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 | ₩535 | ₩535 | ₩510 | ₩522 | -2.50% | 4.6만 |
| 2026.10.08 | ₩535 | ₩549 | ₩509 | ₩529 | -1.25% | 7.4만 |
| 2026.10.07 | ₩542 | ₩549 | ₩527 | ₩545 | +0.49% | 7.6만 |
| 2026.10.06 | ₩576 | ₩576 | ₩542 | ₩546 | -5.12% | 12.8만 |
| 2026.10.05 | ₩610 | ₩610 | ₩576 | ₩576 | -5.70% | 7.5만 |
| 2026.10.02 | ₩602 | ₩616 | ₩602 | ₩610 | +1.33% | 2.9만 |
| 2026.10.01 | ₩602 | ₩616 | ₩589 | ₩604 | +0.22% | 4.2만 |
| 2026.09.30 | ₩629 | ₩629 | ₩590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606 |
| -3.62% |
| 8.7만 |
| 2026.09.29 | ₩610 | ₩629 | ₩604 | ₩628 | +2.85% | 6.1만 |
|---|
| 2026.09.28 | ₩620 | ₩632 | ₩602 | ₩621 | +0.22% | 7.7만 |
|---|
| 2026.09.25 | ₩600 | ₩629 | ₩600 | ₩626 | +4.46% | 3.7만 |
|---|
| 2026.09.24 | ₩596 | ₩616 | ₩569 | ₩614 | +3.15% | 15.1만 |
|---|
| 2026.09.23 | ₩622 | ₩632 | ₩589 | ₩612 | -1.72% | 36.3만 |
|---|
| 2026.09.22 | ₩578 | ₩669 | ₩549 | ₩669 | +15.74% | 239.7만 |
|---|
| 2026.09.21 | ₩602 | ₩616 | ₩577 | ₩589 | -2.22% | 852.4만 |
|---|
| 2026.09.18 | ₩684 | ₩776 | ₩602 | ₩602 | -11.94% | 463.6만 |
|---|
| 2026.09.17 | ₩634 | ₩687 | ₩616 | ₩669 | +5.49% | 78.8만 |
|---|
| 2026.09.16 | ₩617 | ₩641 | ₩609 | ₩624 | +1.08% | 4.3만 |
|---|
| 2026.09.15 | ₩630 | ₩638 | ₩616 | ₩616 | -2.34% | 11.3만 |
|---|
| 2026.09.14 | ₩638 | ₩646 | ₩638 | ₩638 | 0.00% | 2.2만 |
|---|
| 2026.09.11 | ₩636 | ₩659 | ₩636 | ₩645 | +1.47% | 1.2만 |
|---|
| 2026.09.10 | ₩642 | ₩669 | ₩636 | ₩640 | -0.42% | 7.2만 |
|---|
| 2026.09.09 | ₩650 | ₩676 | ₩636 | ₩659 | +1.23% | 7.2만 |
|---|
| 2026.09.08 | ₩634 | ₩669 | ₩634 | ₩669 | +5.49% | 3.4만 |
|---|
| 2026.09.04 | ₩642 | ₩669 | ₩636 | ₩637 | -0.83% | 8.4만 |
|---|
| 2026.09.03 | ₩644 | ₩656 | ₩605 | ₩644 | 0.00% | 35.9만 |
|---|
| 2026.09.02 | ₩640 | ₩689 | ₩636 | ₩669 | +4.60% | 180.8만 |
|---|
| 2026.09.01 | ₩663 | ₩683 | ₩657 | ₩669 | +1.01% | 11.4만 |
|---|
| 2026.08.31 | ₩667 | ₩696 | ₩656 | ₩656 | -1.61% | 7.9만 |
|---|
| 2026.08.28 | ₩688 | ₩688 | ₩642 | ₩669 | -2.72% | 15.4만 |
|---|
| 2026.08.27 | ₩696 | ₩709 | ₩665 | ₩665 | -4.42% | 3.7만 |
|---|
| 2026.08.26 | ₩689 | ₩712 | ₩683 | ₩696 | +0.97% | 2.1만 |
|---|
| 2026.08.25 | ₩655 | ₩713 | ₩655 | ₩693 | +5.93% | 19.2만 |
|---|
| 2026.08.24 | ₩659 | ₩695 | ₩653 | ₩653 | -0.81% | 5.2만 |
|---|
| 2026.08.21 | ₩649 | ₩696 | ₩649 | ₩681 | +4.95% | 14.1만 |
|---|
| 2026.08.20 | ₩656 | ₩676 | ₩642 | ₩676 | +3.06% | 3.8만 |
|---|
| 2026.08.19 | ₩669 | ₩683 | ₩649 | ₩656 | -2.00% | 14.2만 |
|---|
| 2026.08.18 | ₩656 | ₩657 | ₩629 | ₩629 | -4.08% | 4.2만 |
|---|
| 2026.08.17 | ₩669 | ₩669 | ₩628 | ₩636 | -5.00% | 10.1만 |
|---|
| 2026.08.14 | ₩756 | ₩776 | ₩652 | ₩664 | -12.21% | 49.7만 |
|---|
| 2026.08.13 | ₩790 | ₩816 | ₩750 | ₩756 | -4.24% | 22.4만 |
|---|
| 2026.08.12 | ₩783 | ₩830 | ₩766 | ₩800 | +2.22% | 20.3만 |
|---|
| 2026.08.11 | ₩758 | ₩790 | ₩737 | ₩783 | +3.36% | 17.6만 |
|---|
| 2026.08.10 | ₩751 | ₩783 | ₩715 | ₩758 | +0.89% | 36.6만 |
|---|
| 2026.08.07 | ₩750 | ₩788 | ₩750 | ₩756 | +0.89% | 10.6만 |
|---|
| 2026.08.06 | ₩763 | ₩788 | ₩750 | ₩758 | -0.70% | 8.1만 |
|---|
| 2026.08.05 | ₩763 | ₩790 | ₩763 | ₩790 | +3.51% | 5.5만 |
|---|
| 2026.08.04 | ₩746 | ₩782 | ₩723 | ₩747 | +0.18% | 34.2만 |
|---|
| 2026.08.03 | ₩681 | ₩767 | ₩669 | ₩763 | +11.98% | 38.1만 |
|---|
| 2026.07.31 | ₩642 | ₩715 | ₩642 | ₩679 | +5.63% | 16.1만 |
|---|
| 2026.07.30 | ₩656 | ₩669 | ₩622 | ₩630 | -3.88% | 26.8만 |
|---|
| 2026.07.29 | ₩683 | ₩683 | ₩629 | ₩655 | -4.12% | 15.9만 |
|---|
| 2026.07.28 | ₩709 | ₩709 | ₩656 | ₩669 | -5.66% | 17.7만 |
|---|
| 2026.07.27 | ₩727 | ₩736 | ₩669 | ₩696 | -4.24% | 17.2만 |
|---|
| 2026.07.24 | ₩778 | ₩786 | ₩696 | ₩720 | -7.40% | 34.1만 |
|---|
| 2026.07.23 | ₩758 | ₩788 | ₩750 | ₩771 | +1.77% | 11.1만 |
|---|
| 2026.07.22 | ₩763 | ₩776 | ₩756 | ₩771 | +1.05% | 7.9만 |
|---|
| 2026.07.21 | ₩763 | ₩782 | ₩750 | ₩767 | +0.53% | 3.6만 |
|---|
| 2026.07.20 | ₩791 | ₩792 | ₩736 | ₩763 | -3.55% | 15.4만 |
|---|
| 2026.07.17 | ₩857 | ₩857 | ₩750 | ₩763 | -10.94% | 23.1만 |
|---|
| 2026.07.16 | ₩859 | ₩859 | ₩779 | ₩826 | -3.89% | 55만 |
|---|
| 2026.07.15 | ₩887 | ₩937 | ₩837 | ₩857 | -3.47% | 29.1만 |
|---|
| 2026.07.14 | ₩924 | ₩937 | ₩877 | ₩881 | -4.64% | 19.7만 |
|---|
| 2026.07.13 | ₩1,057 | ₩1,098 | ₩830 | ₩913 | -13.67% | 92만 |
|---|
| 2026.07.10 | ₩1,085 | ₩1,098 | ₩1,044 | ₩1,053 | -2.96% | 20.8만 |
|---|
| 2026.07.09 | ₩1,012 | ₩1,098 | ₩1,012 | ₩1,084 | +7.14% | 24.9만 |
|---|
| 2026.07.08 | ₩976 | ₩1,045 | ₩928 | ₩1,004 | +2.88% | 26.2만 |
|---|
| 2026.07.07 | ₩937 | ₩990 | ₩917 | ₩988 | +5.43% | 25.4만 |
|---|
| 2026.07.06 | ₩917 | ₩956 | ₩914 | ₩953 | +3.94% | 8.7만 |
|---|
| 2026.07.02 | ₩910 | ₩917 | ₩897 | ₩917 | +0.74% | 7.2만 |
|---|
| 2026.07.01 | ₩910 | ₩933 | ₩883 | ₩910 | 0.00% | 10.7만 |
|---|
| 2026.06.30 | ₩910 | ₩937 | ₩883 | ₩901 | -1.03% | 12.3만 |
|---|
| 2026.06.29 | ₩937 | ₩950 | ₩885 | ₩937 | 0.00% | 26.6만 |
|---|
| 2026.06.26 | ₩937 | ₩990 | ₩924 | ₩930 | -0.71% | 23.3만 |
|---|
| 2026.06.25 | ₩916 | ₩977 | ₩874 | ₩941 | +2.78% | 44.8만 |
|---|
| 2026.06.24 | ₩933 | ₩937 | ₩870 | ₩885 | -5.16% | 13.9만 |
|---|
| 2026.06.23 | ₩946 | ₩946 | ₩889 | ₩891 | -5.80% | 7.5만 |
|---|
| 2026.06.22 | ₩934 | ₩964 | ₩924 | ₩924 | -1.15% | 5.6만 |
|---|
| 2026.06.18 | ₩899 | ₩964 | ₩897 | ₩964 | +7.14% | 14.7만 |
|---|
| 2026.06.17 | ₩922 | ₩924 | ₩883 | ₩920 | -0.29% | 6.4만 |
|---|
| 2026.06.16 | ₩903 | ₩924 | ₩883 | ₩894 | -1.04% | 10.8만 |
|---|
| 2026.06.15 | ₩928 | ₩964 | ₩897 | ₩897 | -3.32% | 8.8만 |
|---|
| 2026.06.12 | ₩934 | ₩934 | ₩897 | ₩918 | -1.72% | 9.4만 |
|---|
| 2026.06.11 | ₩928 | ₩946 | ₩910 | ₩934 | +0.72% | 8만 |
|---|
| 2026.06.10 | ₩924 | ₩969 | ₩924 | ₩926 | +0.29% | 10.4만 |
|---|
| 2026.06.09 | ₩952 | ₩990 | ₩924 | ₩957 | +0.56% | 19.6만 |
|---|
| 2026.06.08 | ₩964 | ₩981 | ₩937 | ₩964 | 0.00% | 14.7만 |
|---|
| 2026.06.05 | ₩1,017 | ₩1,057 | ₩957 | ₩969 | -4.74% | 32.7만 |
|---|
| 2026.06.04 | ₩948 | ₩1,013 | ₩937 | ₩1,004 | +5.93% | 20.4만 |
|---|
| 2026.06.03 | ₩990 | ₩1,004 | ₩937 | ₩937 | -5.41% | 22.1만 |
|---|
| 2026.06.02 | ₩1,051 | ₩1,071 | ₩1,001 | ₩1,004 | -4.46% | 12.3만 |
|---|
| 2026.06.01 | ₩1,051 | ₩1,069 | ₩1,017 | ₩1,055 | +0.38% | 7.1만 |
|---|
| 2026.05.29 | ₩1,084 | ₩1,102 | ₩1,025 | ₩1,060 | -2.22% | 23.9만 |
|---|
| 2026.05.28 | ₩1,008 | ₩1,151 | ₩993 | ₩1,106 | +9.69% | 62.9만 |
|---|
| 2026.05.27 | ₩1,004 | ₩1,025 | ₩993 | ₩1,024 | +2.00% | 4만 |
|---|
| 2026.05.26 | ₩1,000 | ₩1,023 | ₩984 | ₩1,017 | +1.74% | 10.7만 |
|---|
| 2026.05.22 | ₩1,012 | ₩1,025 | ₩977 | ₩1,019 | +0.66% | 13.5만 |
|---|
| 2026.05.21 | ₩990 | ₩1,044 | ₩964 | ₩1,043 | +5.27% | 13.3만 |
|---|
| 2026.05.20 | ₩974 | ₩1,028 | ₩937 | ₩1,001 | +2.75% | 36만 |
|---|
| 2026.05.19 | ₩1,005 | ₩1,011 | ₩968 | ₩1,004 | -0.13% | 13.2만 |
|---|
| 2026.05.18 | ₩1,008 | ₩1,031 | ₩980 | ₩1,031 | +2.26% | 12.3만 |
|---|
| 2026.05.15 | ₩1,044 | ₩1,063 | ₩950 | ₩1,027 | -1.67% | 33.2만 |
|---|
| 2026.05.14 | ₩1,083 | ₩1,098 | ₩1,047 | ₩1,084 | +0.12% | 24.8만 |
|---|
| 2026.05.13 | ₩1,028 | ₩1,084 | ₩1,017 | ₩1,065 | +3.65% | 27.6만 |
|---|
| 2026.05.12 | ₩1,072 | ₩1,072 | ₩992 | ₩1,049 | -2.12% | 30.5만 |
|---|
| 2026.05.11 | ₩1,102 | ₩1,104 | ₩1,027 | ₩1,081 | -1.82% | 34.8만 |
|---|
| 2026.05.08 | ₩1,151 | ₩1,151 | ₩1,071 | ₩1,124 | -2.33% | 19.4만 |
|---|
| 2026.05.07 | ₩1,218 | ₩1,218 | ₩1,084 | ₩1,164 | -4.40% | 24.8만 |
|---|
| 2026.05.06 | ₩1,138 | ₩1,238 | ₩1,095 | ₩1,222 | +7.41% | 63.4만 |
|---|
| 2026.05.05 | ₩1,116 | ₩1,144 | ₩1,056 | ₩1,138 | +1.92% | 51.9만 |
|---|
| 2026.05.04 | ₩1,110 | ₩1,151 | ₩1,064 | ₩1,146 | +3.26% | 57.5만 |
|---|
| 2026.05.01 | ₩1,120 | ₩1,164 | ₩1,057 | ₩1,164 | +3.94% | 144.9만 |
|---|
| 2026.04.30 | ₩1,128 | ₩1,171 | ₩1,047 | ₩1,163 | +3.08% | 56.4만 |
|---|
| 2026.04.29 | ₩1,205 | ₩1,205 | ₩1,005 | ₩1,162 | -3.56% | 133만 |
|---|
| 2026.04.28 | ₩1,247 | ₩1,379 | ₩1,167 | ₩1,218 | -2.36% | 128.1만 |
|---|
| 2026.04.27 | ₩1,313 | ₩1,365 | ₩1,225 | ₩1,298 | -1.12% | 128.2만 |
|---|
| 2026.04.24 | ₩1,352 | ₩1,419 | ₩1,231 | ₩1,352 | 0.00% | 277.6만 |
|---|
| 2026.04.23 | ₩1,606 | ₩1,700 | ₩1,249 | ₩1,352 | -15.83% | 3794.5만 |
|---|
| 2026.04.22 | ₩1,130 | ₩1,593 | ₩974 | ₩1,245 | +10.19% | 2502.3만 |
|---|
| 2026.04.21 | ₩1,084 | ₩1,130 | ₩1,071 | ₩1,130 | +4.20% | 17.4만 |
|---|
| 2026.04.20 | ₩1,064 | ₩1,178 | ₩1,064 | ₩1,081 | +1.64% | 21.1만 |
|---|
| 2026.04.17 | ₩996 | ₩1,071 | ₩937 | ₩1,057 | +6.18% | 22.2만 |
|---|
| 2026.04.16 | ₩1,044 | ₩1,048 | ₩917 | ₩1,000 | -4.23% | 17.4만 |
|---|
| 2026.04.15 | ₩952 | ₩1,044 | ₩952 | ₩1,043 | +9.56% | 38.8만 |
|---|
| 2026.04.14 | ₩978 | ₩1,023 | ₩950 | ₩974 | -0.41% | 21.4만 |
|---|
| 2026.04.13 | ₩897 | ₩1,004 | ₩883 | ₩997 | +11.19% | 18.5만 |
|---|
| 2026.04.10 | ₩901 | ₩954 | ₩875 | ₩910 | +1.04% | 20.3만 |
|---|
| 2026.04.09 | ₩937 | ₩996 | ₩843 | ₩875 | -6.57% | 47.2만 |
|---|
| 2026.04.08 | ₩976 | ₩1,008 | ₩937 | ₩937 | -3.98% | 13.9만 |
|---|
| 2026.04.07 | ₩972 | ₩1,004 | ₩910 | ₩957 | -1.52% | 37.2만 |
|---|
| 2026.04.06 | ₩981 | ₩1,029 | ₩964 | ₩977 | -0.41% | 20.1만 |
|---|
| 2026.04.02 | ₩937 | ₩1,015 | ₩897 | ₩981 | +4.71% | 59만 |
|---|
| 2026.04.01 | ₩973 | ₩1,037 | ₩924 | ₩958 | -1.51% | 105.5만 |
|---|
| 2026.03.31 | ₩910 | ₩996 | ₩897 | ₩993 | +9.12% | 18.9만 |
|---|
| 2026.03.30 | ₩989 | ₩989 | ₩847 | ₩881 | -10.96% | 27.4만 |
|---|
| 2026.03.27 | ₩980 | ₩1,053 | ₩946 | ₩964 | -1.64% | 35.6만 |
|---|
| 2026.03.26 | ₩1,045 | ₩1,098 | ₩973 | ₩1,013 | -3.07% | 81.8만 |
|---|
| 2026.03.25 | ₩1,032 | ₩1,084 | ₩1,019 | ₩1,077 | +4.41% | 16.9만 |
|---|
| 2026.03.24 | ₩1,023 | ₩1,071 | ₩988 | ₩1,029 | +0.65% | 20.5만 |
|---|
| 2026.03.23 | ₩953 | ₩1,061 | ₩887 | ₩1,019 | +6.88% | 118만 |
|---|
| 2026.03.20 | ₩964 | ₩964 | ₩910 | ₩910 | -5.56% | 35.4만 |
|---|
| 2026.03.19 | ₩970 | ₩990 | ₩913 | ₩965 | -0.55% | 49.9만 |
|---|
| 2026.03.18 | ₩1,008 | ₩1,017 | ₩950 | ₩981 | -2.66% | 28.1만 |
|---|
| 2026.03.17 | ₩1,004 | ₩1,057 | ₩946 | ₩1,008 | +0.40% | 41.1만 |
|---|
| 2026.03.16 | ₩948 | ₩989 | ₩937 | ₩964 | +1.69% | 39.7만 |
|---|
| 2026.03.13 | ₩957 | ₩968 | ₩917 | ₩950 | -0.70% | 31.1만 |
|---|
| 2026.03.12 | ₩937 | ₩989 | ₩910 | ₩977 | +4.29% | 24.1만 |
|---|
| 2026.03.11 | ₩924 | ₩974 | ₩924 | ₩940 | +1.74% | 51.8만 |
|---|
| 2026.03.10 | ₩980 | ₩1,027 | ₩897 | ₩897 | -8.47% | 54.4만 |
|---|
| 2026.03.09 | ₩1,019 | ₩1,049 | ₩964 | ₩990 | -2.76% | 31.5만 |
|---|
| 2026.03.06 | ₩964 | ₩1,138 | ₩899 | ₩1,044 | +8.33% | 110.5만 |
|---|
| 2026.03.05 | ₩1,004 | ₩1,060 | ₩922 | ₩950 | -5.33% | 48.5만 |
|---|
| 2026.03.04 | ₩1,036 | ₩1,142 | ₩964 | ₩1,028 | -0.78% | 93만 |
|---|
| 2026.03.03 | ₩1,061 | ₩1,098 | ₩985 | ₩1,032 | -2.77% | 32.4만 |
|---|
| 2026.03.02 | ₩1,164 | ₩1,199 | ₩1,079 | ₩1,087 | -6.67% | 39.5만 |
|---|
| 2026.02.27 | ₩1,298 | ₩1,369 | ₩1,164 | ₩1,227 | -5.46% | 27.1만 |
|---|
| 2026.02.26 | ₩1,298 | ₩1,446 | ₩1,272 | ₩1,324 | +1.96% | 44.8만 |
|---|
| 2026.02.25 | ₩1,250 | ₩1,392 | ₩1,205 | ₩1,312 | +4.93% | 42.5만 |
|---|
| 2026.02.24 | ₩1,217 | ₩1,285 | ₩1,168 | ₩1,250 | +2.75% | 57.2만 |
|---|
| 2026.02.23 | ₩1,247 | ₩1,258 | ₩1,172 | ₩1,227 | -1.61% | 18.4만 |
|---|
| 2026.02.20 | ₩1,231 | ₩1,272 | ₩1,144 | ₩1,272 | +3.26% | 57.9만 |
|---|
| 2026.02.19 | ₩961 | ₩1,260 | ₩938 | ₩1,219 | +26.88% | 103.6만 |
|---|
| 2026.02.18 | ₩977 | ₩1,044 | ₩946 | ₩968 | -0.96% | 87.6만 |
|---|
| 2026.02.17 | ₩986 | ₩1,132 | ₩956 | ₩1,039 | +5.29% | 178.7만 |
|---|
| 2026.02.13 | ₩917 | ₩1,064 | ₩917 | ₩938 | +2.34% | 109.8만 |
|---|
| 2026.02.12 | ₩1,017 | ₩1,041 | ₩910 | ₩917 | -9.87% | 75만 |
|---|
| 2026.02.11 | ₩1,067 | ₩1,185 | ₩990 | ₩1,009 | -5.40% | 66.1만 |
|---|
| 2026.02.10 | ₩1,164 | ₩1,177 | ₩1,044 | ₩1,085 | -6.78% | 48.2만 |
|---|
| 2026.02.09 | ₩1,238 | ₩1,238 | ₩1,098 | ₩1,140 | -7.89% | 49.6만 |
|---|
| 2026.02.06 | ₩1,242 | ₩1,285 | ₩1,163 | ₩1,235 | -0.54% | 67.4만 |
|---|
| 2026.02.05 | ₩1,245 | ₩1,338 | ₩1,179 | ₩1,264 | +1.51% | 40.4만 |
|---|
| 2026.02.04 | ₩1,242 | ₩1,258 | ₩1,152 | ₩1,258 | +1.29% | 30.8만 |
|---|
| 2026.02.03 | ₩1,164 | ₩1,272 | ₩1,098 | ₩1,265 | +8.62% | 60.3만 |
|---|
| 2026.02.02 | ₩1,325 | ₩1,392 | ₩1,126 | ₩1,163 | -12.22% | 140.2만 |
|---|
| 2026.01.30 | ₩1,020 | ₩1,760 | ₩1,009 | ₩1,392 | +36.48% | 2546.1만 |
|---|
| 2026.01.29 | ₩1,009 | ₩1,063 | ₩977 | ₩1,032 | +2.25% | 40.7만 |
|---|
| 2026.01.28 | ₩1,027 | ₩1,096 | ₩964 | ₩1,009 | -1.69% | 64.5만 |
|---|
| 2026.01.27 | ₩1,056 | ₩1,061 | ₩1,004 | ₩1,041 | -1.39% | 30.6만 |
|---|
| 2026.01.26 | ₩1,120 | ₩1,120 | ₩1,020 | ₩1,064 | -5.02% | 27.8만 |
|---|
| 2026.01.23 | ₩1,103 | ₩1,163 | ₩1,059 | ₩1,136 | +3.03% | 37.4만 |
|---|
| 2026.01.22 | ₩1,071 | ₩1,138 | ₩1,047 | ₩1,119 | +4.50% | 29.2만 |
|---|
| 2026.01.21 | ₩1,052 | ₩1,100 | ₩1,044 | ₩1,063 | +1.02% | 32.9만 |
|---|
| 2026.01.20 | ₩1,164 | ₩1,197 | ₩1,112 | ₩1,112 | -4.48% | 41.2만 |
|---|
| 2026.01.16 | ₩1,352 | ₩1,365 | ₩1,214 | ₩1,235 | -8.61% | 85.7만 |
|---|
| 2026.01.15 | ₩1,405 | ₩1,432 | ₩1,338 | ₩1,352 | -3.81% | 78.9만 |
|---|
| 2026.01.14 | ₩1,365 | ₩1,432 | ₩1,338 | ₩1,432 | +4.90% | 72.1만 |
|---|
| 2026.01.13 | ₩1,539 | ₩1,606 | ₩1,352 | ₩1,392 | -9.57% | 109.9만 |
|---|
| 2026.01.12 | ₩1,392 | ₩1,579 | ₩1,379 | ₩1,553 | +11.54% | 116.9만 |
|---|
| 2026.01.09 | ₩1,446 | ₩1,466 | ₩1,379 | ₩1,432 | -0.93% | 61.6만 |
|---|
| 2026.01.08 | ₩1,446 | ₩1,512 | ₩1,392 | ₩1,446 | 0.00% | 122.1만 |
|---|
| 2026.01.07 | ₩1,499 | ₩1,559 | ₩1,446 | ₩1,472 | -1.79% | 109.2만 |
|---|
| 2026.01.06 | ₩1,472 | ₩1,767 | ₩1,419 | ₩1,539 | +4.55% | 176.7만 |
|---|
| 2026.01.05 | ₩1,512 | ₩1,593 | ₩1,338 | ₩1,499 | -0.88% | 209만 |
|---|
| 2026.01.02 | ₩1,767 | ₩1,787 | ₩1,499 | ₩1,553 | -12.12% | 186.2만 |
|---|
| 2025.12.31 | ₩1,914 | ₩1,927 | ₩1,767 | ₩1,807 | -5.59% | 132.2만 |
|---|
| 2025.12.30 | ₩1,874 | ₩2,061 | ₩1,807 | ₩1,820 | -2.86% | 181.1만 |
|---|
| 2025.12.29 | ₩2,128 | ₩2,393 | ₩1,820 | ₩1,820 | -14.47% | 262.7만 |
|---|
| 2025.12.26 | ₩2,128 | ₩2,356 | ₩2,115 | ₩2,249 | +5.66% | 210.6만 |
|---|
| 2025.12.24 | ₩2,155 | ₩2,429 | ₩2,075 | ₩2,128 | -1.24% | 333.2만 |
|---|
| 2025.12.23 | ₩1,780 | ₩2,356 | ₩1,767 | ₩2,222 | +24.81% | 887.3만 |
|---|
| 2025.12.22 | ₩1,914 | ₩2,088 | ₩1,753 | ₩1,834 | -4.20% | 510만 |
|---|
| 2025.12.19 | ₩2,222 | ₩2,369 | ₩1,834 | ₩2,021 | -9.04% | 1637.3만 |
|---|
| 2025.12.18 | ₩2,931 | ₩3,426 | ₩2,195 | ₩2,583 | -11.87% | 5374.4만 |
|---|
| 2025.12.17 | ₩2,677 | ₩3,386 | ₩2,570 | ₩3,038 | +13.50% | 1.5억 |
|---|
| 2025.12.16 | ₩1,553 | ₩2,008 | ₩1,472 | ₩1,914 | +23.28% | 1790.7만 |
|---|
| 2025.12.15 | ₩1,994 | ₩2,289 | ₩1,472 | ₩1,606 | -19.46% | 6812.6만 |
|---|
| 2025.12.12 | ₩1,646 | ₩1,994 | ₩1,233 | ₩1,606 | -2.44% | 3억 |
|---|
| 2025.12.11 | ₩835 | ₩846 | ₩816 | ₩845 | +1.12% | 187.5만 |
|---|
| 2025.12.10 | ₩823 | ₩869 | ₩803 | ₩850 | +3.25% | 14.8만 |
|---|
| 2025.12.09 | ₩857 | ₩870 | ₩819 | ₩823 | -3.91% | 15.9만 |
|---|
| 2025.12.08 | ₩814 | ₩902 | ₩807 | ₩855 | +5.10% | 36.9만 |
|---|
| 2025.12.05 | ₩810 | ₩855 | ₩803 | ₩816 | +0.83% | 15.7만 |
|---|
| 2025.12.04 | ₩766 | ₩857 | ₩764 | ₩818 | +6.82% | 46.4만 |
|---|
| 2025.12.03 | ₩772 | ₩816 | ₩752 | ₩794 | +2.77% | 21.2만 |
|---|
| 2025.12.02 | ₩748 | ₩816 | ₩743 | ₩796 | +6.44% | 15.6만 |
|---|
| 2025.12.01 | ₩818 | ₩823 | ₩739 | ₩772 | -5.56% | 30.3만 |
|---|
| 2025.11.28 | ₩711 | ₩834 | ₩707 | ₩827 | +16.38% | 69.4만 |
|---|
| 2025.11.26 | ₩754 | ₩1,126 | ₩717 | ₩717 | -4.80% | 1594만 |
|---|
| 2025.11.25 | ₩692 | ₩803 | ₩692 | ₩743 | +7.35% | 7.1만 |
|---|
| 2025.11.24 | ₩649 | ₩725 | ₩645 | ₩703 | +8.25% | 23.9만 |
|---|
| 2025.11.21 | ₩727 | ₩727 | ₩629 | ₩629 | -13.44% | 12.7만 |
|---|
| 2025.11.20 | ₩708 | ₩750 | ₩671 | ₩675 | -4.73% | 11.5만 |
|---|
| 2025.11.19 | ₩794 | ₩807 | ₩683 | ₩713 | -10.12% | 38.2만 |
|---|
| 2025.11.18 | ₩790 | ₩827 | ₩776 | ₩807 | +2.20% | 6.9만 |
|---|
| 2025.11.17 | ₩696 | ₩907 | ₩696 | ₩806 | +15.77% | 30.1만 |
|---|
| 2025.11.14 | ₩886 | ₩977 | ₩816 | ₩859 | -3.02% | 32.5만 |
|---|
| 2025.11.13 | ₩1,024 | ₩1,065 | ₩968 | ₩988 | -3.53% | 11.6만 |
|---|
| 2025.11.12 | ₩1,057 | ₩1,075 | ₩1,024 | ₩1,036 | -2.03% | 7.3만 |
|---|
| 2025.11.11 | ₩1,045 | ₩1,084 | ₩1,031 | ₩1,076 | +2.94% | 16.4만 |
|---|
| 2025.11.10 | ₩1,075 | ₩1,118 | ₩1,017 | ₩1,076 | +0.12% | 14.8만 |
|---|
| 2025.11.07 | ₩1,031 | ₩1,075 | ₩1,017 | ₩1,075 | +4.29% | 11.6만 |
|---|
| 2025.11.06 | ₩1,076 | ₩1,084 | ₩1,031 | ₩1,044 | -2.99% | 7만 |
|---|
| 2025.11.05 | ₩1,069 | ₩1,124 | ₩1,069 | ₩1,096 | +2.50% | 7만 |
|---|
| 2025.11.04 | ₩1,059 | ₩1,111 | ₩1,029 | ₩1,083 | +2.28% | 13.9만 |
|---|
| 2025.11.03 | ₩1,135 | ₩1,172 | ₩1,071 | ₩1,126 | -0.83% | 16.7만 |
|---|
| 2025.10.31 | ₩1,162 | ₩1,231 | ₩1,138 | ₩1,171 | +0.81% | 12.6만 |
|---|
| 2025.10.30 | ₩1,264 | ₩1,276 | ₩1,139 | ₩1,178 | -6.78% | 25.7만 |
|---|
| 2025.10.29 | ₩1,392 | ₩1,392 | ₩1,258 | ₩1,272 | -8.65% | 26.1만 |
|---|
| 2025.10.28 | ₩1,379 | ₩1,399 | ₩1,338 | ₩1,379 | 0.00% | 8만 |
|---|
| 2025.10.27 | ₩1,446 | ₩1,459 | ₩1,365 | ₩1,365 | -5.56% | 12.9만 |
|---|
| 2025.10.24 | ₩1,432 | ₩1,452 | ₩1,365 | ₩1,419 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩1,334 | ₩1,446 | ₩1,325 | ₩1,392 | +4.31% | 29.3만 |
|---|
| 2025.10.22 | ₩1,432 | ₩1,499 | ₩1,255 | ₩1,338 | -6.54% | 45만 |
|---|
| 2025.10.21 | ₩1,486 | ₩1,566 | ₩1,405 | ₩1,419 | -4.50% | 19.1만 |
|---|
| 2025.10.20 | ₩1,512 | ₩1,606 | ₩1,512 | ₩1,539 | +1.77% | 15.4만 |
|---|
| 2025.10.17 | ₩1,338 | ₩1,646 | ₩1,338 | ₩1,539 | +15.00% | 32.6만 |
|---|
| 2025.10.16 | ₩1,606 | ₩1,673 | ₩1,329 | ₩1,405 | -12.50% | 62만 |
|---|
| 2025.10.15 | ₩1,633 | ₩1,874 | ₩1,553 | ₩1,593 | -2.46% | 96.1만 |
|---|
| 2025.10.14 | ₩1,673 | ₩1,740 | ₩1,579 | ₩1,593 | -4.80% | 33.7만 |
|---|
| 2025.10.13 | ₩1,673 | ₩1,847 | ₩1,646 | ₩1,713 | +2.40% | 21.1만 |
|---|
| 2025.10.10 | ₩1,914 | ₩1,927 | ₩1,646 | ₩1,646 | -13.99% | 70.8만 |
|---|