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 | ₩33,535 | ₩34,252 | ₩33,535 | ₩34,252 | +2.14% | 10.5만 |
| 2026.10.08 | ₩33,703 | ₩33,810 | ₩33,284 | ₩33,528 | -0.52% | 10.9만 |
| 2026.10.07 | ₩33,113 | ₩33,957 | ₩32,985 | ₩33,904 | +2.39% | 13.2만 |
| 2026.10.06 | ₩33,367 | ₩33,394 | ₩33,052 | ₩33,340 | -0.08% | 9.5만 |
| 2026.10.05 | ₩33,233 | ₩33,448 | ₩32,201 | ₩33,113 | -0.36% | 11.5만 |
| 2026.10.02 | ₩33,408 | ₩33,676 | ₩33,099 | ₩33,340 | -0.20% | 12.9만 |
| 2026.10.01 | ₩32,871 | ₩33,475 | ₩32,382 | ₩33,045 | +0.53% | 11만 |
| 2026.09.30 | ₩33,233 | ₩33,233 | ₩32,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,871 |
| -1.09% |
| 10.8만 |
| 2026.09.29 | ₩33,501 | ₩33,850 | ₩32,737 | ₩33,220 | -0.84% | 12.1만 |
|---|
| 2026.09.28 | ₩32,898 | ₩33,475 | ₩32,831 | ₩33,247 | +1.06% | 16만 |
|---|
| 2026.09.25 | ₩32,697 | ₩33,327 | ₩32,549 | ₩33,193 | +1.52% | 13.5만 |
|---|
| 2026.09.24 | ₩32,589 | ₩32,697 | ₩32,187 | ₩32,589 | 0.00% | 14.8만 |
|---|
| 2026.09.23 | ₩33,461 | ₩33,658 | ₩32,509 | ₩32,710 | -2.24% | 17.4만 |
|---|
| 2026.09.22 | ₩33,193 | ₩33,528 | ₩32,644 | ₩33,461 | +0.81% | 22.7만 |
|---|
| 2026.09.21 | ₩32,469 | ₩33,072 | ₩31,919 | ₩33,059 | +1.82% | 18.9만 |
|---|
| 2026.09.18 | ₩32,509 | ₩33,233 | ₩31,899 | ₩32,375 | -0.41% | 25.8만 |
|---|
| 2026.09.17 | ₩32,187 | ₩32,569 | ₩31,604 | ₩32,429 | +0.75% | 53.6만 |
|---|
| 2026.09.16 | ₩32,791 | ₩32,831 | ₩31,476 | ₩31,865 | -2.82% | 18.4만 |
|---|
| 2026.09.15 | ₩33,689 | ₩33,917 | ₩32,221 | ₩32,576 | -3.30% | 27.6만 |
|---|
| 2026.09.14 | ₩30,389 | ₩32,817 | ₩29,559 | ₩32,536 | +7.07% | 61.3만 |
|---|
| 2026.09.11 | ₩29,659 | ₩30,812 | ₩29,371 | ₩30,175 | +1.74% | 154.7만 |
|---|
| 2026.09.10 | ₩37,659 | ₩37,659 | ₩35,942 | ₩36,130 | -4.06% | 17.1만 |
|---|
| 2026.09.09 | ₩38,490 | ₩38,678 | ₩37,646 | ₩37,887 | -1.57% | 6.5만 |
|---|
| 2026.09.08 | ₩37,552 | ₩39,651 | ₩37,002 | ₩38,987 | +3.82% | 15.2만 |
|---|
| 2026.09.04 | ₩38,249 | ₩38,249 | ₩36,962 | ₩37,874 | -0.98% | 6.8만 |
|---|
| 2026.09.03 | ₩39,161 | ₩39,204 | ₩37,619 | ₩38,423 | -1.88% | 7.4만 |
|---|
| 2026.09.02 | ₩38,182 | ₩39,027 | ₩37,619 | ₩38,893 | +1.86% | 8.5만 |
|---|
| 2026.09.01 | ₩38,759 | ₩39,282 | ₩37,572 | ₩38,008 | -1.94% | 7.5만 |
|---|
| 2026.08.31 | ₩39,550 | ₩39,550 | ₩38,356 | ₩38,853 | -1.76% | 13.1만 |
|---|
| 2026.08.28 | ₩38,826 | ₩39,472 | ₩38,356 | ₩38,665 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩38,115 | ₩39,282 | ₩37,994 | ₩38,826 | +1.86% | 9.5만 |
|---|
| 2026.08.26 | ₩37,900 | ₩38,296 | ₩37,216 | ₩38,102 | +0.53% | 7.1만 |
|---|
| 2026.08.25 | ₩38,276 | ₩38,886 | ₩38,061 | ₩38,826 | +1.44% | 6만 |
|---|
| 2026.08.24 | ₩37,605 | ₩39,309 | ₩37,538 | ₩38,209 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩37,739 | ₩37,961 | ₩36,586 | ₩37,605 | -0.36% | 12.1만 |
|---|
| 2026.08.20 | ₩37,002 | ₩37,629 | ₩36,211 | ₩36,894 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩37,726 | ₩38,183 | ₩36,371 | ₩37,243 | -1.28% | 11.8만 |
|---|
| 2026.08.18 | ₩38,195 | ₩38,423 | ₩37,055 | ₩37,243 | -2.49% | 7.3만 |
|---|
| 2026.08.17 | ₩38,222 | ₩39,228 | ₩37,726 | ₩38,490 | +0.70% | 10.2만 |
|---|
| 2026.08.14 | ₩38,987 | ₩39,000 | ₩37,525 | ₩38,222 | -1.96% | 8.3만 |
|---|
| 2026.08.13 | ₩39,657 | ₩40,234 | ₩37,927 | ₩38,893 | -1.93% | 18.9만 |
|---|
| 2026.08.12 | ₩41,360 | ₩41,481 | ₩39,322 | ₩39,657 | -4.12% | 9.6만 |
|---|
| 2026.08.11 | ₩38,303 | ₩41,910 | ₩38,122 | ₩40,904 | +6.79% | 21.2만 |
|---|
| 2026.08.10 | ₩38,034 | ₩41,575 | ₩37,532 | ₩38,343 | +0.81% | 38만 |
|---|
| 2026.08.07 | ₩33,528 | ₩37,552 | ₩33,072 | ₩37,176 | +10.88% | 21.8만 |
|---|
| 2026.08.06 | ₩32,187 | ₩33,113 | ₩28,499 | ₩32,791 | +1.88% | 19.1만 |
|---|
| 2026.08.05 | ₩30,631 | ₩31,423 | ₩29,599 | ₩30,484 | -0.48% | 4.8만 |
|---|
| 2026.08.04 | ₩29,572 | ₩31,275 | ₩29,572 | ₩30,739 | +3.95% | 4.2만 |
|---|
| 2026.08.03 | ₩28,526 | ₩29,505 | ₩28,439 | ₩29,451 | +3.24% | 4.1만 |
|---|
| 2026.07.31 | ₩27,560 | ₩28,258 | ₩27,238 | ₩28,258 | +2.53% | 2만 |
|---|
| 2026.07.30 | ₩28,070 | ₩28,150 | ₩27,319 | ₩27,600 | -1.67% | 2.4만 |
|---|
| 2026.07.29 | ₩28,258 | ₩28,948 | ₩27,976 | ₩27,989 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩27,574 | ₩28,432 | ₩27,440 | ₩28,378 | +2.92% | 2.9만 |
|---|
| 2026.07.27 | ₩26,514 | ₩27,547 | ₩26,514 | ₩27,440 | +3.49% | 2.8만 |
|---|
| 2026.07.24 | ₩26,300 | ₩26,997 | ₩26,098 | ₩26,179 | -0.46% | 2.9만 |
|---|
| 2026.07.23 | ₩26,326 | ₩26,494 | ₩25,093 | ₩26,273 | -0.20% | 4.8만 |
|---|
| 2026.07.22 | ₩26,782 | ₩26,930 | ₩25,944 | ₩26,434 | -1.30% | 2.5만 |
|---|
| 2026.07.21 | ₩26,125 | ₩27,091 | ₩25,877 | ₩27,077 | +3.64% | 3.7만 |
|---|
| 2026.07.20 | ₩24,878 | ₩26,139 | ₩24,878 | ₩25,884 | +4.04% | 4.6만 |
|---|
| 2026.07.17 | ₩25,321 | ₩26,005 | ₩24,972 | ₩25,227 | -0.37% | 2.3만 |
|---|
| 2026.07.16 | ₩25,347 | ₩26,675 | ₩25,093 | ₩25,709 | +1.43% | 3.9만 |
|---|
| 2026.07.15 | ₩25,253 | ₩26,662 | ₩25,153 | ₩25,227 | -0.11% | 4.4만 |
|---|
| 2026.07.14 | ₩26,018 | ₩26,823 | ₩24,932 | ₩25,160 | -3.30% | 2.5만 |
|---|
| 2026.07.13 | ₩26,273 | ₩26,930 | ₩25,275 | ₩25,803 | -1.79% | 3.5만 |
|---|
| 2026.07.10 | ₩25,589 | ₩26,608 | ₩25,481 | ₩26,206 | +2.41% | 3.1만 |
|---|
| 2026.07.09 | ₩24,985 | ₩26,662 | ₩24,623 | ₩25,797 | +3.25% | 4만 |
|---|
| 2026.07.08 | ₩25,709 | ₩26,414 | ₩24,811 | ₩25,119 | -2.30% | 4.5만 |
|---|
| 2026.07.07 | ₩27,305 | ₩27,305 | ₩25,723 | ₩25,723 | -5.80% | 5.3만 |
|---|
| 2026.07.06 | ₩28,671 | ₩28,671 | ₩26,984 | ₩27,466 | -4.20% | 3.5만 |
|---|
| 2026.07.02 | ₩28,097 | ₩28,097 | ₩27,037 | ₩27,332 | -2.72% | 2.6만 |
|---|
| 2026.07.01 | ₩27,869 | ₩28,345 | ₩26,943 | ₩27,855 | -0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩27,614 | ₩28,003 | ₩27,245 | ₩27,869 | +0.92% | 4만 |
|---|
| 2026.06.29 | ₩27,185 | ₩27,963 | ₩26,494 | ₩27,587 | +1.48% | 4.8만 |
|---|
| 2026.06.26 | ₩25,750 | ₩27,547 | ₩25,649 | ₩27,332 | +6.15% | 23.2만 |
|---|
| 2026.06.25 | ₩25,535 | ₩26,420 | ₩25,476 | ₩26,058 | +2.05% | 3만 |
|---|
| 2026.06.24 | ₩24,328 | ₩25,394 | ₩24,328 | ₩25,321 | +4.08% | 3.9만 |
|---|
| 2026.06.23 | ₩24,274 | ₩24,932 | ₩24,100 | ₩24,570 | +1.22% | 1.7만 |
|---|
| 2026.06.22 | ₩24,489 | ₩25,481 | ₩23,966 | ₩24,462 | -0.11% | 2.1만 |
|---|
| 2026.06.18 | ₩24,288 | ₩24,516 | ₩23,161 | ₩24,489 | +0.83% | 4.9만 |
|---|
| 2026.06.17 | ₩25,079 | ₩25,079 | ₩23,872 | ₩23,926 | -4.60% | 2.2만 |
|---|
| 2026.06.16 | ₩25,535 | ₩25,535 | ₩24,342 | ₩25,079 | -1.79% | 3.1만 |
|---|
| 2026.06.15 | ₩25,964 | ₩26,621 | ₩25,193 | ₩25,294 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩25,401 | ₩25,937 | ₩24,730 | ₩25,549 | +0.58% | 4만 |
|---|
| 2026.06.11 | ₩24,918 | ₩25,562 | ₩24,797 | ₩25,374 | +1.83% | 3.6만 |
|---|
| 2026.06.10 | ₩24,811 | ₩25,549 | ₩23,792 | ₩24,838 | +0.11% | 6.5만 |
|---|
| 2026.06.09 | ₩23,161 | ₩24,905 | ₩23,161 | ₩24,784 | +7.01% | 6.7만 |
|---|
| 2026.06.08 | ₩22,786 | ₩23,456 | ₩22,129 | ₩22,853 | +0.29% | 8.3만 |
|---|
| 2026.06.05 | ₩23,604 | ₩24,274 | ₩22,839 | ₩22,866 | -3.13% | 5.9만 |
|---|
| 2026.06.04 | ₩22,303 | ₩24,677 | ₩22,303 | ₩23,751 | +6.49% | 10.3만 |
|---|
| 2026.06.03 | ₩22,813 | ₩24,140 | ₩21,646 | ₩21,740 | -4.70% | 7.1만 |
|---|
| 2026.06.02 | ₩22,558 | ₩22,947 | ₩22,363 | ₩22,451 | -0.48% | 2.8만 |
|---|
| 2026.06.01 | ₩22,544 | ₩23,134 | ₩22,343 | ₩22,544 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩23,537 | ₩24,274 | ₩22,544 | ₩22,759 | -3.30% | 6.3만 |
|---|
| 2026.05.28 | ₩23,658 | ₩23,926 | ₩23,450 | ₩23,497 | -0.68% | 2.2만 |
|---|
| 2026.05.27 | ₩24,033 | ₩24,221 | ₩23,497 | ₩23,845 | -0.78% | 3.9만 |
|---|
| 2026.05.26 | ₩23,282 | ₩24,060 | ₩22,907 | ₩24,020 | +3.17% | 3.2만 |
|---|
| 2026.05.22 | ₩21,968 | ₩23,832 | ₩21,968 | ₩23,041 | +4.88% | 8.3만 |
|---|
| 2026.05.21 | ₩21,512 | ₩21,724 | ₩20,600 | ₩21,337 | -0.81% | 3.8만 |
|---|
| 2026.05.20 | ₩21,002 | ₩21,653 | ₩21,002 | ₩21,512 | +2.43% | 2.3만 |
|---|
| 2026.05.19 | ₩21,485 | ₩22,169 | ₩20,875 | ₩20,989 | -2.31% | 4만 |
|---|
| 2026.05.18 | ₩22,370 | ₩23,202 | ₩21,485 | ₩21,646 | -3.24% | 5만 |
|---|
| 2026.05.15 | ₩21,525 | ₩22,652 | ₩21,505 | ₩22,477 | +4.42% | 6.1만 |
|---|
| 2026.05.14 | ₩21,243 | ₩22,008 | ₩20,117 | ₩21,632 | +1.83% | 4.6만 |
|---|
| 2026.05.13 | ₩20,935 | ₩21,659 | ₩20,761 | ₩21,163 | +1.09% | 5.2만 |
|---|
| 2026.05.12 | ₩20,466 | ₩21,954 | ₩20,291 | ₩21,230 | +3.74% | 5만 |
|---|
| 2026.05.11 | ₩20,935 | ₩22,705 | ₩20,285 | ₩20,506 | -2.05% | 6.7만 |
|---|
| 2026.05.08 | ₩21,042 | ₩21,270 | ₩20,439 | ₩20,922 | -0.57% | 3.4만 |
|---|
| 2026.05.07 | ₩20,090 | ₩21,807 | ₩20,090 | ₩20,828 | +3.67% | 4.9만 |
|---|
| 2026.05.06 | ₩21,632 | ₩21,632 | ₩19,876 | ₩20,345 | -5.95% | 9.2만 |
|---|
| 2026.05.05 | ₩23,000 | ₩23,295 | ₩20,922 | ₩21,445 | -6.76% | 4.4만 |
|---|
| 2026.05.04 | ₩23,014 | ₩25,169 | ₩22,571 | ₩23,000 | -0.06% | 2.9만 |
|---|
| 2026.05.01 | ₩23,765 | ₩23,966 | ₩23,202 | ₩23,309 | -1.92% | 1.4만 |
|---|
| 2026.04.30 | ₩22,665 | ₩24,207 | ₩22,544 | ₩23,751 | +4.79% | 6.8만 |
|---|
| 2026.04.29 | ₩24,382 | ₩24,382 | ₩22,638 | ₩22,719 | -6.82% | 2.7만 |
|---|
| 2026.04.28 | ₩24,274 | ₩24,952 | ₩24,100 | ₩24,355 | +0.33% | 1.7만 |
|---|
| 2026.04.27 | ₩24,435 | ₩26,179 | ₩23,684 | ₩24,274 | -0.66% | 12.5만 |
|---|
| 2026.04.24 | ₩23,711 | ₩24,449 | ₩23,067 | ₩24,368 | +2.77% | 6.3만 |
|---|
| 2026.04.23 | ₩23,926 | ₩24,087 | ₩22,249 | ₩23,698 | -0.95% | 4만 |
|---|
| 2026.04.22 | ₩24,395 | ₩24,704 | ₩23,778 | ₩23,859 | -2.20% | 1.9만 |
|---|
| 2026.04.21 | ₩25,240 | ₩25,663 | ₩24,046 | ₩24,073 | -4.62% | 2.6만 |
|---|
| 2026.04.20 | ₩24,851 | ₩25,616 | ₩24,395 | ₩25,321 | +1.89% | 5만 |
|---|
| 2026.04.17 | ₩24,449 | ₩25,649 | ₩24,261 | ₩25,146 | +2.85% | 7.3만 |
|---|
| 2026.04.16 | ₩23,483 | ₩24,006 | ₩22,866 | ₩23,993 | +2.17% | 3.5만 |
|---|
| 2026.04.15 | ₩23,349 | ₩24,087 | ₩23,027 | ₩23,751 | +1.72% | 3만 |
|---|
| 2026.04.14 | ₩23,953 | ₩24,803 | ₩23,145 | ₩23,309 | -2.69% | 2.3만 |
|---|
| 2026.04.13 | ₩23,282 | ₩24,610 | ₩23,188 | ₩23,993 | +3.05% | 8.3만 |
|---|
| 2026.04.10 | ₩22,826 | ₩23,483 | ₩22,397 | ₩23,376 | +2.41% | 3.5만 |
|---|
| 2026.04.09 | ₩22,169 | ₩22,853 | ₩21,860 | ₩22,853 | +3.09% | 2만 |
|---|
| 2026.04.08 | ₩22,732 | ₩22,866 | ₩21,768 | ₩22,209 | -2.30% | 3.9만 |
|---|
| 2026.04.07 | ₩21,995 | ₩22,343 | ₩21,128 | ₩21,901 | -0.43% | 3.7만 |
|---|
| 2026.04.06 | ₩20,627 | ₩22,256 | ₩20,627 | ₩22,182 | +7.54% | 4.6만 |
|---|
| 2026.04.02 | ₩19,969 | ₩21,230 | ₩19,969 | ₩20,627 | +3.29% | 3.7만 |
|---|
| 2026.04.01 | ₩19,741 | ₩20,372 | ₩19,460 | ₩20,251 | +2.58% | 3.6만 |
|---|
| 2026.03.31 | ₩19,379 | ₩19,782 | ₩19,131 | ₩19,460 | +0.42% | 4.7만 |
|---|
| 2026.03.30 | ₩19,031 | ₩19,446 | ₩18,333 | ₩19,379 | +1.83% | 4.4만 |
|---|
| 2026.03.27 | ₩18,548 | ₩19,232 | ₩18,213 | ₩19,031 | +2.60% | 5.1만 |
|---|
| 2026.03.26 | ₩18,803 | ₩18,964 | ₩18,159 | ₩18,695 | -0.57% | 3.6만 |
|---|
| 2026.03.25 | ₩19,299 | ₩19,363 | ₩18,462 | ₩18,776 | -2.71% | 3.5만 |
|---|
| 2026.03.24 | ₩18,588 | ₩19,285 | ₩18,588 | ₩18,950 | +1.95% | 3.8만 |
|---|
| 2026.03.23 | ₩18,145 | ₩19,324 | ₩18,025 | ₩18,897 | +4.14% | 7.6만 |
|---|
| 2026.03.20 | ₩18,736 | ₩18,736 | ₩17,582 | ₩17,676 | -5.65% | 24만 |
|---|
| 2026.03.19 | ₩18,481 | ₩19,044 | ₩17,609 | ₩18,722 | +1.31% | 4.9만 |
|---|
| 2026.03.18 | ₩19,339 | ₩19,339 | ₩18,373 | ₩18,682 | -3.40% | 4.2만 |
|---|
| 2026.03.17 | ₩20,023 | ₩20,640 | ₩19,344 | ₩19,379 | -3.22% | 2.8만 |
|---|
| 2026.03.16 | ₩20,171 | ₩20,647 | ₩19,862 | ₩19,943 | -1.13% | 4.3만 |
|---|
| 2026.03.13 | ₩20,855 | ₩21,197 | ₩19,902 | ₩19,956 | -4.31% | 3.3만 |
|---|
| 2026.03.12 | ₩21,498 | ₩21,565 | ₩20,707 | ₩20,747 | -3.49% | 4.6만 |
|---|
| 2026.03.11 | ₩21,163 | ₩21,840 | ₩20,560 | ₩21,525 | +1.71% | 8.7만 |
|---|
| 2026.03.10 | ₩20,667 | ₩22,155 | ₩20,452 | ₩21,163 | +2.40% | 9.5만 |
|---|
| 2026.03.09 | ₩20,291 | ₩20,962 | ₩18,977 | ₩20,767 | +2.35% | 17.2만 |
|---|
| 2026.03.06 | ₩23,456 | ₩23,946 | ₩20,774 | ₩20,814 | -11.26% | 17만 |
|---|
| 2026.03.05 | ₩19,379 | ₩24,073 | ₩19,379 | ₩23,604 | +21.80% | 53.4만 |
|---|
| 2026.03.04 | ₩16,952 | ₩17,220 | ₩16,630 | ₩16,710 | -1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩16,281 | ₩17,073 | ₩15,973 | ₩16,764 | +2.97% | 4.5만 |
|---|
| 2026.03.02 | ₩16,147 | ₩17,140 | ₩16,147 | ₩16,496 | +2.16% | 9.1만 |
|---|
| 2026.02.27 | ₩16,630 | ₩16,704 | ₩16,362 | ₩16,449 | -1.09% | 5.2만 |
|---|
| 2026.02.26 | ₩17,220 | ₩17,462 | ₩16,590 | ₩16,818 | -2.34% | 2.5만 |
|---|
| 2026.02.25 | ₩17,193 | ₩17,555 | ₩16,838 | ₩17,140 | -0.31% | 3.6만 |
|---|
| 2026.02.24 | ₩16,053 | ₩17,126 | ₩15,900 | ₩16,818 | +4.76% | 6.5만 |
|---|
| 2026.02.23 | ₩16,094 | ₩16,362 | ₩15,812 | ₩15,953 | -0.87% | 8.1만 |
|---|
| 2026.02.20 | ₩16,120 | ₩16,571 | ₩15,986 | ₩16,094 | -0.17% | 4.7만 |
|---|
| 2026.02.19 | ₩15,450 | ₩16,540 | ₩15,363 | ₩16,375 | +5.99% | 2.9만 |
|---|
| 2026.02.18 | ₩15,718 | ₩16,362 | ₩15,182 | ₩15,463 | -1.62% | 5.3만 |
|---|
| 2026.02.17 | ₩15,275 | ₩15,812 | ₩14,752 | ₩15,571 | +1.93% | 5.6만 |
|---|
| 2026.02.13 | ₩15,128 | ₩15,705 | ₩15,007 | ₩15,262 | +0.89% | 7.5만 |
|---|
| 2026.02.12 | ₩15,973 | ₩16,254 | ₩14,498 | ₩15,141 | -5.21% | 7.5만 |
|---|
| 2026.02.11 | ₩16,591 | ₩16,751 | ₩15,101 | ₩15,691 | -5.42% | 7만 |
|---|
| 2026.02.10 | ₩16,992 | ₩17,012 | ₩16,248 | ₩16,469 | -3.08% | 4.2만 |
|---|
| 2026.02.09 | ₩17,153 | ₩17,207 | ₩16,704 | ₩16,858 | -1.72% | 5.3만 |
|---|
| 2026.02.06 | ₩17,274 | ₩17,542 | ₩17,140 | ₩17,341 | +0.39% | 1.5만 |
|---|
| 2026.02.05 | ₩17,475 | ₩17,475 | ₩16,791 | ₩17,032 | -2.53% | 3.7만 |
|---|
| 2026.02.04 | ₩17,609 | ₩18,052 | ₩17,193 | ₩17,609 | 0.00% | 3.6만 |
|---|
| 2026.02.03 | ₩18,119 | ₩18,226 | ₩17,093 | ₩17,663 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩17,448 | ₩18,628 | ₩17,448 | ₩17,944 | +2.84% | 4.5만 |
|---|
| 2026.01.30 | ₩17,086 | ₩17,663 | ₩16,576 | ₩17,421 | +1.96% | 3.2만 |
|---|
| 2026.01.29 | ₩17,059 | ₩17,549 | ₩16,764 | ₩17,220 | +0.94% | 3.3만 |
|---|
| 2026.01.28 | ₩18,065 | ₩18,233 | ₩17,099 | ₩17,207 | -4.75% | 2.9만 |
|---|
| 2026.01.27 | ₩18,226 | ₩18,427 | ₩17,971 | ₩18,065 | -0.88% | 2.2만 |
|---|
| 2026.01.26 | ₩18,347 | ₩18,501 | ₩18,119 | ₩18,400 | +0.29% | 2.3만 |
|---|
| 2026.01.23 | ₩19,473 | ₩19,473 | ₩18,320 | ₩18,467 | -5.17% | 2.2만 |
|---|
| 2026.01.22 | ₩18,280 | ₩19,594 | ₩17,730 | ₩19,527 | +6.82% | 4.7만 |
|---|
| 2026.01.21 | ₩17,971 | ₩18,400 | ₩17,636 | ₩18,233 | +1.46% | 2.9만 |
|---|
| 2026.01.20 | ₩17,958 | ₩18,092 | ₩17,770 | ₩17,824 | -0.75% | 3.5만 |
|---|
| 2026.01.16 | ₩18,776 | ₩19,111 | ₩18,320 | ₩18,427 | -1.86% | 2.1만 |
|---|
| 2026.01.15 | ₩18,575 | ₩19,111 | ₩18,575 | ₩18,695 | +0.65% | 3.4만 |
|---|
| 2026.01.14 | ₩18,280 | ₩18,749 | ₩17,844 | ₩18,400 | +0.66% | 4만 |
|---|
| 2026.01.13 | ₩18,494 | ₩18,852 | ₩18,139 | ₩18,266 | -1.23% | 2.2만 |
|---|
| 2026.01.12 | ₩18,373 | ₩18,635 | ₩17,707 | ₩18,306 | -0.36% | 4.4만 |
|---|
| 2026.01.09 | ₩18,615 | ₩18,856 | ₩18,360 | ₩18,414 | -1.08% | 1.7만 |
|---|
| 2026.01.08 | ₩18,387 | ₩18,923 | ₩18,387 | ₩18,534 | +0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩18,816 | ₩19,066 | ₩18,253 | ₩18,467 | -1.85% | 6.3만 |
|---|
| 2026.01.06 | ₩18,829 | ₩19,084 | ₩18,333 | ₩18,843 | +0.07% | 4.1만 |
|---|
| 2026.01.05 | ₩19,178 | ₩19,567 | ₩18,762 | ₩18,829 | -1.82% | 3.1만 |
|---|
| 2026.01.02 | ₩19,768 | ₩19,889 | ₩19,071 | ₩19,071 | -3.53% | 1.9만 |
|---|
| 2025.12.31 | ₩19,416 | ₩19,715 | ₩19,256 | ₩19,688 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩20,130 | ₩20,605 | ₩19,701 | ₩19,701 | -2.13% | 4.5만 |
|---|
| 2025.12.29 | ₩20,305 | ₩20,452 | ₩19,580 | ₩19,983 | -1.59% | 4.3만 |
|---|
| 2025.12.26 | ₩20,264 | ₩20,586 | ₩19,996 | ₩20,399 | +0.66% | 2.5만 |
|---|
| 2025.12.24 | ₩20,694 | ₩20,694 | ₩19,822 | ₩20,372 | -1.56% | 4.4만 |
|---|
| 2025.12.23 | ₩20,358 | ₩20,828 | ₩20,184 | ₩20,814 | +2.24% | 3.3만 |
|---|
| 2025.12.22 | ₩21,176 | ₩21,494 | ₩20,144 | ₩20,425 | -3.55% | 4.9만 |
|---|
| 2025.12.19 | ₩21,324 | ₩21,713 | ₩21,056 | ₩21,176 | -0.69% | 4만 |
|---|
| 2025.12.18 | ₩21,887 | ₩21,927 | ₩21,203 | ₩21,311 | -2.63% | 2.2만 |
|---|
| 2025.12.17 | ₩22,249 | ₩22,249 | ₩21,552 | ₩21,726 | -2.35% | 2.2만 |
|---|
| 2025.12.16 | ₩21,793 | ₩23,435 | ₩21,230 | ₩22,236 | +2.03% | 3.5만 |
|---|
| 2025.12.15 | ₩23,738 | ₩23,738 | ₩21,746 | ₩22,035 | -7.18% | 3.9만 |
|---|
| 2025.12.12 | ₩24,033 | ₩24,181 | ₩23,470 | ₩23,698 | -1.40% | 7.6만 |
|---|
| 2025.12.11 | ₩24,315 | ₩24,315 | ₩23,333 | ₩24,127 | -0.77% | 4.8만 |
|---|
| 2025.12.10 | ₩23,550 | ₩24,449 | ₩23,088 | ₩24,409 | +3.64% | 11.7만 |
|---|
| 2025.12.09 | ₩22,880 | ₩23,979 | ₩22,813 | ₩23,684 | +3.52% | 9.5만 |
|---|
| 2025.12.08 | ₩21,378 | ₩22,860 | ₩21,089 | ₩22,746 | +6.40% | 11.6만 |
|---|
| 2025.12.05 | ₩19,218 | ₩21,311 | ₩19,218 | ₩21,217 | +10.40% | 10.9만 |
|---|
| 2025.12.04 | ₩18,897 | ₩19,151 | ₩18,650 | ₩19,151 | +1.35% | 5만 |
|---|
| 2025.12.03 | ₩18,508 | ₩19,259 | ₩18,378 | ₩19,004 | +2.68% | 6.6만 |
|---|
| 2025.12.02 | ₩18,011 | ₩18,494 | ₩17,687 | ₩18,306 | +1.64% | 4.3만 |
|---|
| 2025.12.01 | ₩17,944 | ₩18,092 | ₩17,475 | ₩17,971 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩18,347 | ₩18,494 | ₩17,962 | ₩18,119 | -1.24% | 1.5만 |
|---|
| 2025.11.26 | ₩17,743 | ₩18,494 | ₩17,234 | ₩18,347 | +3.40% | 4만 |
|---|
| 2025.11.25 | ₩16,737 | ₩17,716 | ₩16,717 | ₩17,663 | +5.53% | 5.2만 |
|---|
| 2025.11.24 | ₩16,322 | ₩16,543 | ₩16,201 | ₩16,536 | +1.31% | 1.5만 |
|---|
| 2025.11.21 | ₩15,973 | ₩16,705 | ₩15,624 | ₩16,187 | +1.34% | 4.3만 |
|---|
| 2025.11.20 | ₩16,375 | ₩16,617 | ₩15,772 | ₩15,959 | -2.54% | 6.8만 |
|---|
| 2025.11.19 | ₩16,885 | ₩16,885 | ₩15,604 | ₩15,959 | -5.48% | 8.8만 |
|---|
| 2025.11.18 | ₩16,496 | ₩17,126 | ₩16,201 | ₩16,764 | +1.63% | 7.4만 |
|---|
| 2025.11.17 | ₩17,327 | ₩17,327 | ₩16,182 | ₩16,429 | -5.19% | 9.3만 |
|---|
| 2025.11.14 | ₩17,676 | ₩18,219 | ₩17,435 | ₩17,502 | -0.99% | 4.5만 |
|---|
| 2025.11.13 | ₩18,736 | ₩18,843 | ₩17,783 | ₩17,810 | -4.94% | 3만 |
|---|
| 2025.11.12 | ₩18,695 | ₩19,071 | ₩18,615 | ₩18,816 | +0.65% | 3.1만 |
|---|
| 2025.11.11 | ₩18,601 | ₩19,031 | ₩18,441 | ₩18,722 | +0.65% | 2.5만 |
|---|
| 2025.11.10 | ₩19,527 | ₩20,036 | ₩18,642 | ₩18,722 | -4.12% | 7.4만 |
|---|
| 2025.11.07 | ₩18,910 | ₩19,520 | ₩18,119 | ₩18,508 | -2.13% | 7.1만 |
|---|
| 2025.11.06 | ₩19,151 | ₩19,312 | ₩18,736 | ₩19,071 | -0.42% | 7.9만 |
|---|
| 2025.11.05 | ₩18,628 | ₩19,473 | ₩18,548 | ₩19,051 | +2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩19,782 | ₩20,680 | ₩17,435 | ₩18,628 | -5.83% | 41.4만 |
|---|
| 2025.11.03 | ₩20,868 | ₩23,966 | ₩20,533 | ₩23,510 | +12.66% | 8.1만 |
|---|
| 2025.10.31 | ₩21,096 | ₩21,860 | ₩20,667 | ₩20,975 | -0.57% | 5.2만 |
|---|
| 2025.10.30 | ₩21,525 | ₩21,760 | ₩21,002 | ₩21,190 | -1.56% | 4.2만 |
|---|
| 2025.10.29 | ₩22,330 | ₩23,108 | ₩21,606 | ₩21,699 | -2.82% | 8.3만 |
|---|
| 2025.10.28 | ₩22,652 | ₩23,108 | ₩22,075 | ₩22,558 | -0.41% | 4.9만 |
|---|
| 2025.10.27 | ₩23,349 | ₩23,403 | ₩22,611 | ₩22,645 | -3.02% | 7.5만 |
|---|
| 2025.10.24 | ₩23,564 | ₩24,556 | ₩23,027 | ₩23,255 | -1.31% | 3.2만 |
|---|
| 2025.10.23 | ₩21,927 | ₩23,644 | ₩21,626 | ₩23,094 | +5.32% | 9.9만 |
|---|
| 2025.10.22 | ₩21,525 | ₩21,854 | ₩21,217 | ₩21,793 | +1.25% | 4만 |
|---|
| 2025.10.21 | ₩21,083 | ₩21,760 | ₩20,855 | ₩21,552 | +2.23% | 5.7만 |
|---|
| 2025.10.20 | ₩20,251 | ₩21,258 | ₩20,251 | ₩21,002 | +3.71% | 6.3만 |
|---|
| 2025.10.17 | ₩20,305 | ₩20,566 | ₩20,117 | ₩20,238 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩20,828 | ₩20,828 | ₩20,238 | ₩20,486 | -1.64% | 3.8만 |
|---|
| 2025.10.15 | ₩20,975 | ₩21,096 | ₩20,291 | ₩20,653 | -1.53% | 2만 |
|---|
| 2025.10.14 | ₩20,117 | ₩20,868 | ₩20,117 | ₩20,747 | +3.13% | 3.5만 |
|---|
| 2025.10.13 | ₩20,774 | ₩20,774 | ₩20,264 | ₩20,452 | -1.55% | 3.6만 |
|---|
| 2025.10.10 | ₩21,834 | ₩22,303 | ₩20,197 | ₩20,264 | -7.19% | 5.4만 |
|---|