시장 데이터를 불러오는 중
전체 종목
Camden National Corporation - Common Stock 과거 주가
Camden National Corporation - Common Stock · CAC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Camden National Corporation - Common Stock · CAC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,274 | ₩75,730 | ₩74,309 | ₩74,416 | -1.14% | 6.5만 |
| 2026.10.08 | ₩74,617 | ₩75,998 | ₩74,483 | ₩75,610 | +1.33% | 9.6만 |
| 2026.10.07 | ₩75,154 | ₩75,864 | ₩73,987 | ₩75,046 | -0.14% | 6.5만 |
| 2026.10.06 | ₩76,629 | ₩76,991 | ₩75,797 | ₩76,119 | -0.67% | 6.6만 |
| 2026.10.05 | ₩76,696 | ₩76,843 | ₩75,703 | ₩76,414 | -0.37% | 7.1만 |
| 2026.10.02 | ₩76,414 | ₩77,205 | ₩75,864 | ₩76,696 | +0.37% | 7만 |
| 2026.10.01 | ₩73,906 | ₩75,717 | ₩73,303 | ₩75,663 | +2.38% | 12.4만 |
| 2026.09.30 | ₩75,301 | ₩75,797 | ₩74,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,228 |
| -1.42% |
| 12.6만 |
| 2026.09.29 | ₩76,910 | ₩77,259 | ₩74,724 | ₩75,301 | -2.09% | 9만 |
|---|
| 2026.09.28 | ₩77,152 | ₩77,648 | ₩76,736 | ₩76,977 | -0.23% | 8.8만 |
|---|
| 2026.09.25 | ₩76,656 | ₩77,675 | ₩76,361 | ₩77,541 | +1.15% | 9.4만 |
|---|
| 2026.09.24 | ₩75,905 | ₩76,602 | ₩75,663 | ₩76,307 | +0.53% | 5.4만 |
|---|
| 2026.09.23 | ₩76,347 | ₩76,763 | ₩75,462 | ₩75,569 | -1.02% | 7.5만 |
|---|
| 2026.09.22 | ₩77,313 | ₩77,863 | ₩76,226 | ₩76,253 | -1.37% | 12.1만 |
|---|
| 2026.09.21 | ₩77,179 | ₩77,661 | ₩76,454 | ₩76,696 | -0.63% | 8.1만 |
|---|
| 2026.09.18 | ₩76,723 | ₩77,487 | ₩75,703 | ₩77,179 | +0.59% | 21.9만 |
|---|
| 2026.09.17 | ₩77,460 | ₩77,742 | ₩76,267 | ₩77,085 | -0.48% | 10.2만 |
|---|
| 2026.09.16 | ₩78,104 | ₩78,386 | ₩75,435 | ₩76,602 | -1.92% | 12.9만 |
|---|
| 2026.09.15 | ₩77,849 | ₩78,707 | ₩77,541 | ₩78,265 | +0.53% | 8.7만 |
|---|
| 2026.09.14 | ₩77,407 | ₩78,546 | ₩77,407 | ₩78,184 | +1.00% | 8.3만 |
|---|
| 2026.09.11 | ₩78,278 | ₩78,278 | ₩76,790 | ₩77,702 | -0.74% | 6.4만 |
|---|
| 2026.09.10 | ₩76,441 | ₩78,949 | ₩74,215 | ₩77,460 | +1.33% | 10.6만 |
|---|
| 2026.09.09 | ₩76,240 | ₩77,500 | ₩75,556 | ₩76,682 | +0.58% | 9.6만 |
|---|
| 2026.09.08 | ₩78,412 | ₩78,935 | ₩76,508 | ₩76,843 | -2.00% | 8.5만 |
|---|
| 2026.09.04 | ₩76,575 | ₩78,292 | ₩75,341 | ₩78,010 | +1.87% | 8.2만 |
|---|
| 2026.09.03 | ₩77,205 | ₩78,788 | ₩74,590 | ₩77,165 | -0.05% | 7.1만 |
|---|
| 2026.09.02 | ₩75,502 | ₩77,393 | ₩73,343 | ₩76,562 | +1.40% | 10.7만 |
|---|
| 2026.09.01 | ₩75,636 | ₩76,548 | ₩74,590 | ₩75,328 | -0.41% | 7.5만 |
|---|
| 2026.08.31 | ₩75,703 | ₩77,393 | ₩73,491 | ₩75,744 | +0.05% | 10.6만 |
|---|
| 2026.08.28 | ₩76,361 | ₩77,246 | ₩74,684 | ₩75,985 | -0.49% | 8.8만 |
|---|
| 2026.08.27 | ₩75,301 | ₩78,023 | ₩73,598 | ₩76,253 | +1.26% | 14.1만 |
|---|
| 2026.08.26 | ₩75,891 | ₩76,253 | ₩74,443 | ₩75,878 | -0.02% | 6.1만 |
|---|
| 2026.08.25 | ₩76,682 | ₩78,050 | ₩72,619 | ₩75,583 | -1.43% | 5.4만 |
|---|
| 2026.08.24 | ₩75,998 | ₩77,246 | ₩75,905 | ₩76,280 | +0.37% | 6.9만 |
|---|
| 2026.08.21 | ₩76,387 | ₩77,058 | ₩74,738 | ₩75,998 | -0.51% | 17.8만 |
|---|
| 2026.08.20 | ₩75,422 | ₩76,092 | ₩74,416 | ₩75,770 | +0.46% | 4.9만 |
|---|
| 2026.08.19 | ₩78,386 | ₩78,815 | ₩75,797 | ₩75,972 | -3.08% | 6.1만 |
|---|
| 2026.08.18 | ₩78,439 | ₩79,069 | ₩77,849 | ₩78,104 | -0.43% | 8.9만 |
|---|
| 2026.08.17 | ₩78,681 | ₩79,324 | ₩78,010 | ₩78,292 | -0.49% | 10.7만 |
|---|
| 2026.08.14 | ₩79,163 | ₩79,861 | ₩78,600 | ₩78,815 | -0.44% | 6만 |
|---|
| 2026.08.13 | ₩78,976 | ₩79,593 | ₩78,278 | ₩79,069 | +0.12% | 7.1만 |
|---|
| 2026.08.12 | ₩78,238 | ₩78,882 | ₩77,688 | ₩78,546 | +0.39% | 7.4만 |
|---|
| 2026.08.11 | ₩76,924 | ₩77,983 | ₩76,709 | ₩77,903 | +1.27% | 6.4만 |
|---|
| 2026.08.10 | ₩76,790 | ₩77,983 | ₩76,320 | ₩76,951 | +0.21% | 8.5만 |
|---|
| 2026.08.07 | ₩78,546 | ₩78,842 | ₩77,058 | ₩77,500 | -1.33% | 9.1만 |
|---|
| 2026.08.06 | ₩80,183 | ₩80,263 | ₩78,292 | ₩78,734 | -1.81% | 7만 |
|---|
| 2026.08.05 | ₩80,598 | ₩81,255 | ₩79,499 | ₩79,619 | -1.21% | 6.6만 |
|---|
| 2026.08.04 | ₩79,646 | ₩80,464 | ₩79,029 | ₩80,156 | +0.64% | 10.4만 |
|---|
| 2026.08.03 | ₩79,056 | ₩80,223 | ₩77,594 | ₩79,499 | +0.56% | 11.7만 |
|---|
| 2026.07.31 | ₩77,648 | ₩79,163 | ₩76,843 | ₩77,635 | -0.02% | 10.9만 |
|---|
| 2026.07.30 | ₩78,426 | ₩79,794 | ₩77,286 | ₩77,581 | -1.08% | 14.1만 |
|---|
| 2026.07.29 | ₩76,897 | ₩79,539 | ₩75,636 | ₩78,426 | +1.99% | 14.7만 |
|---|
| 2026.07.28 | ₩74,926 | ₩78,654 | ₩73,464 | ₩77,581 | +3.54% | 15.2만 |
|---|
| 2026.07.27 | ₩74,000 | ₩74,926 | ₩72,968 | ₩73,504 | -0.67% | 8.5만 |
|---|
| 2026.07.24 | ₩72,284 | ₩74,000 | ₩72,217 | ₩73,263 | +1.35% | 10.3만 |
|---|
| 2026.07.23 | ₩71,010 | ₩72,136 | ₩70,446 | ₩71,881 | +1.23% | 12.2만 |
|---|
| 2026.07.22 | ₩72,659 | ₩72,659 | ₩71,399 | ₩71,922 | -1.02% | 8.5만 |
|---|
| 2026.07.21 | ₩72,592 | ₩73,075 | ₩71,734 | ₩72,726 | +0.18% | 8.5만 |
|---|
| 2026.07.20 | ₩72,579 | ₩73,021 | ₩71,667 | ₩72,793 | +0.30% | 10.5만 |
|---|
| 2026.07.17 | ₩74,067 | ₩74,295 | ₩72,498 | ₩72,686 | -1.86% | 10.2만 |
|---|
| 2026.07.16 | ₩72,525 | ₩75,073 | ₩72,364 | ₩74,550 | +2.79% | 8.9만 |
|---|
| 2026.07.15 | ₩71,667 | ₩73,008 | ₩71,171 | ₩72,632 | +1.35% | 6.2만 |
|---|
| 2026.07.14 | ₩72,445 | ₩73,142 | ₩71,855 | ₩72,203 | -0.33% | 8.5만 |
|---|
| 2026.07.13 | ₩72,337 | ₩73,209 | ₩71,707 | ₩72,310 | -0.04% | 10.7만 |
|---|
| 2026.07.10 | ₩71,841 | ₩72,981 | ₩71,077 | ₩72,056 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩71,050 | ₩72,378 | ₩69,937 | ₩71,975 | +1.30% | 16만 |
|---|
| 2026.07.08 | ₩72,163 | ₩72,243 | ₩70,741 | ₩70,916 | -1.73% | 8.2만 |
|---|
| 2026.07.07 | ₩73,665 | ₩74,416 | ₩71,358 | ₩72,324 | -1.82% | 7.9만 |
|---|
| 2026.07.06 | ₩72,834 | ₩74,698 | ₩72,538 | ₩73,571 | +1.01% | 7.9만 |
|---|
| 2026.07.02 | ₩75,046 | ₩75,408 | ₩72,780 | ₩73,196 | -2.47% | 8.5만 |
|---|
| 2026.07.01 | ₩73,222 | ₩74,952 | ₩73,182 | ₩74,818 | +2.18% | 11.4만 |
|---|
| 2026.06.30 | ₩72,364 | ₩72,820 | ₩71,305 | ₩72,713 | +0.48% | 12.6만 |
|---|
| 2026.06.29 | ₩72,646 | ₩72,994 | ₩71,640 | ₩72,364 | -0.39% | 9.2만 |
|---|
| 2026.06.26 | ₩71,653 | ₩73,477 | ₩70,540 | ₩72,860 | +1.68% | 48.5만 |
|---|
| 2026.06.25 | ₩71,251 | ₩72,123 | ₩70,916 | ₩71,251 | 0.00% | 7.2만 |
|---|
| 2026.06.24 | ₩70,943 | ₩71,546 | ₩70,420 | ₩71,305 | +0.51% | 9.9만 |
|---|
| 2026.06.23 | ₩69,669 | ₩71,077 | ₩68,368 | ₩70,782 | +1.60% | 10.2만 |
|---|
| 2026.06.22 | ₩68,851 | ₩70,259 | ₩65,981 | ₩69,548 | +1.01% | 9.2만 |
|---|
| 2026.06.18 | ₩69,400 | ₩70,460 | ₩68,716 | ₩69,052 | -0.50% | 29.3만 |
|---|
| 2026.06.17 | ₩69,266 | ₩70,715 | ₩68,046 | ₩68,783 | -0.70% | 9.9만 |
|---|
| 2026.06.16 | ₩70,232 | ₩70,849 | ₩68,971 | ₩69,454 | -1.11% | 10만 |
|---|
| 2026.06.15 | ₩71,586 | ₩71,855 | ₩69,320 | ₩69,588 | -2.79% | 7.2만 |
|---|
| 2026.06.12 | ₩70,031 | ₩70,929 | ₩69,293 | ₩70,648 | +0.88% | 8.4만 |
|---|
| 2026.06.11 | ₩70,084 | ₩70,688 | ₩68,810 | ₩69,387 | -1.00% | 10.8만 |
|---|
| 2026.06.10 | ₩69,052 | ₩70,017 | ₩68,690 | ₩69,467 | +0.60% | 7.1만 |
|---|
| 2026.06.09 | ₩68,100 | ₩70,232 | ₩67,737 | ₩68,716 | +0.91% | 6.7만 |
|---|
| 2026.06.08 | ₩67,724 | ₩69,065 | ₩61,126 | ₩68,019 | +0.44% | 6.6만 |
|---|
| 2026.06.05 | ₩67,724 | ₩68,368 | ₩67,241 | ₩67,724 | 0.00% | 4.8만 |
|---|
| 2026.06.04 | ₩65,940 | ₩67,778 | ₩65,940 | ₩67,563 | +2.46% | 5.4만 |
|---|
| 2026.06.03 | ₩67,000 | ₩67,308 | ₩64,921 | ₩64,988 | -3.00% | 7만 |
|---|
| 2026.06.02 | ₩65,136 | ₩67,657 | ₩65,136 | ₩67,536 | +3.69% | 10.1만 |
|---|
| 2026.06.01 | ₩66,463 | ₩67,147 | ₩65,096 | ₩65,686 | -1.17% | 15.2만 |
|---|
| 2026.05.29 | ₩66,866 | ₩67,469 | ₩66,611 | ₩67,094 | +0.34% | 13.3만 |
|---|
| 2026.05.28 | ₩66,919 | ₩67,442 | ₩66,034 | ₩66,732 | -0.28% | 15.4만 |
|---|
| 2026.05.27 | ₩67,724 | ₩68,462 | ₩66,906 | ₩67,174 | -0.81% | 12.7만 |
|---|
| 2026.05.26 | ₩66,517 | ₩67,523 | ₩65,887 | ₩67,389 | +1.31% | 7만 |
|---|
| 2026.05.22 | ₩66,343 | ₩66,758 | ₩65,873 | ₩66,142 | -0.30% | 7.6만 |
|---|
| 2026.05.21 | ₩65,404 | ₩66,356 | ₩64,814 | ₩66,276 | +1.33% | 10.3만 |
|---|
| 2026.05.20 | ₩64,613 | ₩66,423 | ₩63,996 | ₩65,981 | +2.12% | 8.1만 |
|---|
| 2026.05.19 | ₩64,479 | ₩64,881 | ₩63,982 | ₩64,707 | +0.35% | 7.6만 |
|---|
| 2026.05.18 | ₩63,902 | ₩66,088 | ₩63,741 | ₩64,787 | +1.39% | 10.3만 |
|---|
| 2026.05.15 | ₩63,191 | ₩64,224 | ₩63,017 | ₩63,486 | +0.47% | 11.5만 |
|---|
| 2026.05.14 | ₩64,130 | ₩64,868 | ₩63,634 | ₩63,741 | -0.61% | 8.4만 |
|---|
| 2026.05.13 | ₩64,023 | ₩64,492 | ₩63,433 | ₩63,728 | -0.46% | 10.2만 |
|---|
| 2026.05.12 | ₩64,452 | ₩64,626 | ₩63,325 | ₩64,438 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩65,847 | ₩65,914 | ₩64,237 | ₩64,412 | -2.18% | 7.8만 |
|---|
| 2026.05.08 | ₩65,203 | ₩66,222 | ₩65,109 | ₩66,115 | +1.40% | 9.1만 |
|---|
| 2026.05.07 | ₩66,142 | ₩66,584 | ₩64,961 | ₩65,203 | -1.42% | 12.3만 |
|---|
| 2026.05.06 | ₩66,142 | ₩67,013 | ₩65,444 | ₩65,860 | -0.43% | 12.6만 |
|---|
| 2026.05.05 | ₩64,653 | ₩65,833 | ₩64,036 | ₩65,484 | +1.29% | 6.8만 |
|---|
| 2026.05.04 | ₩65,109 | ₩65,659 | ₩64,170 | ₩64,465 | -0.99% | 8.2만 |
|---|
| 2026.05.01 | ₩64,827 | ₩66,142 | ₩64,090 | ₩65,498 | +1.03% | 6.6만 |
|---|
| 2026.04.30 | ₩64,076 | ₩65,900 | ₩63,366 | ₩64,599 | +0.82% | 10.2만 |
|---|
| 2026.04.29 | ₩67,845 | ₩67,845 | ₩64,117 | ₩64,331 | -5.18% | 16.3만 |
|---|
| 2026.04.28 | ₩70,393 | ₩72,029 | ₩67,724 | ₩67,952 | -3.47% | 12.4만 |
|---|
| 2026.04.27 | ₩66,490 | ₩67,724 | ₩66,490 | ₩67,590 | +1.65% | 7.3만 |
|---|
| 2026.04.24 | ₩66,785 | ₩67,268 | ₩65,417 | ₩66,624 | -0.24% | 6.8만 |
|---|
| 2026.04.23 | ₩66,584 | ₩66,893 | ₩66,101 | ₩66,893 | +0.46% | 6.3만 |
|---|
| 2026.04.22 | ₩66,115 | ₩66,530 | ₩65,726 | ₩66,222 | +0.16% | 6.1만 |
|---|
| 2026.04.21 | ₩67,375 | ₩68,448 | ₩65,699 | ₩65,927 | -2.15% | 10.3만 |
|---|
| 2026.04.20 | ₩68,502 | ₩69,011 | ₩67,577 | ₩67,630 | -1.27% | 9.1만 |
|---|
| 2026.04.17 | ₩67,536 | ₩69,964 | ₩67,295 | ₩68,663 | +1.67% | 12.7만 |
|---|
| 2026.04.16 | ₩67,416 | ₩67,442 | ₩66,450 | ₩66,598 | -1.21% | 11.6만 |
|---|
| 2026.04.15 | ₩67,992 | ₩68,247 | ₩66,973 | ₩67,563 | -0.63% | 9.1만 |
|---|
| 2026.04.14 | ₩68,529 | ₩68,851 | ₩67,483 | ₩68,555 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩68,086 | ₩68,770 | ₩67,456 | ₩68,623 | +0.79% | 11만 |
|---|
| 2026.04.10 | ₩68,555 | ₩68,703 | ₩67,563 | ₩68,153 | -0.59% | 13.1만 |
|---|
| 2026.04.09 | ₩67,335 | ₩68,904 | ₩66,557 | ₩68,757 | +2.11% | 14.1만 |
|---|
| 2026.04.08 | ₩67,684 | ₩67,939 | ₩66,785 | ₩67,469 | -0.32% | 11.6만 |
|---|
| 2026.04.07 | ₩65,686 | ₩65,967 | ₩64,680 | ₩65,806 | +0.18% | 13.6만 |
|---|
| 2026.04.06 | ₩64,640 | ₩65,860 | ₩64,224 | ₩65,712 | +1.66% | 7.4만 |
|---|
| 2026.04.02 | ₩63,674 | ₩64,707 | ₩63,674 | ₩64,680 | +1.58% | 6.4만 |
|---|
| 2026.04.01 | ₩63,969 | ₩65,484 | ₩63,969 | ₩64,613 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩63,714 | ₩64,157 | ₩62,775 | ₩63,634 | -0.13% | 13만 |
|---|
| 2026.03.30 | ₩62,185 | ₩63,272 | ₩62,105 | ₩63,071 | +1.42% | 8.6만 |
|---|
| 2026.03.27 | ₩62,400 | ₩62,843 | ₩61,823 | ₩61,957 | -0.71% | 10만 |
|---|
| 2026.03.26 | ₩62,092 | ₩63,138 | ₩61,917 | ₩62,910 | +1.32% | 7만 |
|---|
| 2026.03.25 | ₩63,191 | ₩63,446 | ₩62,065 | ₩62,494 | -1.10% | 9만 |
|---|
| 2026.03.24 | ₩61,823 | ₩63,285 | ₩61,689 | ₩62,682 | +1.39% | 7.5만 |
|---|
| 2026.03.23 | ₩62,373 | ₩63,500 | ₩60,522 | ₩62,454 | +0.13% | 18.3만 |
|---|
| 2026.03.20 | ₩61,300 | ₩61,394 | ₩60,254 | ₩60,697 | -0.98% | 20.2만 |
|---|
| 2026.03.19 | ₩60,174 | ₩61,703 | ₩59,798 | ₩61,300 | +1.87% | 11.2만 |
|---|
| 2026.03.18 | ₩60,710 | ₩61,126 | ₩60,053 | ₩60,549 | -0.27% | 8.9만 |
|---|
| 2026.03.17 | ₩61,810 | ₩62,092 | ₩60,885 | ₩61,193 | -1.00% | 8.5만 |
|---|
| 2026.03.16 | ₩61,501 | ₩62,172 | ₩61,126 | ₩61,622 | +0.20% | 5.4만 |
|---|
| 2026.03.13 | ₩62,011 | ₩62,118 | ₩60,362 | ₩60,992 | -1.64% | 7.4만 |
|---|
| 2026.03.12 | ₩59,651 | ₩61,716 | ₩59,637 | ₩61,676 | +3.39% | 10.2만 |
|---|
| 2026.03.11 | ₩60,925 | ₩61,542 | ₩60,549 | ₩60,898 | -0.04% | 6.7만 |
|---|
| 2026.03.10 | ₩61,166 | ₩62,829 | ₩61,166 | ₩61,475 | +0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩60,295 | ₩61,756 | ₩58,390 | ₩61,461 | +1.94% | 8.7만 |
|---|
| 2026.03.06 | ₩60,147 | ₩61,783 | ₩58,806 | ₩61,582 | +2.39% | 12.6만 |
|---|
| 2026.03.05 | ₩62,722 | ₩62,856 | ₩61,488 | ₩61,837 | -1.41% | 7.3만 |
|---|
| 2026.03.04 | ₩63,111 | ₩63,956 | ₩62,494 | ₩63,366 | +0.40% | 7.4만 |
|---|
| 2026.03.03 | ₩61,193 | ₩63,003 | ₩61,126 | ₩62,708 | +2.48% | 7.4만 |
|---|
| 2026.03.02 | ₩61,166 | ₩63,379 | ₩60,388 | ₩62,896 | +2.83% | 7.2만 |
|---|
| 2026.02.27 | ₩63,540 | ₩63,741 | ₩61,501 | ₩61,904 | -2.57% | 20.8만 |
|---|
| 2026.02.26 | ₩65,028 | ₩65,860 | ₩63,915 | ₩64,693 | -0.52% | 6.5만 |
|---|
| 2026.02.25 | ₩63,433 | ₩64,894 | ₩62,923 | ₩64,693 | +1.99% | 5.8만 |
|---|
| 2026.02.24 | ₩63,044 | ₩63,057 | ₩62,038 | ₩62,829 | -0.34% | 7.7만 |
|---|
| 2026.02.23 | ₩65,967 | ₩66,262 | ₩62,668 | ₩62,963 | -4.55% | 9만 |
|---|
| 2026.02.20 | ₩65,203 | ₩66,289 | ₩64,371 | ₩65,967 | +1.17% | 7만 |
|---|
| 2026.02.19 | ₩64,881 | ₩65,484 | ₩64,532 | ₩65,203 | +0.50% | 8.4만 |
|---|
| 2026.02.18 | ₩67,724 | ₩68,609 | ₩64,948 | ₩65,350 | -3.50% | 17.8만 |
|---|
| 2026.02.17 | ₩67,416 | ₩68,542 | ₩67,349 | ₩67,805 | +0.58% | 11.8만 |
|---|
| 2026.02.13 | ₩66,477 | ₩67,563 | ₩65,672 | ₩67,174 | +1.05% | 6.2만 |
|---|
| 2026.02.12 | ₩67,094 | ₩67,322 | ₩65,364 | ₩66,530 | -0.84% | 7.7만 |
|---|
| 2026.02.11 | ₩67,349 | ₩67,858 | ₩65,927 | ₩66,598 | -1.12% | 7.3만 |
|---|
| 2026.02.10 | ₩67,000 | ₩67,791 | ₩66,490 | ₩66,691 | -0.46% | 8.7만 |
|---|
| 2026.02.09 | ₩67,469 | ₩67,979 | ₩67,013 | ₩67,241 | -0.34% | 7.7만 |
|---|
| 2026.02.06 | ₩67,536 | ₩68,341 | ₩67,174 | ₩67,228 | -0.46% | 7.3만 |
|---|
| 2026.02.05 | ₩67,161 | ₩68,260 | ₩66,195 | ₩67,054 | -0.16% | 10.9만 |
|---|
| 2026.02.04 | ₩66,879 | ₩69,159 | ₩66,530 | ₩68,274 | +2.09% | 16만 |
|---|
| 2026.02.03 | ₩65,914 | ₩67,563 | ₩65,096 | ₩66,624 | +1.08% | 9.8만 |
|---|
| 2026.02.02 | ₩64,090 | ₩66,329 | ₩63,795 | ₩65,914 | +2.85% | 13.1만 |
|---|
| 2026.01.30 | ₩62,212 | ₩64,184 | ₩62,092 | ₩63,795 | +2.54% | 14.3만 |
|---|
| 2026.01.29 | ₩61,341 | ₩62,789 | ₩61,247 | ₩62,574 | +2.01% | 12만 |
|---|
| 2026.01.28 | ₩63,687 | ₩64,479 | ₩60,590 | ₩61,247 | -3.83% | 18.4만 |
|---|
| 2026.01.27 | ₩63,030 | ₩64,908 | ₩62,615 | ₩63,540 | +0.81% | 13.1만 |
|---|
| 2026.01.26 | ₩61,488 | ₩63,848 | ₩61,434 | ₩63,285 | +2.92% | 22.5만 |
|---|
| 2026.01.23 | ₩63,044 | ₩64,117 | ₩60,643 | ₩61,099 | -3.08% | 7.4만 |
|---|
| 2026.01.22 | ₩63,352 | ₩64,640 | ₩62,883 | ₩63,822 | +0.74% | 9.5만 |
|---|
| 2026.01.21 | ₩60,174 | ₩63,634 | ₩60,174 | ₩63,379 | +5.33% | 8.1만 |
|---|
| 2026.01.20 | ₩59,999 | ₩60,496 | ₩59,463 | ₩59,771 | -0.38% | 5.5만 |
|---|
| 2026.01.16 | ₩61,086 | ₩61,153 | ₩60,536 | ₩60,764 | -0.53% | 6.3만 |
|---|
| 2026.01.15 | ₩59,476 | ₩61,381 | ₩56,607 | ₩61,260 | +3.00% | 7.3만 |
|---|
| 2026.01.14 | ₩58,927 | ₩60,254 | ₩58,927 | ₩60,254 | +2.25% | 8.8만 |
|---|
| 2026.01.13 | ₩59,651 | ₩59,651 | ₩59,020 | ₩59,168 | -0.81% | 7만 |
|---|
| 2026.01.12 | ₩59,463 | ₩59,986 | ₩59,034 | ₩59,208 | -0.43% | 8만 |
|---|
| 2026.01.09 | ₩60,911 | ₩62,252 | ₩59,785 | ₩59,879 | -1.70% | 8.9만 |
|---|
| 2026.01.08 | ₩58,658 | ₩60,697 | ₩58,658 | ₩60,482 | +3.11% | 8.3만 |
|---|
| 2026.01.07 | ₩60,348 | ₩60,496 | ₩58,511 | ₩59,034 | -2.18% | 10.6만 |
|---|
| 2026.01.06 | ₩58,833 | ₩60,254 | ₩58,390 | ₩60,214 | +2.35% | 20.7만 |
|---|
| 2026.01.05 | ₩57,559 | ₩60,107 | ₩56,995 | ₩59,208 | +2.87% | 10.3만 |
|---|
| 2026.01.02 | ₩58,296 | ₩58,310 | ₩57,063 | ₩57,706 | -1.01% | 7.2만 |
|---|
| 2025.12.31 | ₩58,994 | ₩58,994 | ₩58,055 | ₩58,176 | -1.39% | 6.5만 |
|---|
| 2025.12.30 | ₩59,664 | ₩59,664 | ₩58,578 | ₩58,739 | -1.55% | 4.5만 |
|---|
| 2025.12.29 | ₩59,691 | ₩59,691 | ₩59,222 | ₩59,490 | -0.34% | 4.6만 |
|---|
| 2025.12.26 | ₩59,785 | ₩59,973 | ₩59,557 | ₩59,758 | -0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩60,214 | ₩60,402 | ₩59,825 | ₩60,053 | -0.27% | 2.9만 |
|---|
| 2025.12.23 | ₩60,482 | ₩60,965 | ₩59,932 | ₩59,932 | -0.91% | 6.3만 |
|---|
| 2025.12.22 | ₩61,569 | ₩61,877 | ₩60,764 | ₩60,844 | -1.18% | 7.7만 |
|---|
| 2025.12.19 | ₩62,051 | ₩62,051 | ₩60,992 | ₩61,622 | -0.69% | 23만 |
|---|
| 2025.12.18 | ₩61,944 | ₩62,762 | ₩61,904 | ₩62,320 | +0.61% | 7.7만 |
|---|
| 2025.12.17 | ₩61,233 | ₩62,346 | ₩61,233 | ₩61,595 | +0.59% | 11.6만 |
|---|
| 2025.12.16 | ₩61,488 | ₩61,877 | ₩59,932 | ₩61,434 | -0.09% | 8.9만 |
|---|
| 2025.12.15 | ₩60,844 | ₩61,636 | ₩58,471 | ₩61,260 | +0.68% | 8.9만 |
|---|
| 2025.12.12 | ₩60,335 | ₩60,952 | ₩59,664 | ₩60,630 | +0.49% | 7.4만 |
|---|
| 2025.12.11 | ₩59,490 | ₩60,402 | ₩59,356 | ₩59,946 | +0.77% | 8.2만 |
|---|
| 2025.12.10 | ₩57,720 | ₩60,013 | ₩57,532 | ₩59,490 | +3.07% | 13.6만 |
|---|
| 2025.12.09 | ₩57,411 | ₩58,350 | ₩57,411 | ₩57,827 | +0.72% | 5.4만 |
|---|
| 2025.12.08 | ₩56,915 | ₩57,840 | ₩56,915 | ₩57,358 | +0.78% | 9만 |
|---|
| 2025.12.05 | ₩56,861 | ₩58,055 | ₩55,493 | ₩56,821 | -0.07% | 5.4만 |
|---|
| 2025.12.04 | ₩57,331 | ₩58,055 | ₩57,009 | ₩57,183 | -0.26% | 6.2만 |
|---|
| 2025.12.03 | ₩55,279 | ₩57,974 | ₩55,279 | ₩57,492 | +4.00% | 7.2만 |
|---|
| 2025.12.02 | ₩55,400 | ₩55,735 | ₩54,702 | ₩55,078 | -0.58% | 8.4만 |
|---|
| 2025.12.01 | ₩53,938 | ₩55,641 | ₩53,938 | ₩54,957 | +1.89% | 6.4만 |
|---|
| 2025.11.28 | ₩54,112 | ₩54,434 | ₩53,884 | ₩54,233 | +0.22% | 3.1만 |
|---|
| 2025.11.26 | ₩55,359 | ₩55,681 | ₩53,938 | ₩54,367 | -1.79% | 15.4만 |
|---|
| 2025.11.25 | ₩54,085 | ₩55,789 | ₩53,455 | ₩55,721 | +3.03% | 7.1만 |
|---|
| 2025.11.24 | ₩53,388 | ₩53,804 | ₩52,717 | ₩53,683 | +0.55% | 8.5만 |
|---|
| 2025.11.21 | ₩51,430 | ₩53,831 | ₩51,202 | ₩53,522 | +4.07% | 9.2만 |
|---|
| 2025.11.20 | ₩52,181 | ₩52,731 | ₩51,028 | ₩51,269 | -1.75% | 4.5만 |
|---|
| 2025.11.19 | ₩51,081 | ₩51,591 | ₩50,786 | ₩51,551 | +0.92% | 5.4만 |
|---|
| 2025.11.18 | ₩51,350 | ₩52,235 | ₩51,189 | ₩51,189 | -0.31% | 3.7만 |
|---|
| 2025.11.17 | ₩52,798 | ₩53,240 | ₩51,095 | ₩51,417 | -2.62% | 6.5만 |
|---|
| 2025.11.14 | ₩52,717 | ₩53,509 | ₩51,980 | ₩52,919 | +0.38% | 5.5만 |
|---|
| 2025.11.13 | ₩52,557 | ₩53,147 | ₩52,530 | ₩52,878 | +0.61% | 6.6만 |
|---|
| 2025.11.12 | ₩52,530 | ₩53,455 | ₩51,752 | ₩52,637 | +0.20% | 5.9만 |
|---|
| 2025.11.11 | ₩52,007 | ₩52,731 | ₩51,470 | ₩52,597 | +1.13% | 3.8만 |
|---|
| 2025.11.10 | ₩52,409 | ₩52,744 | ₩51,698 | ₩52,087 | -0.61% | 4.8만 |
|---|
| 2025.11.07 | ₩51,497 | ₩52,101 | ₩51,376 | ₩52,074 | +1.12% | 5.3만 |
|---|
| 2025.11.06 | ₩52,248 | ₩52,302 | ₩51,551 | ₩51,712 | -1.03% | 5.9만 |
|---|
| 2025.11.05 | ₩51,524 | ₩52,771 | ₩51,524 | ₩52,570 | +2.03% | 5.2만 |
|---|
| 2025.11.04 | ₩51,363 | ₩52,007 | ₩50,907 | ₩51,296 | -0.13% | 6.6만 |
|---|
| 2025.11.03 | ₩51,122 | ₩51,631 | ₩50,679 | ₩51,618 | +0.97% | 4.4만 |
|---|
| 2025.10.31 | ₩51,940 | ₩51,940 | ₩50,666 | ₩51,162 | -1.50% | 9.5만 |
|---|
| 2025.10.30 | ₩51,886 | ₩53,495 | ₩51,497 | ₩52,020 | +0.26% | 8.9만 |
|---|
| 2025.10.29 | ₩50,089 | ₩53,267 | ₩49,700 | ₩52,047 | +3.91% | 14.9만 |
|---|
| 2025.10.28 | ₩51,189 | ₩52,248 | ₩49,633 | ₩50,572 | -1.21% | 11.8만 |
|---|
| 2025.10.27 | ₩50,505 | ₩50,585 | ₩49,794 | ₩49,794 | -1.41% | 5.7만 |
|---|
| 2025.10.24 | ₩49,687 | ₩50,585 | ₩49,392 | ₩50,491 | +1.62% | 5.1만 |
|---|
| 2025.10.23 | ₩49,673 | ₩49,700 | ₩49,110 | ₩49,204 | -0.94% | 3.9만 |
|---|
| 2025.10.22 | ₩49,727 | ₩50,290 | ₩49,485 | ₩49,767 | +0.08% | 4.6만 |
|---|
| 2025.10.21 | ₩49,177 | ₩49,807 | ₩49,150 | ₩49,593 | +0.85% | 4.7만 |
|---|
| 2025.10.20 | ₩48,171 | ₩49,365 | ₩47,608 | ₩49,338 | +2.42% | 6.2만 |
|---|
| 2025.10.17 | ₩47,621 | ₩48,372 | ₩47,514 | ₩47,863 | +0.51% | 7.7만 |
|---|
| 2025.10.16 | ₩49,646 | ₩49,646 | ₩46,937 | ₩47,541 | -4.24% | 9.7만 |
|---|
| 2025.10.15 | ₩50,894 | ₩51,417 | ₩49,190 | ₩49,687 | -2.37% | 6.9만 |
|---|
| 2025.10.14 | ₩49,365 | ₩51,484 | ₩49,365 | ₩51,470 | +4.27% | 15.7만 |
|---|
| 2025.10.13 | ₩49,848 | ₩49,848 | ₩48,627 | ₩49,633 | -0.43% | 10.4만 |
|---|
| 2025.10.10 | ₩50,357 | ₩51,055 | ₩48,815 | ₩48,895 | -2.90% | 16.7만 |
|---|