시장 데이터를 불러오는 중
전체 종목
cbdMD, Inc. Common Stock 과거 주가
cbdMD, Inc. Common Stock · YCBD · NYSE American
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
cbdMD, Inc. Common Stock · YCBD · NYSE American
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩536 | ₩536 | ₩511 | ₩523 | -2.50% | 4.6만 |
| 2026.10.08 | ₩536 | ₩549 | ₩509 | ₩529 | -1.25% | 7.4만 |
| 2026.10.07 | ₩543 | ₩549 | ₩528 | ₩545 | +0.49% | 7.6만 |
| 2026.10.06 | ₩576 | ₩576 | ₩543 | ₩547 | -5.12% | 12.8만 |
| 2026.10.05 | ₩611 | ₩611 | ₩576 | ₩576 | -5.70% | 7.5만 |
| 2026.10.02 | ₩603 | ₩616 | ₩603 | ₩611 | +1.33% | 2.9만 |
| 2026.10.01 | ₩603 | ₩616 | ₩590 | ₩604 | +0.22% | 4.2만 |
| 2026.09.30 | ₩630 | ₩630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607 |
| -3.62% |
| 8.7만 |
| 2026.09.29 | ₩611 | ₩630 | ₩604 | ₩628 | +2.85% | 6.1만 |
|---|
| 2026.09.28 | ₩620 | ₩632 | ₩603 | ₩622 | +0.22% | 7.7만 |
|---|
| 2026.09.25 | ₩600 | ₩630 | ₩600 | ₩627 | +4.46% | 3.7만 |
|---|
| 2026.09.24 | ₩596 | ₩616 | ₩570 | ₩615 | +3.15% | 15.1만 |
|---|
| 2026.09.23 | ₩623 | ₩632 | ₩590 | ₩612 | -1.72% | 36.3만 |
|---|
| 2026.09.22 | ₩579 | ₩670 | ₩549 | ₩670 | +15.74% | 239.7만 |
|---|
| 2026.09.21 | ₩603 | ₩616 | ₩578 | ₩590 | -2.22% | 852.4만 |
|---|
| 2026.09.18 | ₩685 | ₩777 | ₩603 | ₩603 | -11.94% | 463.6만 |
|---|
| 2026.09.17 | ₩635 | ₩687 | ₩616 | ₩670 | +5.49% | 78.8만 |
|---|
| 2026.09.16 | ₩618 | ₩642 | ₩610 | ₩624 | +1.08% | 4.3만 |
|---|
| 2026.09.15 | ₩631 | ₩639 | ₩616 | ₩616 | -2.34% | 11.3만 |
|---|
| 2026.09.14 | ₩639 | ₩647 | ₩639 | ₩639 | 0.00% | 2.2만 |
|---|
| 2026.09.11 | ₩637 | ₩659 | ₩637 | ₩646 | +1.47% | 1.2만 |
|---|
| 2026.09.10 | ₩643 | ₩670 | ₩637 | ₩641 | -0.42% | 7.2만 |
|---|
| 2026.09.09 | ₩651 | ₩677 | ₩637 | ₩659 | +1.23% | 7.2만 |
|---|
| 2026.09.08 | ₩635 | ₩670 | ₩635 | ₩670 | +5.49% | 3.4만 |
|---|
| 2026.09.04 | ₩643 | ₩670 | ₩637 | ₩638 | -0.83% | 8.4만 |
|---|
| 2026.09.03 | ₩645 | ₩657 | ₩606 | ₩645 | 0.00% | 35.9만 |
|---|
| 2026.09.02 | ₩641 | ₩690 | ₩637 | ₩670 | +4.60% | 180.8만 |
|---|
| 2026.09.01 | ₩663 | ₩683 | ₩658 | ₩670 | +1.01% | 11.4만 |
|---|
| 2026.08.31 | ₩667 | ₩697 | ₩657 | ₩657 | -1.61% | 7.9만 |
|---|
| 2026.08.28 | ₩689 | ₩689 | ₩643 | ₩670 | -2.72% | 15.4만 |
|---|
| 2026.08.27 | ₩697 | ₩710 | ₩666 | ₩666 | -4.42% | 3.7만 |
|---|
| 2026.08.26 | ₩690 | ₩713 | ₩683 | ₩697 | +0.97% | 2.1만 |
|---|
| 2026.08.25 | ₩655 | ₩714 | ₩655 | ₩694 | +5.93% | 19.2만 |
|---|
| 2026.08.24 | ₩659 | ₩695 | ₩654 | ₩654 | -0.81% | 5.2만 |
|---|
| 2026.08.21 | ₩650 | ₩697 | ₩650 | ₩682 | +4.95% | 14.1만 |
|---|
| 2026.08.20 | ₩657 | ₩677 | ₩643 | ₩677 | +3.06% | 3.8만 |
|---|
| 2026.08.19 | ₩670 | ₩683 | ₩650 | ₩657 | -2.00% | 14.2만 |
|---|
| 2026.08.18 | ₩657 | ₩658 | ₩630 | ₩630 | -4.08% | 4.2만 |
|---|
| 2026.08.17 | ₩670 | ₩670 | ₩628 | ₩637 | -5.00% | 10.1만 |
|---|
| 2026.08.14 | ₩757 | ₩777 | ₩653 | ₩665 | -12.21% | 49.7만 |
|---|
| 2026.08.13 | ₩791 | ₩817 | ₩750 | ₩757 | -4.24% | 22.4만 |
|---|
| 2026.08.12 | ₩784 | ₩831 | ₩766 | ₩801 | +2.22% | 20.3만 |
|---|
| 2026.08.11 | ₩758 | ₩791 | ₩738 | ₩784 | +3.36% | 17.6만 |
|---|
| 2026.08.10 | ₩752 | ₩784 | ₩716 | ₩758 | +0.89% | 36.6만 |
|---|
| 2026.08.07 | ₩750 | ₩789 | ₩750 | ₩757 | +0.89% | 10.6만 |
|---|
| 2026.08.06 | ₩764 | ₩789 | ₩750 | ₩758 | -0.70% | 8.1만 |
|---|
| 2026.08.05 | ₩764 | ₩791 | ₩764 | ₩791 | +3.51% | 5.5만 |
|---|
| 2026.08.04 | ₩746 | ₩783 | ₩724 | ₩748 | +0.18% | 34.2만 |
|---|
| 2026.08.03 | ₩682 | ₩768 | ₩670 | ₩764 | +11.98% | 38.1만 |
|---|
| 2026.07.31 | ₩643 | ₩716 | ₩643 | ₩679 | +5.63% | 16.1만 |
|---|
| 2026.07.30 | ₩657 | ₩670 | ₩623 | ₩631 | -3.88% | 26.8만 |
|---|
| 2026.07.29 | ₩683 | ₩683 | ₩630 | ₩655 | -4.12% | 15.9만 |
|---|
| 2026.07.28 | ₩710 | ₩710 | ₩657 | ₩670 | -5.66% | 17.7만 |
|---|
| 2026.07.27 | ₩728 | ₩737 | ₩670 | ₩697 | -4.24% | 17.2만 |
|---|
| 2026.07.24 | ₩779 | ₩787 | ₩697 | ₩721 | -7.40% | 34.1만 |
|---|
| 2026.07.23 | ₩758 | ₩789 | ₩750 | ₩772 | +1.77% | 11.1만 |
|---|
| 2026.07.22 | ₩764 | ₩777 | ₩757 | ₩772 | +1.05% | 7.9만 |
|---|
| 2026.07.21 | ₩764 | ₩783 | ₩750 | ₩768 | +0.53% | 3.6만 |
|---|
| 2026.07.20 | ₩792 | ₩793 | ₩737 | ₩764 | -3.55% | 15.4만 |
|---|
| 2026.07.17 | ₩858 | ₩858 | ₩750 | ₩764 | -10.94% | 23.1만 |
|---|
| 2026.07.16 | ₩860 | ₩860 | ₩780 | ₩827 | -3.89% | 55만 |
|---|
| 2026.07.15 | ₩888 | ₩938 | ₩838 | ₩858 | -3.47% | 29.1만 |
|---|
| 2026.07.14 | ₩925 | ₩938 | ₩878 | ₩882 | -4.64% | 19.7만 |
|---|
| 2026.07.13 | ₩1,059 | ₩1,099 | ₩831 | ₩914 | -13.67% | 92만 |
|---|
| 2026.07.10 | ₩1,087 | ₩1,099 | ₩1,045 | ₩1,055 | -2.96% | 20.8만 |
|---|
| 2026.07.09 | ₩1,013 | ₩1,099 | ₩1,013 | ₩1,085 | +7.14% | 24.9만 |
|---|
| 2026.07.08 | ₩977 | ₩1,047 | ₩929 | ₩1,005 | +2.88% | 26.2만 |
|---|
| 2026.07.07 | ₩938 | ₩992 | ₩918 | ₩989 | +5.43% | 25.4만 |
|---|
| 2026.07.06 | ₩918 | ₩957 | ₩915 | ₩954 | +3.94% | 8.7만 |
|---|
| 2026.07.02 | ₩911 | ₩918 | ₩898 | ₩918 | +0.74% | 7.2만 |
|---|
| 2026.07.01 | ₩911 | ₩934 | ₩884 | ₩911 | 0.00% | 10.7만 |
|---|
| 2026.06.30 | ₩911 | ₩938 | ₩884 | ₩902 | -1.03% | 12.3만 |
|---|
| 2026.06.29 | ₩938 | ₩951 | ₩886 | ₩938 | 0.00% | 26.6만 |
|---|
| 2026.06.26 | ₩938 | ₩992 | ₩925 | ₩931 | -0.71% | 23.3만 |
|---|
| 2026.06.25 | ₩917 | ₩978 | ₩875 | ₩942 | +2.78% | 44.8만 |
|---|
| 2026.06.24 | ₩934 | ₩938 | ₩871 | ₩886 | -5.16% | 13.9만 |
|---|
| 2026.06.23 | ₩947 | ₩947 | ₩890 | ₩892 | -5.80% | 7.5만 |
|---|
| 2026.06.22 | ₩935 | ₩965 | ₩925 | ₩925 | -1.15% | 5.6만 |
|---|
| 2026.06.18 | ₩900 | ₩965 | ₩898 | ₩965 | +7.14% | 14.7만 |
|---|
| 2026.06.17 | ₩923 | ₩925 | ₩884 | ₩921 | -0.29% | 6.4만 |
|---|
| 2026.06.16 | ₩905 | ₩925 | ₩884 | ₩895 | -1.04% | 10.8만 |
|---|
| 2026.06.15 | ₩929 | ₩965 | ₩898 | ₩898 | -3.32% | 8.8만 |
|---|
| 2026.06.12 | ₩935 | ₩935 | ₩898 | ₩919 | -1.72% | 9.4만 |
|---|
| 2026.06.11 | ₩929 | ₩947 | ₩911 | ₩935 | +0.72% | 8만 |
|---|
| 2026.06.10 | ₩925 | ₩970 | ₩925 | ₩927 | +0.29% | 10.4만 |
|---|
| 2026.06.09 | ₩953 | ₩992 | ₩925 | ₩958 | +0.56% | 19.6만 |
|---|
| 2026.06.08 | ₩965 | ₩982 | ₩938 | ₩965 | 0.00% | 14.7만 |
|---|
| 2026.06.05 | ₩1,018 | ₩1,059 | ₩958 | ₩970 | -4.74% | 32.7만 |
|---|
| 2026.06.04 | ₩949 | ₩1,014 | ₩938 | ₩1,005 | +5.93% | 20.4만 |
|---|
| 2026.06.03 | ₩992 | ₩1,005 | ₩938 | ₩938 | -5.41% | 22.1만 |
|---|
| 2026.06.02 | ₩1,052 | ₩1,072 | ₩1,002 | ₩1,005 | -4.46% | 12.3만 |
|---|
| 2026.06.01 | ₩1,052 | ₩1,071 | ₩1,018 | ₩1,056 | +0.38% | 7.1만 |
|---|
| 2026.05.29 | ₩1,085 | ₩1,103 | ₩1,026 | ₩1,061 | -2.22% | 23.9만 |
|---|
| 2026.05.28 | ₩1,009 | ₩1,152 | ₩994 | ₩1,107 | +9.69% | 62.9만 |
|---|
| 2026.05.27 | ₩1,005 | ₩1,026 | ₩994 | ₩1,025 | +2.00% | 4만 |
|---|
| 2026.05.26 | ₩1,001 | ₩1,024 | ₩985 | ₩1,018 | +1.74% | 10.7만 |
|---|
| 2026.05.22 | ₩1,013 | ₩1,026 | ₩978 | ₩1,020 | +0.66% | 13.5만 |
|---|
| 2026.05.21 | ₩992 | ₩1,045 | ₩965 | ₩1,044 | +5.27% | 13.3만 |
|---|
| 2026.05.20 | ₩976 | ₩1,029 | ₩938 | ₩1,002 | +2.75% | 36만 |
|---|
| 2026.05.19 | ₩1,006 | ₩1,012 | ₩969 | ₩1,005 | -0.13% | 13.2만 |
|---|
| 2026.05.18 | ₩1,009 | ₩1,032 | ₩981 | ₩1,032 | +2.26% | 12.3만 |
|---|
| 2026.05.15 | ₩1,045 | ₩1,064 | ₩951 | ₩1,028 | -1.67% | 33.2만 |
|---|
| 2026.05.14 | ₩1,084 | ₩1,099 | ₩1,048 | ₩1,085 | +0.12% | 24.8만 |
|---|
| 2026.05.13 | ₩1,029 | ₩1,085 | ₩1,018 | ₩1,067 | +3.65% | 27.6만 |
|---|
| 2026.05.12 | ₩1,073 | ₩1,073 | ₩993 | ₩1,051 | -2.12% | 30.5만 |
|---|
| 2026.05.11 | ₩1,103 | ₩1,106 | ₩1,028 | ₩1,083 | -1.82% | 34.8만 |
|---|
| 2026.05.08 | ₩1,152 | ₩1,152 | ₩1,072 | ₩1,126 | -2.33% | 19.4만 |
|---|
| 2026.05.07 | ₩1,219 | ₩1,219 | ₩1,085 | ₩1,166 | -4.40% | 24.8만 |
|---|
| 2026.05.06 | ₩1,139 | ₩1,240 | ₩1,096 | ₩1,223 | +7.41% | 63.4만 |
|---|
| 2026.05.05 | ₩1,118 | ₩1,146 | ₩1,057 | ₩1,139 | +1.92% | 51.9만 |
|---|
| 2026.05.04 | ₩1,111 | ₩1,152 | ₩1,065 | ₩1,147 | +3.26% | 57.5만 |
|---|
| 2026.05.01 | ₩1,122 | ₩1,166 | ₩1,059 | ₩1,166 | +3.94% | 144.9만 |
|---|
| 2026.04.30 | ₩1,130 | ₩1,173 | ₩1,048 | ₩1,164 | +3.08% | 56.4만 |
|---|
| 2026.04.29 | ₩1,206 | ₩1,206 | ₩1,006 | ₩1,163 | -3.56% | 133만 |
|---|
| 2026.04.28 | ₩1,249 | ₩1,380 | ₩1,168 | ₩1,219 | -2.36% | 128.1만 |
|---|
| 2026.04.27 | ₩1,315 | ₩1,367 | ₩1,226 | ₩1,300 | -1.12% | 128.2만 |
|---|
| 2026.04.24 | ₩1,353 | ₩1,420 | ₩1,233 | ₩1,353 | 0.00% | 277.6만 |
|---|
| 2026.04.23 | ₩1,608 | ₩1,702 | ₩1,250 | ₩1,353 | -15.83% | 3794.5만 |
|---|
| 2026.04.22 | ₩1,131 | ₩1,595 | ₩976 | ₩1,246 | +10.19% | 2502.3만 |
|---|
| 2026.04.21 | ₩1,085 | ₩1,131 | ₩1,072 | ₩1,131 | +4.20% | 17.4만 |
|---|
| 2026.04.20 | ₩1,065 | ₩1,179 | ₩1,065 | ₩1,083 | +1.64% | 21.1만 |
|---|
| 2026.04.17 | ₩997 | ₩1,072 | ₩938 | ₩1,059 | +6.18% | 22.2만 |
|---|
| 2026.04.16 | ₩1,045 | ₩1,049 | ₩918 | ₩1,001 | -4.23% | 17.4만 |
|---|
| 2026.04.15 | ₩953 | ₩1,045 | ₩953 | ₩1,044 | +9.56% | 38.8만 |
|---|
| 2026.04.14 | ₩980 | ₩1,024 | ₩951 | ₩976 | -0.41% | 21.4만 |
|---|
| 2026.04.13 | ₩898 | ₩1,005 | ₩884 | ₩998 | +11.19% | 18.5만 |
|---|
| 2026.04.10 | ₩902 | ₩955 | ₩876 | ₩911 | +1.04% | 20.3만 |
|---|
| 2026.04.09 | ₩938 | ₩997 | ₩844 | ₩876 | -6.57% | 47.2만 |
|---|
| 2026.04.08 | ₩977 | ₩1,009 | ₩938 | ₩938 | -3.98% | 13.9만 |
|---|
| 2026.04.07 | ₩973 | ₩1,005 | ₩911 | ₩958 | -1.52% | 37.2만 |
|---|
| 2026.04.06 | ₩982 | ₩1,030 | ₩965 | ₩978 | -0.41% | 20.1만 |
|---|
| 2026.04.02 | ₩938 | ₩1,016 | ₩898 | ₩982 | +4.71% | 59만 |
|---|
| 2026.04.01 | ₩974 | ₩1,039 | ₩925 | ₩959 | -1.51% | 105.5만 |
|---|
| 2026.03.31 | ₩911 | ₩997 | ₩898 | ₩994 | +9.12% | 18.9만 |
|---|
| 2026.03.30 | ₩990 | ₩990 | ₩848 | ₩882 | -10.96% | 27.4만 |
|---|
| 2026.03.27 | ₩981 | ₩1,055 | ₩947 | ₩965 | -1.64% | 35.6만 |
|---|
| 2026.03.26 | ₩1,047 | ₩1,099 | ₩974 | ₩1,014 | -3.07% | 81.8만 |
|---|
| 2026.03.25 | ₩1,033 | ₩1,085 | ₩1,020 | ₩1,079 | +4.41% | 16.9만 |
|---|
| 2026.03.24 | ₩1,024 | ₩1,072 | ₩989 | ₩1,030 | +0.65% | 20.5만 |
|---|
| 2026.03.23 | ₩954 | ₩1,063 | ₩888 | ₩1,020 | +6.88% | 118만 |
|---|
| 2026.03.20 | ₩965 | ₩965 | ₩911 | ₩911 | -5.56% | 35.4만 |
|---|
| 2026.03.19 | ₩972 | ₩992 | ₩914 | ₩966 | -0.55% | 49.9만 |
|---|
| 2026.03.18 | ₩1,009 | ₩1,018 | ₩951 | ₩982 | -2.66% | 28.1만 |
|---|
| 2026.03.17 | ₩1,005 | ₩1,059 | ₩947 | ₩1,009 | +0.40% | 41.1만 |
|---|
| 2026.03.16 | ₩949 | ₩990 | ₩938 | ₩965 | +1.69% | 39.7만 |
|---|
| 2026.03.13 | ₩958 | ₩969 | ₩918 | ₩951 | -0.70% | 31.1만 |
|---|
| 2026.03.12 | ₩938 | ₩990 | ₩911 | ₩978 | +4.29% | 24.1만 |
|---|
| 2026.03.11 | ₩925 | ₩976 | ₩925 | ₩941 | +1.74% | 51.8만 |
|---|
| 2026.03.10 | ₩981 | ₩1,028 | ₩898 | ₩898 | -8.47% | 54.4만 |
|---|
| 2026.03.09 | ₩1,020 | ₩1,051 | ₩965 | ₩992 | -2.76% | 31.5만 |
|---|
| 2026.03.06 | ₩965 | ₩1,139 | ₩900 | ₩1,045 | +8.33% | 110.5만 |
|---|
| 2026.03.05 | ₩1,005 | ₩1,061 | ₩923 | ₩951 | -5.33% | 48.5만 |
|---|
| 2026.03.04 | ₩1,037 | ₩1,143 | ₩965 | ₩1,029 | -0.78% | 93만 |
|---|
| 2026.03.03 | ₩1,063 | ₩1,099 | ₩986 | ₩1,033 | -2.77% | 32.4만 |
|---|
| 2026.03.02 | ₩1,166 | ₩1,201 | ₩1,080 | ₩1,088 | -6.67% | 39.5만 |
|---|
| 2026.02.27 | ₩1,300 | ₩1,371 | ₩1,166 | ₩1,229 | -5.46% | 27.1만 |
|---|
| 2026.02.26 | ₩1,300 | ₩1,447 | ₩1,273 | ₩1,325 | +1.96% | 44.8만 |
|---|
| 2026.02.25 | ₩1,252 | ₩1,394 | ₩1,206 | ₩1,313 | +4.93% | 42.5만 |
|---|
| 2026.02.24 | ₩1,218 | ₩1,286 | ₩1,170 | ₩1,252 | +2.75% | 57.2만 |
|---|
| 2026.02.23 | ₩1,249 | ₩1,260 | ₩1,174 | ₩1,229 | -1.61% | 18.4만 |
|---|
| 2026.02.20 | ₩1,233 | ₩1,273 | ₩1,146 | ₩1,273 | +3.26% | 57.9만 |
|---|
| 2026.02.19 | ₩962 | ₩1,261 | ₩939 | ₩1,221 | +26.88% | 103.6만 |
|---|
| 2026.02.18 | ₩978 | ₩1,045 | ₩947 | ₩969 | -0.96% | 87.6만 |
|---|
| 2026.02.17 | ₩988 | ₩1,134 | ₩957 | ₩1,040 | +5.29% | 178.7만 |
|---|
| 2026.02.13 | ₩918 | ₩1,065 | ₩918 | ₩939 | +2.34% | 109.8만 |
|---|
| 2026.02.12 | ₩1,018 | ₩1,043 | ₩911 | ₩918 | -9.87% | 75만 |
|---|
| 2026.02.11 | ₩1,068 | ₩1,186 | ₩992 | ₩1,010 | -5.40% | 66.1만 |
|---|
| 2026.02.10 | ₩1,166 | ₩1,178 | ₩1,045 | ₩1,087 | -6.78% | 48.2만 |
|---|
| 2026.02.09 | ₩1,240 | ₩1,240 | ₩1,099 | ₩1,142 | -7.89% | 49.6만 |
|---|
| 2026.02.06 | ₩1,244 | ₩1,286 | ₩1,164 | ₩1,237 | -0.54% | 67.4만 |
|---|
| 2026.02.05 | ₩1,246 | ₩1,340 | ₩1,181 | ₩1,265 | +1.51% | 40.4만 |
|---|
| 2026.02.04 | ₩1,244 | ₩1,260 | ₩1,154 | ₩1,260 | +1.29% | 30.8만 |
|---|
| 2026.02.03 | ₩1,166 | ₩1,273 | ₩1,099 | ₩1,266 | +8.62% | 60.3만 |
|---|
| 2026.02.02 | ₩1,327 | ₩1,394 | ₩1,127 | ₩1,164 | -12.22% | 140.2만 |
|---|
| 2026.01.30 | ₩1,021 | ₩1,762 | ₩1,010 | ₩1,394 | +36.48% | 2546.1만 |
|---|
| 2026.01.29 | ₩1,010 | ₩1,064 | ₩978 | ₩1,033 | +2.25% | 40.7만 |
|---|
| 2026.01.28 | ₩1,028 | ₩1,097 | ₩965 | ₩1,010 | -1.69% | 64.5만 |
|---|
| 2026.01.27 | ₩1,057 | ₩1,063 | ₩1,005 | ₩1,043 | -1.39% | 30.6만 |
|---|
| 2026.01.26 | ₩1,122 | ₩1,122 | ₩1,021 | ₩1,065 | -5.02% | 27.8만 |
|---|
| 2026.01.23 | ₩1,104 | ₩1,164 | ₩1,060 | ₩1,138 | +3.03% | 37.4만 |
|---|
| 2026.01.22 | ₩1,072 | ₩1,139 | ₩1,048 | ₩1,120 | +4.50% | 29.2만 |
|---|
| 2026.01.21 | ₩1,053 | ₩1,101 | ₩1,045 | ₩1,064 | +1.02% | 32.9만 |
|---|
| 2026.01.20 | ₩1,166 | ₩1,198 | ₩1,114 | ₩1,114 | -4.48% | 41.2만 |
|---|
| 2026.01.16 | ₩1,353 | ₩1,367 | ₩1,215 | ₩1,237 | -8.61% | 85.7만 |
|---|
| 2026.01.15 | ₩1,407 | ₩1,434 | ₩1,340 | ₩1,353 | -3.81% | 78.9만 |
|---|
| 2026.01.14 | ₩1,367 | ₩1,434 | ₩1,340 | ₩1,434 | +4.90% | 72.1만 |
|---|
| 2026.01.13 | ₩1,541 | ₩1,608 | ₩1,353 | ₩1,394 | -9.57% | 109.9만 |
|---|
| 2026.01.12 | ₩1,394 | ₩1,581 | ₩1,380 | ₩1,554 | +11.54% | 116.9만 |
|---|
| 2026.01.09 | ₩1,447 | ₩1,467 | ₩1,380 | ₩1,434 | -0.93% | 61.6만 |
|---|
| 2026.01.08 | ₩1,447 | ₩1,514 | ₩1,394 | ₩1,447 | 0.00% | 122.1만 |
|---|
| 2026.01.07 | ₩1,501 | ₩1,561 | ₩1,447 | ₩1,474 | -1.79% | 109.2만 |
|---|
| 2026.01.06 | ₩1,474 | ₩1,769 | ₩1,420 | ₩1,541 | +4.55% | 176.7만 |
|---|
| 2026.01.05 | ₩1,514 | ₩1,595 | ₩1,340 | ₩1,501 | -0.88% | 209만 |
|---|
| 2026.01.02 | ₩1,769 | ₩1,789 | ₩1,501 | ₩1,554 | -12.12% | 186.2만 |
|---|
| 2025.12.31 | ₩1,916 | ₩1,930 | ₩1,769 | ₩1,809 | -5.59% | 132.2만 |
|---|
| 2025.12.30 | ₩1,876 | ₩2,064 | ₩1,809 | ₩1,822 | -2.86% | 181.1만 |
|---|
| 2025.12.29 | ₩2,131 | ₩2,396 | ₩1,822 | ₩1,822 | -14.47% | 262.7만 |
|---|
| 2025.12.26 | ₩2,131 | ₩2,358 | ₩2,117 | ₩2,251 | +5.66% | 210.6만 |
|---|
| 2025.12.24 | ₩2,157 | ₩2,432 | ₩2,077 | ₩2,131 | -1.24% | 333.2만 |
|---|
| 2025.12.23 | ₩1,782 | ₩2,358 | ₩1,769 | ₩2,224 | +24.81% | 887.3만 |
|---|
| 2025.12.22 | ₩1,916 | ₩2,090 | ₩1,755 | ₩1,836 | -4.20% | 510만 |
|---|
| 2025.12.19 | ₩2,224 | ₩2,372 | ₩1,836 | ₩2,023 | -9.04% | 1637.3만 |
|---|
| 2025.12.18 | ₩2,935 | ₩3,430 | ₩2,198 | ₩2,586 | -11.87% | 5374.4만 |
|---|
| 2025.12.17 | ₩2,680 | ₩3,390 | ₩2,573 | ₩3,042 | +13.50% | 1.5억 |
|---|
| 2025.12.16 | ₩1,554 | ₩2,010 | ₩1,474 | ₩1,916 | +23.28% | 1790.7만 |
|---|
| 2025.12.15 | ₩1,997 | ₩2,291 | ₩1,474 | ₩1,608 | -19.46% | 6812.6만 |
|---|
| 2025.12.12 | ₩1,648 | ₩1,997 | ₩1,234 | ₩1,608 | -2.44% | 3억 |
|---|
| 2025.12.11 | ₩836 | ₩847 | ₩817 | ₩846 | +1.12% | 187.5만 |
|---|
| 2025.12.10 | ₩824 | ₩870 | ₩804 | ₩851 | +3.25% | 14.8만 |
|---|
| 2025.12.09 | ₩858 | ₩871 | ₩820 | ₩824 | -3.91% | 15.9만 |
|---|
| 2025.12.08 | ₩815 | ₩903 | ₩808 | ₩856 | +5.10% | 36.9만 |
|---|
| 2025.12.05 | ₩811 | ₩856 | ₩804 | ₩817 | +0.83% | 15.7만 |
|---|
| 2025.12.04 | ₩766 | ₩858 | ₩765 | ₩819 | +6.82% | 46.4만 |
|---|
| 2025.12.03 | ₩773 | ₩817 | ₩753 | ₩795 | +2.77% | 21.2만 |
|---|
| 2025.12.02 | ₩749 | ₩817 | ₩744 | ₩797 | +6.44% | 15.6만 |
|---|
| 2025.12.01 | ₩819 | ₩824 | ₩740 | ₩773 | -5.56% | 30.3만 |
|---|
| 2025.11.28 | ₩712 | ₩835 | ₩708 | ₩828 | +16.38% | 69.4만 |
|---|
| 2025.11.26 | ₩754 | ₩1,127 | ₩718 | ₩718 | -4.80% | 1594만 |
|---|
| 2025.11.25 | ₩693 | ₩804 | ₩693 | ₩744 | +7.35% | 7.1만 |
|---|
| 2025.11.24 | ₩650 | ₩726 | ₩646 | ₩704 | +8.25% | 23.9만 |
|---|
| 2025.11.21 | ₩728 | ₩728 | ₩630 | ₩630 | -13.44% | 12.7만 |
|---|
| 2025.11.20 | ₩709 | ₩750 | ₩671 | ₩675 | -4.73% | 11.5만 |
|---|
| 2025.11.19 | ₩795 | ₩808 | ₩683 | ₩714 | -10.12% | 38.2만 |
|---|
| 2025.11.18 | ₩791 | ₩828 | ₩777 | ₩808 | +2.20% | 6.9만 |
|---|
| 2025.11.17 | ₩697 | ₩909 | ₩697 | ₩807 | +15.77% | 30.1만 |
|---|
| 2025.11.14 | ₩887 | ₩978 | ₩817 | ₩860 | -3.02% | 32.5만 |
|---|
| 2025.11.13 | ₩1,025 | ₩1,067 | ₩969 | ₩989 | -3.53% | 11.6만 |
|---|
| 2025.11.12 | ₩1,059 | ₩1,076 | ₩1,025 | ₩1,037 | -2.03% | 7.3만 |
|---|
| 2025.11.11 | ₩1,047 | ₩1,085 | ₩1,032 | ₩1,077 | +2.94% | 16.4만 |
|---|
| 2025.11.10 | ₩1,076 | ₩1,119 | ₩1,018 | ₩1,077 | +0.12% | 14.8만 |
|---|
| 2025.11.07 | ₩1,032 | ₩1,076 | ₩1,018 | ₩1,076 | +4.29% | 11.6만 |
|---|
| 2025.11.06 | ₩1,077 | ₩1,085 | ₩1,032 | ₩1,045 | -2.99% | 7만 |
|---|
| 2025.11.05 | ₩1,071 | ₩1,126 | ₩1,071 | ₩1,097 | +2.50% | 7만 |
|---|
| 2025.11.04 | ₩1,060 | ₩1,112 | ₩1,030 | ₩1,084 | +2.28% | 13.9만 |
|---|
| 2025.11.03 | ₩1,136 | ₩1,174 | ₩1,072 | ₩1,127 | -0.83% | 16.7만 |
|---|
| 2025.10.31 | ₩1,163 | ₩1,233 | ₩1,139 | ₩1,173 | +0.81% | 12.6만 |
|---|
| 2025.10.30 | ₩1,265 | ₩1,277 | ₩1,140 | ₩1,179 | -6.78% | 25.7만 |
|---|
| 2025.10.29 | ₩1,394 | ₩1,394 | ₩1,260 | ₩1,273 | -8.65% | 26.1만 |
|---|
| 2025.10.28 | ₩1,380 | ₩1,400 | ₩1,340 | ₩1,380 | 0.00% | 8만 |
|---|
| 2025.10.27 | ₩1,447 | ₩1,461 | ₩1,367 | ₩1,367 | -5.56% | 12.9만 |
|---|
| 2025.10.24 | ₩1,434 | ₩1,454 | ₩1,367 | ₩1,420 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩1,336 | ₩1,447 | ₩1,327 | ₩1,394 | +4.31% | 29.3만 |
|---|
| 2025.10.22 | ₩1,434 | ₩1,501 | ₩1,257 | ₩1,340 | -6.54% | 45만 |
|---|
| 2025.10.21 | ₩1,487 | ₩1,568 | ₩1,407 | ₩1,420 | -4.50% | 19.1만 |
|---|
| 2025.10.20 | ₩1,514 | ₩1,608 | ₩1,514 | ₩1,541 | +1.77% | 15.4만 |
|---|
| 2025.10.17 | ₩1,340 | ₩1,648 | ₩1,340 | ₩1,541 | +15.00% | 32.6만 |
|---|
| 2025.10.16 | ₩1,608 | ₩1,675 | ₩1,331 | ₩1,407 | -12.50% | 62만 |
|---|
| 2025.10.15 | ₩1,635 | ₩1,876 | ₩1,554 | ₩1,595 | -2.46% | 96.1만 |
|---|
| 2025.10.14 | ₩1,675 | ₩1,742 | ₩1,581 | ₩1,595 | -4.80% | 33.7만 |
|---|
| 2025.10.13 | ₩1,675 | ₩1,849 | ₩1,648 | ₩1,715 | +2.40% | 21.1만 |
|---|
| 2025.10.10 | ₩1,916 | ₩1,930 | ₩1,648 | ₩1,648 | -13.99% | 70.8만 |
|---|