,686 | ₩17,440 | ₩18,634 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,874 | ₩23,973 | ₩20,539 | ₩23,517 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,102 | ₩21,867 | ₩20,673 | ₩20,981 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,531 | ₩21,766 | ₩21,008 | ₩21,196 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,336 | ₩23,114 | ₩21,612 | ₩21,706 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,658 | ₩23,114 | ₩22,081 | ₩22,564 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,356 | ₩23,410 | ₩22,618 | ₩22,652 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,571 | ₩24,563 | ₩23,034 | ₩23,262 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,934 | ₩23,651 | ₩21,632 | ₩23,101 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,531 | ₩21,860 | ₩21,223 | ₩21,800 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,089 | ₩21,766 | ₩20,861 | ₩21,558 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,257 | ₩21,264 | ₩20,257 | ₩21,008 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,311 | ₩20,572 | ₩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 | ₩20,981 | ₩21,102 | ₩20,297 | ₩20,659 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,123 | ₩20,874 | ₩20,123 | ₩20,753 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,780 | ₩20,780 | ₩20,270 | ₩20,458 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,840 | ₩22,309 | ₩20,203 | ₩20,270 | -7.19% | 5.4만 |
|---|