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 | ₩537 | ₩537 | ₩511 | ₩523 | -2.50% | 4.6만 |
| 2026.10.08 | ₩537 | ₩550 | ₩510 | ₩530 | -1.25% | 7.4만 |
| 2026.10.07 | ₩543 | ₩550 | ₩528 | ₩546 | +0.49% | 7.6만 |
| 2026.10.06 | ₩577 | ₩577 | ₩543 | ₩547 | -5.12% | 12.8만 |
| 2026.10.05 | ₩612 | ₩612 | ₩577 | ₩577 | -5.70% | 7.5만 |
| 2026.10.02 | ₩604 | ₩617 | ₩604 | ₩612 | +1.33% | 2.9만 |
| 2026.10.01 | ₩604 | ₩617 | ₩590 | ₩605 | +0.22% | 4.2만 |
| 2026.09.30 | ₩630 | ₩630 | ₩592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩608 |
| -3.62% |
| 8.7만 |
| 2026.09.29 | ₩612 | ₩630 | ₩605 | ₩629 | +2.85% | 6.1만 |
|---|
| 2026.09.28 | ₩621 | ₩633 | ₩604 | ₩622 | +0.22% | 7.7만 |
|---|
| 2026.09.25 | ₩601 | ₩630 | ₩601 | ₩628 | +4.46% | 3.7만 |
|---|
| 2026.09.24 | ₩597 | ₩617 | ₩570 | ₩616 | +3.15% | 15.1만 |
|---|
| 2026.09.23 | ₩624 | ₩633 | ₩590 | ₩613 | -1.72% | 36.3만 |
|---|
| 2026.09.22 | ₩579 | ₩671 | ₩550 | ₩671 | +15.74% | 239.7만 |
|---|
| 2026.09.21 | ₩604 | ₩617 | ₩578 | ₩590 | -2.22% | 852.4만 |
|---|
| 2026.09.18 | ₩685 | ₩778 | ₩604 | ₩604 | -11.94% | 463.6만 |
|---|
| 2026.09.17 | ₩636 | ₩688 | ₩617 | ₩671 | +5.49% | 78.8만 |
|---|
| 2026.09.16 | ₩618 | ₩642 | ₩610 | ₩625 | +1.08% | 4.3만 |
|---|
| 2026.09.15 | ₩632 | ₩640 | ₩617 | ₩617 | -2.34% | 11.3만 |
|---|
| 2026.09.14 | ₩640 | ₩648 | ₩640 | ₩640 | 0.00% | 2.2만 |
|---|
| 2026.09.11 | ₩637 | ₩660 | ₩637 | ₩647 | +1.47% | 1.2만 |
|---|
| 2026.09.10 | ₩644 | ₩671 | ₩637 | ₩641 | -0.42% | 7.2만 |
|---|
| 2026.09.09 | ₩652 | ₩677 | ₩637 | ₩660 | +1.23% | 7.2만 |
|---|
| 2026.09.08 | ₩636 | ₩671 | ₩636 | ₩671 | +5.49% | 3.4만 |
|---|
| 2026.09.04 | ₩644 | ₩671 | ₩637 | ₩638 | -0.83% | 8.4만 |
|---|
| 2026.09.03 | ₩645 | ₩657 | ₩606 | ₩645 | 0.00% | 35.9만 |
|---|
| 2026.09.02 | ₩641 | ₩691 | ₩637 | ₩671 | +4.60% | 180.8만 |
|---|
| 2026.09.01 | ₩664 | ₩684 | ₩659 | ₩671 | +1.01% | 11.4만 |
|---|
| 2026.08.31 | ₩668 | ₩697 | ₩657 | ₩657 | -1.61% | 7.9만 |
|---|
| 2026.08.28 | ₩689 | ₩689 | ₩644 | ₩671 | -2.72% | 15.4만 |
|---|
| 2026.08.27 | ₩697 | ₩711 | ₩667 | ₩667 | -4.42% | 3.7만 |
|---|
| 2026.08.26 | ₩691 | ₩714 | ₩684 | ₩697 | +0.97% | 2.1만 |
|---|
| 2026.08.25 | ₩656 | ₩715 | ₩656 | ₩695 | +5.93% | 19.2만 |
|---|
| 2026.08.24 | ₩660 | ₩696 | ₩655 | ₩655 | -0.81% | 5.2만 |
|---|
| 2026.08.21 | ₩651 | ₩697 | ₩651 | ₩683 | +4.95% | 14.1만 |
|---|
| 2026.08.20 | ₩657 | ₩677 | ₩644 | ₩677 | +3.06% | 3.8만 |
|---|
| 2026.08.19 | ₩671 | ₩684 | ₩651 | ₩657 | -2.00% | 14.2만 |
|---|
| 2026.08.18 | ₩657 | ₩659 | ₩630 | ₩630 | -4.08% | 4.2만 |
|---|
| 2026.08.17 | ₩671 | ₩671 | ₩629 | ₩637 | -5.00% | 10.1만 |
|---|
| 2026.08.14 | ₩758 | ₩778 | ₩653 | ₩665 | -12.21% | 49.7만 |
|---|
| 2026.08.13 | ₩791 | ₩818 | ₩751 | ₩758 | -4.24% | 22.4만 |
|---|
| 2026.08.12 | ₩785 | ₩832 | ₩767 | ₩802 | +2.22% | 20.3만 |
|---|
| 2026.08.11 | ₩759 | ₩791 | ₩739 | ₩785 | +3.36% | 17.6만 |
|---|
| 2026.08.10 | ₩752 | ₩785 | ₩716 | ₩759 | +0.89% | 36.6만 |
|---|
| 2026.08.07 | ₩751 | ₩790 | ₩751 | ₩758 | +0.89% | 10.6만 |
|---|
| 2026.08.06 | ₩765 | ₩790 | ₩751 | ₩759 | -0.70% | 8.1만 |
|---|
| 2026.08.05 | ₩765 | ₩791 | ₩765 | ₩791 | +3.51% | 5.5만 |
|---|
| 2026.08.04 | ₩747 | ₩783 | ₩724 | ₩748 | +0.18% | 34.2만 |
|---|
| 2026.08.03 | ₩683 | ₩769 | ₩671 | ₩765 | +11.98% | 38.1만 |
|---|
| 2026.07.31 | ₩644 | ₩716 | ₩644 | ₩680 | +5.63% | 16.1만 |
|---|
| 2026.07.30 | ₩657 | ₩671 | ₩624 | ₩632 | -3.88% | 26.8만 |
|---|
| 2026.07.29 | ₩684 | ₩684 | ₩630 | ₩656 | -4.12% | 15.9만 |
|---|
| 2026.07.28 | ₩711 | ₩711 | ₩657 | ₩671 | -5.66% | 17.7만 |
|---|
| 2026.07.27 | ₩728 | ₩738 | ₩671 | ₩697 | -4.24% | 17.2만 |
|---|
| 2026.07.24 | ₩779 | ₩787 | ₩697 | ₩722 | -7.40% | 34.1만 |
|---|
| 2026.07.23 | ₩759 | ₩790 | ₩751 | ₩773 | +1.77% | 11.1만 |
|---|
| 2026.07.22 | ₩765 | ₩778 | ₩758 | ₩773 | +1.05% | 7.9만 |
|---|
| 2026.07.21 | ₩765 | ₩783 | ₩751 | ₩769 | +0.53% | 3.6만 |
|---|
| 2026.07.20 | ₩793 | ₩794 | ₩738 | ₩765 | -3.55% | 15.4만 |
|---|
| 2026.07.17 | ₩858 | ₩858 | ₩751 | ₩765 | -10.94% | 23.1만 |
|---|
| 2026.07.16 | ₩861 | ₩861 | ₩781 | ₩828 | -3.89% | 55만 |
|---|
| 2026.07.15 | ₩889 | ₩939 | ₩838 | ₩858 | -3.47% | 29.1만 |
|---|
| 2026.07.14 | ₩926 | ₩939 | ₩879 | ₩883 | -4.64% | 19.7만 |
|---|
| 2026.07.13 | ₩1,060 | ₩1,100 | ₩832 | ₩915 | -13.67% | 92만 |
|---|
| 2026.07.10 | ₩1,088 | ₩1,100 | ₩1,046 | ₩1,056 | -2.96% | 20.8만 |
|---|
| 2026.07.09 | ₩1,014 | ₩1,100 | ₩1,014 | ₩1,086 | +7.14% | 24.9만 |
|---|
| 2026.07.08 | ₩978 | ₩1,048 | ₩930 | ₩1,006 | +2.88% | 26.2만 |
|---|
| 2026.07.07 | ₩939 | ₩993 | ₩919 | ₩990 | +5.43% | 25.4만 |
|---|
| 2026.07.06 | ₩919 | ₩958 | ₩916 | ₩955 | +3.94% | 8.7만 |
|---|
| 2026.07.02 | ₩912 | ₩919 | ₩899 | ₩919 | +0.74% | 7.2만 |
|---|
| 2026.07.01 | ₩912 | ₩935 | ₩885 | ₩912 | 0.00% | 10.7만 |
|---|
| 2026.06.30 | ₩912 | ₩939 | ₩885 | ₩903 | -1.03% | 12.3만 |
|---|
| 2026.06.29 | ₩939 | ₩952 | ₩887 | ₩939 | 0.00% | 26.6만 |
|---|
| 2026.06.26 | ₩939 | ₩993 | ₩926 | ₩932 | -0.71% | 23.3만 |
|---|
| 2026.06.25 | ₩917 | ₩979 | ₩876 | ₩943 | +2.78% | 44.8만 |
|---|
| 2026.06.24 | ₩935 | ₩939 | ₩872 | ₩887 | -5.16% | 13.9만 |
|---|
| 2026.06.23 | ₩948 | ₩948 | ₩891 | ₩893 | -5.80% | 7.5만 |
|---|
| 2026.06.22 | ₩936 | ₩966 | ₩926 | ₩926 | -1.15% | 5.6만 |
|---|
| 2026.06.18 | ₩901 | ₩966 | ₩899 | ₩966 | +7.14% | 14.7만 |
|---|
| 2026.06.17 | ₩924 | ₩926 | ₩885 | ₩921 | -0.29% | 6.4만 |
|---|
| 2026.06.16 | ₩905 | ₩926 | ₩885 | ₩896 | -1.04% | 10.8만 |
|---|
| 2026.06.15 | ₩930 | ₩966 | ₩899 | ₩899 | -3.32% | 8.8만 |
|---|
| 2026.06.12 | ₩936 | ₩936 | ₩899 | ₩920 | -1.72% | 9.4만 |
|---|
| 2026.06.11 | ₩930 | ₩948 | ₩912 | ₩936 | +0.72% | 8만 |
|---|
| 2026.06.10 | ₩926 | ₩971 | ₩926 | ₩928 | +0.29% | 10.4만 |
|---|
| 2026.06.09 | ₩954 | ₩993 | ₩926 | ₩959 | +0.56% | 19.6만 |
|---|
| 2026.06.08 | ₩966 | ₩983 | ₩939 | ₩966 | 0.00% | 14.7만 |
|---|
| 2026.06.05 | ₩1,019 | ₩1,060 | ₩959 | ₩971 | -4.74% | 32.7만 |
|---|
| 2026.06.04 | ₩950 | ₩1,015 | ₩939 | ₩1,006 | +5.93% | 20.4만 |
|---|
| 2026.06.03 | ₩993 | ₩1,006 | ₩939 | ₩939 | -5.41% | 22.1만 |
|---|
| 2026.06.02 | ₩1,053 | ₩1,073 | ₩1,003 | ₩1,006 | -4.46% | 12.3만 |
|---|
| 2026.06.01 | ₩1,053 | ₩1,072 | ₩1,019 | ₩1,057 | +0.38% | 7.1만 |
|---|
| 2026.05.29 | ₩1,086 | ₩1,104 | ₩1,027 | ₩1,062 | -2.22% | 23.9만 |
|---|
| 2026.05.28 | ₩1,010 | ₩1,154 | ₩995 | ₩1,108 | +9.69% | 62.9만 |
|---|
| 2026.05.27 | ₩1,006 | ₩1,027 | ₩995 | ₩1,026 | +2.00% | 4만 |
|---|
| 2026.05.26 | ₩1,002 | ₩1,025 | ₩986 | ₩1,019 | +1.74% | 10.7만 |
|---|
| 2026.05.22 | ₩1,014 | ₩1,027 | ₩979 | ₩1,021 | +0.66% | 13.5만 |
|---|
| 2026.05.21 | ₩993 | ₩1,046 | ₩966 | ₩1,045 | +5.27% | 13.3만 |
|---|
| 2026.05.20 | ₩976 | ₩1,030 | ₩939 | ₩1,003 | +2.75% | 36만 |
|---|
| 2026.05.19 | ₩1,007 | ₩1,013 | ₩970 | ₩1,006 | -0.13% | 13.2만 |
|---|
| 2026.05.18 | ₩1,010 | ₩1,033 | ₩982 | ₩1,033 | +2.26% | 12.3만 |
|---|
| 2026.05.15 | ₩1,046 | ₩1,065 | ₩952 | ₩1,029 | -1.67% | 33.2만 |
|---|
| 2026.05.14 | ₩1,085 | ₩1,100 | ₩1,049 | ₩1,086 | +0.12% | 24.8만 |
|---|
| 2026.05.13 | ₩1,030 | ₩1,086 | ₩1,019 | ₩1,068 | +3.65% | 27.6만 |
|---|
| 2026.05.12 | ₩1,074 | ₩1,074 | ₩994 | ₩1,052 | -2.12% | 30.5만 |
|---|
| 2026.05.11 | ₩1,104 | ₩1,107 | ₩1,029 | ₩1,084 | -1.82% | 34.8만 |
|---|
| 2026.05.08 | ₩1,154 | ₩1,154 | ₩1,073 | ₩1,127 | -2.33% | 19.4만 |
|---|
| 2026.05.07 | ₩1,221 | ₩1,221 | ₩1,086 | ₩1,167 | -4.40% | 24.8만 |
|---|
| 2026.05.06 | ₩1,140 | ₩1,241 | ₩1,097 | ₩1,225 | +7.41% | 63.4만 |
|---|
| 2026.05.05 | ₩1,119 | ₩1,147 | ₩1,058 | ₩1,140 | +1.92% | 51.9만 |
|---|
| 2026.05.04 | ₩1,112 | ₩1,154 | ₩1,066 | ₩1,148 | +3.26% | 57.5만 |
|---|
| 2026.05.01 | ₩1,123 | ₩1,167 | ₩1,060 | ₩1,167 | +3.94% | 144.9만 |
|---|
| 2026.04.30 | ₩1,131 | ₩1,174 | ₩1,049 | ₩1,166 | +3.08% | 56.4만 |
|---|
| 2026.04.29 | ₩1,207 | ₩1,207 | ₩1,007 | ₩1,164 | -3.56% | 133만 |
|---|
| 2026.04.28 | ₩1,250 | ₩1,382 | ₩1,170 | ₩1,221 | -2.36% | 128.1만 |
|---|
| 2026.04.27 | ₩1,316 | ₩1,368 | ₩1,227 | ₩1,301 | -1.12% | 128.2만 |
|---|
| 2026.04.24 | ₩1,355 | ₩1,422 | ₩1,234 | ₩1,355 | 0.00% | 277.6만 |
|---|
| 2026.04.23 | ₩1,610 | ₩1,703 | ₩1,251 | ₩1,355 | -15.83% | 3794.5만 |
|---|
| 2026.04.22 | ₩1,132 | ₩1,596 | ₩976 | ₩1,247 | +10.19% | 2502.3만 |
|---|
| 2026.04.21 | ₩1,086 | ₩1,132 | ₩1,073 | ₩1,132 | +4.20% | 17.4만 |
|---|
| 2026.04.20 | ₩1,066 | ₩1,180 | ₩1,066 | ₩1,084 | +1.64% | 21.1만 |
|---|
| 2026.04.17 | ₩998 | ₩1,073 | ₩939 | ₩1,060 | +6.18% | 22.2만 |
|---|
| 2026.04.16 | ₩1,046 | ₩1,050 | ₩919 | ₩1,002 | -4.23% | 17.4만 |
|---|
| 2026.04.15 | ₩954 | ₩1,046 | ₩954 | ₩1,045 | +9.56% | 38.8만 |
|---|
| 2026.04.14 | ₩980 | ₩1,025 | ₩952 | ₩976 | -0.41% | 21.4만 |
|---|
| 2026.04.13 | ₩899 | ₩1,006 | ₩885 | ₩999 | +11.19% | 18.5만 |
|---|
| 2026.04.10 | ₩903 | ₩956 | ₩877 | ₩912 | +1.04% | 20.3만 |
|---|
| 2026.04.09 | ₩939 | ₩998 | ₩845 | ₩877 | -6.57% | 47.2만 |
|---|
| 2026.04.08 | ₩978 | ₩1,010 | ₩939 | ₩939 | -3.98% | 13.9만 |
|---|
| 2026.04.07 | ₩974 | ₩1,006 | ₩912 | ₩959 | -1.52% | 37.2만 |
|---|
| 2026.04.06 | ₩983 | ₩1,031 | ₩966 | ₩979 | -0.41% | 20.1만 |
|---|
| 2026.04.02 | ₩939 | ₩1,017 | ₩899 | ₩983 | +4.71% | 59만 |
|---|
| 2026.04.01 | ₩975 | ₩1,040 | ₩926 | ₩960 | -1.51% | 105.5만 |
|---|
| 2026.03.31 | ₩912 | ₩998 | ₩899 | ₩995 | +9.12% | 18.9만 |
|---|
| 2026.03.30 | ₩991 | ₩991 | ₩849 | ₩883 | -10.96% | 27.4만 |
|---|
| 2026.03.27 | ₩982 | ₩1,056 | ₩948 | ₩966 | -1.64% | 35.6만 |
|---|
| 2026.03.26 | ₩1,048 | ₩1,100 | ₩975 | ₩1,015 | -3.07% | 81.8만 |
|---|
| 2026.03.25 | ₩1,034 | ₩1,086 | ₩1,021 | ₩1,080 | +4.41% | 16.9만 |
|---|
| 2026.03.24 | ₩1,025 | ₩1,073 | ₩990 | ₩1,031 | +0.65% | 20.5만 |
|---|
| 2026.03.23 | ₩955 | ₩1,064 | ₩889 | ₩1,021 | +6.88% | 118만 |
|---|
| 2026.03.20 | ₩966 | ₩966 | ₩912 | ₩912 | -5.56% | 35.4만 |
|---|
| 2026.03.19 | ₩972 | ₩993 | ₩915 | ₩967 | -0.55% | 49.9만 |
|---|
| 2026.03.18 | ₩1,010 | ₩1,019 | ₩952 | ₩983 | -2.66% | 28.1만 |
|---|
| 2026.03.17 | ₩1,006 | ₩1,060 | ₩948 | ₩1,010 | +0.40% | 41.1만 |
|---|
| 2026.03.16 | ₩950 | ₩991 | ₩939 | ₩966 | +1.69% | 39.7만 |
|---|
| 2026.03.13 | ₩959 | ₩970 | ₩919 | ₩952 | -0.70% | 31.1만 |
|---|
| 2026.03.12 | ₩939 | ₩991 | ₩912 | ₩979 | +4.29% | 24.1만 |
|---|
| 2026.03.11 | ₩926 | ₩976 | ₩926 | ₩942 | +1.74% | 51.8만 |
|---|
| 2026.03.10 | ₩982 | ₩1,029 | ₩899 | ₩899 | -8.47% | 54.4만 |
|---|
| 2026.03.09 | ₩1,021 | ₩1,052 | ₩966 | ₩993 | -2.76% | 31.5만 |
|---|
| 2026.03.06 | ₩966 | ₩1,140 | ₩901 | ₩1,046 | +8.33% | 110.5만 |
|---|
| 2026.03.05 | ₩1,006 | ₩1,062 | ₩924 | ₩952 | -5.33% | 48.5만 |
|---|
| 2026.03.04 | ₩1,038 | ₩1,144 | ₩966 | ₩1,030 | -0.78% | 93만 |
|---|
| 2026.03.03 | ₩1,064 | ₩1,100 | ₩987 | ₩1,034 | -2.77% | 32.4만 |
|---|
| 2026.03.02 | ₩1,167 | ₩1,202 | ₩1,081 | ₩1,089 | -6.67% | 39.5만 |
|---|
| 2026.02.27 | ₩1,301 | ₩1,372 | ₩1,167 | ₩1,230 | -5.46% | 27.1만 |
|---|
| 2026.02.26 | ₩1,301 | ₩1,449 | ₩1,274 | ₩1,327 | +1.96% | 44.8만 |
|---|
| 2026.02.25 | ₩1,253 | ₩1,395 | ₩1,207 | ₩1,314 | +4.93% | 42.5만 |
|---|
| 2026.02.24 | ₩1,219 | ₩1,288 | ₩1,171 | ₩1,253 | +2.75% | 57.2만 |
|---|
| 2026.02.23 | ₩1,250 | ₩1,261 | ₩1,175 | ₩1,230 | -1.61% | 18.4만 |
|---|
| 2026.02.20 | ₩1,234 | ₩1,274 | ₩1,147 | ₩1,274 | +3.26% | 57.9만 |
|---|
| 2026.02.19 | ₩963 | ₩1,262 | ₩940 | ₩1,222 | +26.88% | 103.6만 |
|---|
| 2026.02.18 | ₩979 | ₩1,046 | ₩948 | ₩970 | -0.96% | 87.6만 |
|---|
| 2026.02.17 | ₩989 | ₩1,135 | ₩958 | ₩1,041 | +5.29% | 178.7만 |
|---|
| 2026.02.13 | ₩919 | ₩1,066 | ₩919 | ₩940 | +2.34% | 109.8만 |
|---|
| 2026.02.12 | ₩1,019 | ₩1,044 | ₩912 | ₩919 | -9.87% | 75만 |
|---|
| 2026.02.11 | ₩1,069 | ₩1,187 | ₩993 | ₩1,011 | -5.40% | 66.1만 |
|---|
| 2026.02.10 | ₩1,167 | ₩1,179 | ₩1,046 | ₩1,088 | -6.78% | 48.2만 |
|---|
| 2026.02.09 | ₩1,241 | ₩1,241 | ₩1,100 | ₩1,143 | -7.89% | 49.6만 |
|---|
| 2026.02.06 | ₩1,245 | ₩1,288 | ₩1,166 | ₩1,238 | -0.54% | 67.4만 |
|---|
| 2026.02.05 | ₩1,247 | ₩1,341 | ₩1,182 | ₩1,266 | +1.51% | 40.4만 |
|---|
| 2026.02.04 | ₩1,245 | ₩1,261 | ₩1,155 | ₩1,261 | +1.29% | 30.8만 |
|---|
| 2026.02.03 | ₩1,167 | ₩1,274 | ₩1,100 | ₩1,268 | +8.62% | 60.3만 |
|---|
| 2026.02.02 | ₩1,328 | ₩1,395 | ₩1,128 | ₩1,166 | -12.22% | 140.2만 |
|---|
| 2026.01.30 | ₩1,022 | ₩1,764 | ₩1,011 | ₩1,395 | +36.48% | 2546.1만 |
|---|
| 2026.01.29 | ₩1,011 | ₩1,065 | ₩979 | ₩1,034 | +2.25% | 40.7만 |
|---|
| 2026.01.28 | ₩1,029 | ₩1,099 | ₩966 | ₩1,011 | -1.69% | 64.5만 |
|---|
| 2026.01.27 | ₩1,058 | ₩1,064 | ₩1,006 | ₩1,044 | -1.39% | 30.6만 |
|---|
| 2026.01.26 | ₩1,123 | ₩1,123 | ₩1,022 | ₩1,066 | -5.02% | 27.8만 |
|---|
| 2026.01.23 | ₩1,105 | ₩1,166 | ₩1,061 | ₩1,139 | +3.03% | 37.4만 |
|---|
| 2026.01.22 | ₩1,073 | ₩1,140 | ₩1,049 | ₩1,121 | +4.50% | 29.2만 |
|---|
| 2026.01.21 | ₩1,054 | ₩1,103 | ₩1,046 | ₩1,065 | +1.02% | 32.9만 |
|---|
| 2026.01.20 | ₩1,167 | ₩1,199 | ₩1,115 | ₩1,115 | -4.48% | 41.2만 |
|---|
| 2026.01.16 | ₩1,355 | ₩1,368 | ₩1,217 | ₩1,238 | -8.61% | 85.7만 |
|---|
| 2026.01.15 | ₩1,408 | ₩1,435 | ₩1,341 | ₩1,355 | -3.81% | 78.9만 |
|---|
| 2026.01.14 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,435 | +4.90% | 72.1만 |
|---|
| 2026.01.13 | ₩1,543 | ₩1,610 | ₩1,355 | ₩1,395 | -9.57% | 109.9만 |
|---|
| 2026.01.12 | ₩1,395 | ₩1,583 | ₩1,382 | ₩1,556 | +11.54% | 116.9만 |
|---|
| 2026.01.09 | ₩1,449 | ₩1,469 | ₩1,382 | ₩1,435 | -0.93% | 61.6만 |
|---|
| 2026.01.08 | ₩1,449 | ₩1,516 | ₩1,395 | ₩1,449 | 0.00% | 122.1만 |
|---|
| 2026.01.07 | ₩1,502 | ₩1,563 | ₩1,449 | ₩1,475 | -1.79% | 109.2만 |
|---|
| 2026.01.06 | ₩1,475 | ₩1,771 | ₩1,422 | ₩1,543 | +4.55% | 176.7만 |
|---|
| 2026.01.05 | ₩1,516 | ₩1,596 | ₩1,341 | ₩1,502 | -0.88% | 209만 |
|---|
| 2026.01.02 | ₩1,771 | ₩1,791 | ₩1,502 | ₩1,556 | -12.12% | 186.2만 |
|---|
| 2025.12.31 | ₩1,918 | ₩1,931 | ₩1,771 | ₩1,811 | -5.59% | 132.2만 |
|---|
| 2025.12.30 | ₩1,878 | ₩2,066 | ₩1,811 | ₩1,824 | -2.86% | 181.1만 |
|---|
| 2025.12.29 | ₩2,133 | ₩2,398 | ₩1,824 | ₩1,824 | -14.47% | 262.7만 |
|---|
| 2025.12.26 | ₩2,133 | ₩2,361 | ₩2,119 | ₩2,253 | +5.66% | 210.6만 |
|---|
| 2025.12.24 | ₩2,160 | ₩2,434 | ₩2,079 | ₩2,133 | -1.24% | 333.2만 |
|---|
| 2025.12.23 | ₩1,784 | ₩2,361 | ₩1,771 | ₩2,227 | +24.81% | 887.3만 |
|---|
| 2025.12.22 | ₩1,918 | ₩2,092 | ₩1,757 | ₩1,838 | -4.20% | 510만 |
|---|
| 2025.12.19 | ₩2,227 | ₩2,374 | ₩1,838 | ₩2,025 | -9.04% | 1637.3만 |
|---|
| 2025.12.18 | ₩2,937 | ₩3,434 | ₩2,200 | ₩2,589 | -11.87% | 5374.4만 |
|---|
| 2025.12.17 | ₩2,683 | ₩3,394 | ₩2,575 | ₩3,045 | +13.50% | 1.5억 |
|---|
| 2025.12.16 | ₩1,556 | ₩2,012 | ₩1,475 | ₩1,918 | +23.28% | 1790.7만 |
|---|
| 2025.12.15 | ₩1,999 | ₩2,294 | ₩1,475 | ₩1,610 | -19.46% | 6812.6만 |
|---|
| 2025.12.12 | ₩1,650 | ₩1,999 | ₩1,235 | ₩1,610 | -2.44% | 3억 |
|---|
| 2025.12.11 | ₩837 | ₩848 | ₩818 | ₩846 | +1.12% | 187.5만 |
|---|
| 2025.12.10 | ₩825 | ₩871 | ₩805 | ₩852 | +3.25% | 14.8만 |
|---|
| 2025.12.09 | ₩858 | ₩872 | ₩821 | ₩825 | -3.91% | 15.9만 |
|---|
| 2025.12.08 | ₩816 | ₩904 | ₩809 | ₩857 | +5.10% | 36.9만 |
|---|
| 2025.12.05 | ₩811 | ₩857 | ₩805 | ₩818 | +0.83% | 15.7만 |
|---|
| 2025.12.04 | ₩767 | ₩858 | ₩766 | ₩820 | +6.82% | 46.4만 |
|---|
| 2025.12.03 | ₩774 | ₩818 | ₩754 | ₩795 | +2.77% | 21.2만 |
|---|
| 2025.12.02 | ₩750 | ₩818 | ₩744 | ₩798 | +6.44% | 15.6만 |
|---|
| 2025.12.01 | ₩820 | ₩825 | ₩740 | ₩774 | -5.56% | 30.3만 |
|---|
| 2025.11.28 | ₩712 | ₩836 | ₩708 | ₩829 | +16.38% | 69.4만 |
|---|
| 2025.11.26 | ₩755 | ₩1,128 | ₩719 | ₩719 | -4.80% | 1594만 |
|---|
| 2025.11.25 | ₩693 | ₩805 | ₩693 | ₩744 | +7.35% | 7.1만 |
|---|
| 2025.11.24 | ₩651 | ₩727 | ₩647 | ₩704 | +8.25% | 23.9만 |
|---|
| 2025.11.21 | ₩728 | ₩728 | ₩630 | ₩630 | -13.44% | 12.7만 |
|---|
| 2025.11.20 | ₩710 | ₩751 | ₩672 | ₩676 | -4.73% | 11.5만 |
|---|
| 2025.11.19 | ₩795 | ₩809 | ₩684 | ₩715 | -10.12% | 38.2만 |
|---|
| 2025.11.18 | ₩791 | ₩829 | ₩778 | ₩809 | +2.20% | 6.9만 |
|---|
| 2025.11.17 | ₩697 | ₩909 | ₩697 | ₩807 | +15.77% | 30.1만 |
|---|
| 2025.11.14 | ₩888 | ₩979 | ₩818 | ₩861 | -3.02% | 32.5만 |
|---|
| 2025.11.13 | ₩1,026 | ₩1,068 | ₩970 | ₩990 | -3.53% | 11.6만 |
|---|
| 2025.11.12 | ₩1,060 | ₩1,077 | ₩1,026 | ₩1,038 | -2.03% | 7.3만 |
|---|
| 2025.11.11 | ₩1,048 | ₩1,086 | ₩1,033 | ₩1,078 | +2.94% | 16.4만 |
|---|
| 2025.11.10 | ₩1,077 | ₩1,120 | ₩1,019 | ₩1,078 | +0.12% | 14.8만 |
|---|
| 2025.11.07 | ₩1,033 | ₩1,077 | ₩1,019 | ₩1,077 | +4.29% | 11.6만 |
|---|
| 2025.11.06 | ₩1,078 | ₩1,086 | ₩1,033 | ₩1,046 | -2.99% | 7만 |
|---|
| 2025.11.05 | ₩1,072 | ₩1,127 | ₩1,072 | ₩1,099 | +2.50% | 7만 |
|---|
| 2025.11.04 | ₩1,061 | ₩1,113 | ₩1,031 | ₩1,085 | +2.28% | 13.9만 |
|---|
| 2025.11.03 | ₩1,137 | ₩1,175 | ₩1,073 | ₩1,128 | -0.83% | 16.7만 |
|---|
| 2025.10.31 | ₩1,164 | ₩1,234 | ₩1,140 | ₩1,174 | +0.81% | 12.6만 |
|---|
| 2025.10.30 | ₩1,266 | ₩1,278 | ₩1,141 | ₩1,180 | -6.78% | 25.7만 |
|---|
| 2025.10.29 | ₩1,395 | ₩1,395 | ₩1,261 | ₩1,274 | -8.65% | 26.1만 |
|---|
| 2025.10.28 | ₩1,382 | ₩1,402 | ₩1,341 | ₩1,382 | 0.00% | 8만 |
|---|
| 2025.10.27 | ₩1,449 | ₩1,462 | ₩1,368 | ₩1,368 | -5.56% | 12.9만 |
|---|
| 2025.10.24 | ₩1,435 | ₩1,455 | ₩1,368 | ₩1,422 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩1,337 | ₩1,449 | ₩1,328 | ₩1,395 | +4.31% | 29.3만 |
|---|
| 2025.10.22 | ₩1,435 | ₩1,502 | ₩1,258 | ₩1,341 | -6.54% | 45만 |
|---|
| 2025.10.21 | ₩1,489 | ₩1,569 | ₩1,408 | ₩1,422 | -4.50% | 19.1만 |
|---|
| 2025.10.20 | ₩1,516 | ₩1,610 | ₩1,516 | ₩1,543 | +1.77% | 15.4만 |
|---|
| 2025.10.17 | ₩1,341 | ₩1,650 | ₩1,341 | ₩1,543 | +15.00% | 32.6만 |
|---|
| 2025.10.16 | ₩1,610 | ₩1,677 | ₩1,332 | ₩1,408 | -12.50% | 62만 |
|---|
| 2025.10.15 | ₩1,636 | ₩1,878 | ₩1,556 | ₩1,596 | -2.46% | 96.1만 |
|---|
| 2025.10.14 | ₩1,677 | ₩1,744 | ₩1,583 | ₩1,596 | -4.80% | 33.7만 |
|---|
| 2025.10.13 | ₩1,677 | ₩1,851 | ₩1,650 | ₩1,717 | +2.40% | 21.1만 |
|---|
| 2025.10.10 | ₩1,918 | ₩1,931 | ₩1,650 | ₩1,650 | -13.99% | 70.8만 |
|---|