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 | ₩75,278 | ₩75,734 | ₩74,313 | ₩74,420 | -1.14% | 6.5만 |
| 2026.10.08 | ₩74,621 | ₩76,002 | ₩74,487 | ₩75,613 | +1.33% | 9.6만 |
| 2026.10.07 | ₩75,157 | ₩75,868 | ₩73,991 | ₩75,050 | -0.14% | 6.5만 |
| 2026.10.06 | ₩76,633 | ₩76,995 | ₩75,801 | ₩76,123 | -0.67% | 6.6만 |
| 2026.10.05 | ₩76,700 | ₩76,847 | ₩75,707 | ₩76,418 | -0.37% | 7.1만 |
| 2026.10.02 | ₩76,418 | ₩77,209 | ₩75,868 | ₩76,700 | +0.37% | 7만 |
| 2026.10.01 | ₩73,910 | ₩75,721 | ₩73,307 | ₩75,667 | +2.38% | 12.4만 |
| 2026.09.30 | ₩75,305 | ₩75,801 | ₩74,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,232 |
| -1.42% |
| 12.6만 |
| 2026.09.29 | ₩76,914 | ₩77,263 | ₩74,728 | ₩75,305 | -2.09% | 9만 |
|---|
| 2026.09.28 | ₩77,156 | ₩77,652 | ₩76,740 | ₩76,981 | -0.23% | 8.8만 |
|---|
| 2026.09.25 | ₩76,660 | ₩77,679 | ₩76,365 | ₩77,545 | +1.15% | 9.4만 |
|---|
| 2026.09.24 | ₩75,909 | ₩76,606 | ₩75,667 | ₩76,311 | +0.53% | 5.4만 |
|---|
| 2026.09.23 | ₩76,351 | ₩76,767 | ₩75,466 | ₩75,573 | -1.02% | 7.5만 |
|---|
| 2026.09.22 | ₩77,317 | ₩77,867 | ₩76,230 | ₩76,257 | -1.37% | 12.1만 |
|---|
| 2026.09.21 | ₩77,183 | ₩77,665 | ₩76,458 | ₩76,700 | -0.63% | 8.1만 |
|---|
| 2026.09.18 | ₩76,727 | ₩77,491 | ₩75,707 | ₩77,183 | +0.59% | 21.9만 |
|---|
| 2026.09.17 | ₩77,464 | ₩77,746 | ₩76,271 | ₩77,089 | -0.48% | 10.2만 |
|---|
| 2026.09.16 | ₩78,108 | ₩78,390 | ₩75,439 | ₩76,606 | -1.92% | 12.9만 |
|---|
| 2026.09.15 | ₩77,853 | ₩78,712 | ₩77,545 | ₩78,269 | +0.53% | 8.7만 |
|---|
| 2026.09.14 | ₩77,411 | ₩78,551 | ₩77,411 | ₩78,188 | +1.00% | 8.3만 |
|---|
| 2026.09.11 | ₩78,282 | ₩78,282 | ₩76,794 | ₩77,706 | -0.74% | 6.4만 |
|---|
| 2026.09.10 | ₩76,445 | ₩78,953 | ₩74,219 | ₩77,464 | +1.33% | 10.6만 |
|---|
| 2026.09.09 | ₩76,244 | ₩77,504 | ₩75,560 | ₩76,686 | +0.58% | 9.6만 |
|---|
| 2026.09.08 | ₩78,416 | ₩78,940 | ₩76,512 | ₩76,847 | -2.00% | 8.5만 |
|---|
| 2026.09.04 | ₩76,579 | ₩78,296 | ₩75,345 | ₩78,014 | +1.87% | 8.2만 |
|---|
| 2026.09.03 | ₩77,209 | ₩78,792 | ₩74,594 | ₩77,169 | -0.05% | 7.1만 |
|---|
| 2026.09.02 | ₩75,506 | ₩77,397 | ₩73,347 | ₩76,566 | +1.40% | 10.7만 |
|---|
| 2026.09.01 | ₩75,640 | ₩76,552 | ₩74,594 | ₩75,332 | -0.41% | 7.5만 |
|---|
| 2026.08.31 | ₩75,707 | ₩77,397 | ₩73,494 | ₩75,748 | +0.05% | 10.6만 |
|---|
| 2026.08.28 | ₩76,365 | ₩77,250 | ₩74,688 | ₩75,989 | -0.49% | 8.8만 |
|---|
| 2026.08.27 | ₩75,305 | ₩78,028 | ₩73,602 | ₩76,257 | +1.26% | 14.1만 |
|---|
| 2026.08.26 | ₩75,895 | ₩76,257 | ₩74,447 | ₩75,882 | -0.02% | 6.1만 |
|---|
| 2026.08.25 | ₩76,686 | ₩78,054 | ₩72,623 | ₩75,587 | -1.43% | 5.4만 |
|---|
| 2026.08.24 | ₩76,002 | ₩77,250 | ₩75,909 | ₩76,284 | +0.37% | 6.9만 |
|---|
| 2026.08.21 | ₩76,391 | ₩77,062 | ₩74,742 | ₩76,002 | -0.51% | 17.8만 |
|---|
| 2026.08.20 | ₩75,426 | ₩76,096 | ₩74,420 | ₩75,774 | +0.46% | 4.9만 |
|---|
| 2026.08.19 | ₩78,390 | ₩78,819 | ₩75,801 | ₩75,976 | -3.08% | 6.1만 |
|---|
| 2026.08.18 | ₩78,443 | ₩79,074 | ₩77,853 | ₩78,108 | -0.43% | 8.9만 |
|---|
| 2026.08.17 | ₩78,685 | ₩79,328 | ₩78,014 | ₩78,296 | -0.49% | 10.7만 |
|---|
| 2026.08.14 | ₩79,167 | ₩79,865 | ₩78,604 | ₩78,819 | -0.44% | 6만 |
|---|
| 2026.08.13 | ₩78,980 | ₩79,597 | ₩78,282 | ₩79,074 | +0.12% | 7.1만 |
|---|
| 2026.08.12 | ₩78,242 | ₩78,886 | ₩77,692 | ₩78,551 | +0.39% | 7.4만 |
|---|
| 2026.08.11 | ₩76,928 | ₩77,987 | ₩76,713 | ₩77,907 | +1.27% | 6.4만 |
|---|
| 2026.08.10 | ₩76,794 | ₩77,987 | ₩76,324 | ₩76,955 | +0.21% | 8.5만 |
|---|
| 2026.08.07 | ₩78,551 | ₩78,846 | ₩77,062 | ₩77,504 | -1.33% | 9.1만 |
|---|
| 2026.08.06 | ₩80,187 | ₩80,267 | ₩78,296 | ₩78,738 | -1.81% | 7만 |
|---|
| 2026.08.05 | ₩80,603 | ₩81,260 | ₩79,503 | ₩79,623 | -1.21% | 6.6만 |
|---|
| 2026.08.04 | ₩79,650 | ₩80,468 | ₩79,033 | ₩80,160 | +0.64% | 10.4만 |
|---|
| 2026.08.03 | ₩79,060 | ₩80,227 | ₩77,598 | ₩79,503 | +0.56% | 11.7만 |
|---|
| 2026.07.31 | ₩77,652 | ₩79,167 | ₩76,847 | ₩77,639 | -0.02% | 10.9만 |
|---|
| 2026.07.30 | ₩78,430 | ₩79,798 | ₩77,290 | ₩77,585 | -1.08% | 14.1만 |
|---|
| 2026.07.29 | ₩76,901 | ₩79,543 | ₩75,640 | ₩78,430 | +1.99% | 14.7만 |
|---|
| 2026.07.28 | ₩74,929 | ₩78,658 | ₩73,468 | ₩77,585 | +3.54% | 15.2만 |
|---|
| 2026.07.27 | ₩74,004 | ₩74,929 | ₩72,971 | ₩73,508 | -0.67% | 8.5만 |
|---|
| 2026.07.24 | ₩72,287 | ₩74,004 | ₩72,220 | ₩73,266 | +1.35% | 10.3만 |
|---|
| 2026.07.23 | ₩71,013 | ₩72,140 | ₩70,450 | ₩71,885 | +1.23% | 12.2만 |
|---|
| 2026.07.22 | ₩72,663 | ₩72,663 | ₩71,402 | ₩71,925 | -1.02% | 8.5만 |
|---|
| 2026.07.21 | ₩72,596 | ₩73,079 | ₩71,738 | ₩72,730 | +0.18% | 8.5만 |
|---|
| 2026.07.20 | ₩72,582 | ₩73,025 | ₩71,671 | ₩72,797 | +0.30% | 10.5만 |
|---|
| 2026.07.17 | ₩74,071 | ₩74,299 | ₩72,502 | ₩72,690 | -1.86% | 10.2만 |
|---|
| 2026.07.16 | ₩72,529 | ₩75,077 | ₩72,368 | ₩74,554 | +2.79% | 8.9만 |
|---|
| 2026.07.15 | ₩71,671 | ₩73,012 | ₩71,174 | ₩72,636 | +1.35% | 6.2만 |
|---|
| 2026.07.14 | ₩72,448 | ₩73,146 | ₩71,858 | ₩72,207 | -0.33% | 8.5만 |
|---|
| 2026.07.13 | ₩72,341 | ₩73,213 | ₩71,711 | ₩72,314 | -0.04% | 10.7만 |
|---|
| 2026.07.10 | ₩71,845 | ₩72,985 | ₩71,080 | ₩72,059 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩71,054 | ₩72,381 | ₩69,940 | ₩71,979 | +1.30% | 16만 |
|---|
| 2026.07.08 | ₩72,167 | ₩72,247 | ₩70,745 | ₩70,919 | -1.73% | 8.2만 |
|---|
| 2026.07.07 | ₩73,669 | ₩74,420 | ₩71,362 | ₩72,328 | -1.82% | 7.9만 |
|---|
| 2026.07.06 | ₩72,837 | ₩74,701 | ₩72,542 | ₩73,575 | +1.01% | 7.9만 |
|---|
| 2026.07.02 | ₩75,050 | ₩75,412 | ₩72,784 | ₩73,199 | -2.47% | 8.5만 |
|---|
| 2026.07.01 | ₩73,226 | ₩74,956 | ₩73,186 | ₩74,822 | +2.18% | 11.4만 |
|---|
| 2026.06.30 | ₩72,368 | ₩72,824 | ₩71,308 | ₩72,717 | +0.48% | 12.6만 |
|---|
| 2026.06.29 | ₩72,650 | ₩72,998 | ₩71,644 | ₩72,368 | -0.39% | 9.2만 |
|---|
| 2026.06.26 | ₩71,657 | ₩73,481 | ₩70,544 | ₩72,864 | +1.68% | 48.5만 |
|---|
| 2026.06.25 | ₩71,255 | ₩72,127 | ₩70,919 | ₩71,255 | 0.00% | 7.2만 |
|---|
| 2026.06.24 | ₩70,946 | ₩71,550 | ₩70,423 | ₩71,308 | +0.51% | 9.9만 |
|---|
| 2026.06.23 | ₩69,672 | ₩71,080 | ₩68,371 | ₩70,785 | +1.60% | 10.2만 |
|---|
| 2026.06.22 | ₩68,854 | ₩70,262 | ₩65,984 | ₩69,552 | +1.01% | 9.2만 |
|---|
| 2026.06.18 | ₩69,404 | ₩70,463 | ₩68,720 | ₩69,055 | -0.50% | 29.3만 |
|---|
| 2026.06.17 | ₩69,270 | ₩70,718 | ₩68,049 | ₩68,787 | -0.70% | 9.9만 |
|---|
| 2026.06.16 | ₩70,236 | ₩70,852 | ₩68,975 | ₩69,458 | -1.11% | 10만 |
|---|
| 2026.06.15 | ₩71,590 | ₩71,858 | ₩69,324 | ₩69,592 | -2.79% | 7.2만 |
|---|
| 2026.06.12 | ₩70,034 | ₩70,933 | ₩69,297 | ₩70,651 | +0.88% | 8.4만 |
|---|
| 2026.06.11 | ₩70,088 | ₩70,691 | ₩68,814 | ₩69,391 | -1.00% | 10.8만 |
|---|
| 2026.06.10 | ₩69,055 | ₩70,021 | ₩68,693 | ₩69,471 | +0.60% | 7.1만 |
|---|
| 2026.06.09 | ₩68,103 | ₩70,236 | ₩67,741 | ₩68,720 | +0.91% | 6.7만 |
|---|
| 2026.06.08 | ₩67,728 | ₩69,069 | ₩61,129 | ₩68,023 | +0.44% | 6.6만 |
|---|
| 2026.06.05 | ₩67,728 | ₩68,371 | ₩67,245 | ₩67,728 | 0.00% | 4.8만 |
|---|
| 2026.06.04 | ₩65,944 | ₩67,781 | ₩65,944 | ₩67,567 | +2.46% | 5.4만 |
|---|
| 2026.06.03 | ₩67,003 | ₩67,312 | ₩64,925 | ₩64,992 | -3.00% | 7만 |
|---|
| 2026.06.02 | ₩65,139 | ₩67,661 | ₩65,139 | ₩67,540 | +3.69% | 10.1만 |
|---|
| 2026.06.01 | ₩66,467 | ₩67,151 | ₩65,099 | ₩65,689 | -1.17% | 15.2만 |
|---|
| 2026.05.29 | ₩66,869 | ₩67,473 | ₩66,614 | ₩67,097 | +0.34% | 13.3만 |
|---|
| 2026.05.28 | ₩66,923 | ₩67,446 | ₩66,038 | ₩66,735 | -0.28% | 15.4만 |
|---|
| 2026.05.27 | ₩67,728 | ₩68,465 | ₩66,909 | ₩67,178 | -0.81% | 12.7만 |
|---|
| 2026.05.26 | ₩66,521 | ₩67,526 | ₩65,890 | ₩67,392 | +1.31% | 7만 |
|---|
| 2026.05.22 | ₩66,346 | ₩66,762 | ₩65,877 | ₩66,145 | -0.30% | 7.6만 |
|---|
| 2026.05.21 | ₩65,407 | ₩66,360 | ₩64,817 | ₩66,279 | +1.33% | 10.3만 |
|---|
| 2026.05.20 | ₩64,616 | ₩66,427 | ₩63,999 | ₩65,984 | +2.12% | 8.1만 |
|---|
| 2026.05.19 | ₩64,482 | ₩64,884 | ₩63,986 | ₩64,710 | +0.35% | 7.6만 |
|---|
| 2026.05.18 | ₩63,905 | ₩66,091 | ₩63,744 | ₩64,790 | +1.39% | 10.3만 |
|---|
| 2026.05.15 | ₩63,195 | ₩64,227 | ₩63,020 | ₩63,490 | +0.47% | 11.5만 |
|---|
| 2026.05.14 | ₩64,133 | ₩64,871 | ₩63,637 | ₩63,744 | -0.61% | 8.4만 |
|---|
| 2026.05.13 | ₩64,026 | ₩64,495 | ₩63,436 | ₩63,731 | -0.46% | 10.2만 |
|---|
| 2026.05.12 | ₩64,455 | ₩64,630 | ₩63,329 | ₩64,442 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩65,850 | ₩65,917 | ₩64,241 | ₩64,415 | -2.18% | 7.8만 |
|---|
| 2026.05.08 | ₩65,206 | ₩66,225 | ₩65,112 | ₩66,118 | +1.40% | 9.1만 |
|---|
| 2026.05.07 | ₩66,145 | ₩66,588 | ₩64,965 | ₩65,206 | -1.42% | 12.3만 |
|---|
| 2026.05.06 | ₩66,145 | ₩67,017 | ₩65,448 | ₩65,863 | -0.43% | 12.6만 |
|---|
| 2026.05.05 | ₩64,656 | ₩65,837 | ₩64,039 | ₩65,488 | +1.29% | 6.8만 |
|---|
| 2026.05.04 | ₩65,112 | ₩65,662 | ₩64,174 | ₩64,469 | -0.99% | 8.2만 |
|---|
| 2026.05.01 | ₩64,831 | ₩66,145 | ₩64,093 | ₩65,501 | +1.03% | 6.6만 |
|---|
| 2026.04.30 | ₩64,080 | ₩65,904 | ₩63,369 | ₩64,603 | +0.82% | 10.2만 |
|---|
| 2026.04.29 | ₩67,848 | ₩67,848 | ₩64,120 | ₩64,334 | -5.18% | 16.3만 |
|---|
| 2026.04.28 | ₩70,396 | ₩72,033 | ₩67,728 | ₩67,956 | -3.47% | 12.4만 |
|---|
| 2026.04.27 | ₩66,494 | ₩67,728 | ₩66,494 | ₩67,593 | +1.65% | 7.3만 |
|---|
| 2026.04.24 | ₩66,789 | ₩67,272 | ₩65,421 | ₩66,628 | -0.24% | 6.8만 |
|---|
| 2026.04.23 | ₩66,588 | ₩66,896 | ₩66,105 | ₩66,896 | +0.46% | 6.3만 |
|---|
| 2026.04.22 | ₩66,118 | ₩66,534 | ₩65,729 | ₩66,225 | +0.16% | 6.1만 |
|---|
| 2026.04.21 | ₩67,379 | ₩68,452 | ₩65,702 | ₩65,930 | -2.15% | 10.3만 |
|---|
| 2026.04.20 | ₩68,505 | ₩69,015 | ₩67,580 | ₩67,634 | -1.27% | 9.1만 |
|---|
| 2026.04.17 | ₩67,540 | ₩69,967 | ₩67,298 | ₩68,666 | +1.67% | 12.7만 |
|---|
| 2026.04.16 | ₩67,419 | ₩67,446 | ₩66,453 | ₩66,601 | -1.21% | 11.6만 |
|---|
| 2026.04.15 | ₩67,996 | ₩68,251 | ₩66,977 | ₩67,567 | -0.63% | 9.1만 |
|---|
| 2026.04.14 | ₩68,532 | ₩68,854 | ₩67,486 | ₩68,559 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩68,090 | ₩68,774 | ₩67,459 | ₩68,626 | +0.79% | 11만 |
|---|
| 2026.04.10 | ₩68,559 | ₩68,707 | ₩67,567 | ₩68,157 | -0.59% | 13.1만 |
|---|
| 2026.04.09 | ₩67,339 | ₩68,908 | ₩66,561 | ₩68,760 | +2.11% | 14.1만 |
|---|
| 2026.04.08 | ₩67,687 | ₩67,942 | ₩66,789 | ₩67,473 | -0.32% | 11.6만 |
|---|
| 2026.04.07 | ₩65,689 | ₩65,971 | ₩64,683 | ₩65,810 | +0.18% | 13.6만 |
|---|
| 2026.04.06 | ₩64,643 | ₩65,863 | ₩64,227 | ₩65,716 | +1.66% | 7.4만 |
|---|
| 2026.04.02 | ₩63,677 | ₩64,710 | ₩63,677 | ₩64,683 | +1.58% | 6.4만 |
|---|
| 2026.04.01 | ₩63,972 | ₩65,488 | ₩63,972 | ₩64,616 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩63,718 | ₩64,160 | ₩62,779 | ₩63,637 | -0.13% | 13만 |
|---|
| 2026.03.30 | ₩62,189 | ₩63,275 | ₩62,108 | ₩63,074 | +1.42% | 8.6만 |
|---|
| 2026.03.27 | ₩62,403 | ₩62,846 | ₩61,827 | ₩61,961 | -0.71% | 10만 |
|---|
| 2026.03.26 | ₩62,095 | ₩63,141 | ₩61,920 | ₩62,913 | +1.32% | 7만 |
|---|
| 2026.03.25 | ₩63,195 | ₩63,449 | ₩62,068 | ₩62,497 | -1.10% | 9만 |
|---|
| 2026.03.24 | ₩61,827 | ₩63,288 | ₩61,692 | ₩62,685 | +1.39% | 7.5만 |
|---|
| 2026.03.23 | ₩62,376 | ₩63,503 | ₩60,526 | ₩62,457 | +0.13% | 18.3만 |
|---|
| 2026.03.20 | ₩61,304 | ₩61,397 | ₩60,257 | ₩60,700 | -0.98% | 20.2만 |
|---|
| 2026.03.19 | ₩60,177 | ₩61,706 | ₩59,801 | ₩61,304 | +1.87% | 11.2만 |
|---|
| 2026.03.18 | ₩60,713 | ₩61,129 | ₩60,056 | ₩60,552 | -0.27% | 8.9만 |
|---|
| 2026.03.17 | ₩61,813 | ₩62,095 | ₩60,888 | ₩61,196 | -1.00% | 8.5만 |
|---|
| 2026.03.16 | ₩61,505 | ₩62,175 | ₩61,129 | ₩61,625 | +0.20% | 5.4만 |
|---|
| 2026.03.13 | ₩62,014 | ₩62,122 | ₩60,365 | ₩60,995 | -1.64% | 7.4만 |
|---|
| 2026.03.12 | ₩59,654 | ₩61,719 | ₩59,640 | ₩61,679 | +3.39% | 10.2만 |
|---|
| 2026.03.11 | ₩60,928 | ₩61,545 | ₩60,552 | ₩60,901 | -0.04% | 6.7만 |
|---|
| 2026.03.10 | ₩61,169 | ₩62,832 | ₩61,169 | ₩61,478 | +0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩60,298 | ₩61,759 | ₩58,393 | ₩61,464 | +1.94% | 8.7만 |
|---|
| 2026.03.06 | ₩60,150 | ₩61,786 | ₩58,809 | ₩61,585 | +2.39% | 12.6만 |
|---|
| 2026.03.05 | ₩62,725 | ₩62,859 | ₩61,491 | ₩61,840 | -1.41% | 7.3만 |
|---|
| 2026.03.04 | ₩63,114 | ₩63,959 | ₩62,497 | ₩63,369 | +0.40% | 7.4만 |
|---|
| 2026.03.03 | ₩61,196 | ₩63,007 | ₩61,129 | ₩62,712 | +2.48% | 7.4만 |
|---|
| 2026.03.02 | ₩61,169 | ₩63,382 | ₩60,392 | ₩62,899 | +2.83% | 7.2만 |
|---|
| 2026.02.27 | ₩63,543 | ₩63,744 | ₩61,505 | ₩61,907 | -2.57% | 20.8만 |
|---|
| 2026.02.26 | ₩65,032 | ₩65,863 | ₩63,919 | ₩64,697 | -0.52% | 6.5만 |
|---|
| 2026.02.25 | ₩63,436 | ₩64,898 | ₩62,926 | ₩64,697 | +1.99% | 5.8만 |
|---|
| 2026.02.24 | ₩63,047 | ₩63,060 | ₩62,041 | ₩62,832 | -0.34% | 7.7만 |
|---|
| 2026.02.23 | ₩65,971 | ₩66,266 | ₩62,671 | ₩62,967 | -4.55% | 9만 |
|---|
| 2026.02.20 | ₩65,206 | ₩66,293 | ₩64,375 | ₩65,971 | +1.17% | 7만 |
|---|
| 2026.02.19 | ₩64,884 | ₩65,488 | ₩64,536 | ₩65,206 | +0.50% | 8.4만 |
|---|
| 2026.02.18 | ₩67,728 | ₩68,613 | ₩64,951 | ₩65,354 | -3.50% | 17.8만 |
|---|
| 2026.02.17 | ₩67,419 | ₩68,546 | ₩67,352 | ₩67,808 | +0.58% | 11.8만 |
|---|
| 2026.02.13 | ₩66,480 | ₩67,567 | ₩65,676 | ₩67,178 | +1.05% | 6.2만 |
|---|
| 2026.02.12 | ₩67,097 | ₩67,325 | ₩65,367 | ₩66,534 | -0.84% | 7.7만 |
|---|
| 2026.02.11 | ₩67,352 | ₩67,862 | ₩65,930 | ₩66,601 | -1.12% | 7.3만 |
|---|
| 2026.02.10 | ₩67,003 | ₩67,795 | ₩66,494 | ₩66,695 | -0.46% | 8.7만 |
|---|
| 2026.02.09 | ₩67,473 | ₩67,982 | ₩67,017 | ₩67,245 | -0.34% | 7.7만 |
|---|
| 2026.02.06 | ₩67,540 | ₩68,344 | ₩67,178 | ₩67,231 | -0.46% | 7.3만 |
|---|
| 2026.02.05 | ₩67,164 | ₩68,264 | ₩66,199 | ₩67,057 | -0.16% | 10.9만 |
|---|
| 2026.02.04 | ₩66,883 | ₩69,163 | ₩66,534 | ₩68,277 | +2.09% | 16만 |
|---|
| 2026.02.03 | ₩65,917 | ₩67,567 | ₩65,099 | ₩66,628 | +1.08% | 9.8만 |
|---|
| 2026.02.02 | ₩64,093 | ₩66,333 | ₩63,798 | ₩65,917 | +2.85% | 13.1만 |
|---|
| 2026.01.30 | ₩62,215 | ₩64,187 | ₩62,095 | ₩63,798 | +2.54% | 14.3만 |
|---|
| 2026.01.29 | ₩61,344 | ₩62,792 | ₩61,250 | ₩62,578 | +2.01% | 12만 |
|---|
| 2026.01.28 | ₩63,691 | ₩64,482 | ₩60,593 | ₩61,250 | -3.83% | 18.4만 |
|---|
| 2026.01.27 | ₩63,034 | ₩64,911 | ₩62,618 | ₩63,543 | +0.81% | 13.1만 |
|---|
| 2026.01.26 | ₩61,491 | ₩63,852 | ₩61,438 | ₩63,288 | +2.92% | 22.5만 |
|---|
| 2026.01.23 | ₩63,047 | ₩64,120 | ₩60,646 | ₩61,102 | -3.08% | 7.4만 |
|---|
| 2026.01.22 | ₩63,355 | ₩64,643 | ₩62,886 | ₩63,825 | +0.74% | 9.5만 |
|---|
| 2026.01.21 | ₩60,177 | ₩63,637 | ₩60,177 | ₩63,382 | +5.33% | 8.1만 |
|---|
| 2026.01.20 | ₩60,003 | ₩60,499 | ₩59,466 | ₩59,775 | -0.38% | 5.5만 |
|---|
| 2026.01.16 | ₩61,089 | ₩61,156 | ₩60,539 | ₩60,767 | -0.53% | 6.3만 |
|---|
| 2026.01.15 | ₩59,480 | ₩61,384 | ₩56,610 | ₩61,263 | +3.00% | 7.3만 |
|---|
| 2026.01.14 | ₩58,930 | ₩60,257 | ₩58,930 | ₩60,257 | +2.25% | 8.8만 |
|---|
| 2026.01.13 | ₩59,654 | ₩59,654 | ₩59,024 | ₩59,171 | -0.81% | 7만 |
|---|
| 2026.01.12 | ₩59,466 | ₩59,989 | ₩59,037 | ₩59,211 | -0.43% | 8만 |
|---|
| 2026.01.09 | ₩60,915 | ₩62,256 | ₩59,788 | ₩59,882 | -1.70% | 8.9만 |
|---|
| 2026.01.08 | ₩58,661 | ₩60,700 | ₩58,661 | ₩60,485 | +3.11% | 8.3만 |
|---|
| 2026.01.07 | ₩60,351 | ₩60,499 | ₩58,514 | ₩59,037 | -2.18% | 10.6만 |
|---|
| 2026.01.06 | ₩58,836 | ₩60,257 | ₩58,393 | ₩60,217 | +2.35% | 20.7만 |
|---|
| 2026.01.05 | ₩57,562 | ₩60,110 | ₩56,998 | ₩59,211 | +2.87% | 10.3만 |
|---|
| 2026.01.02 | ₩58,299 | ₩58,313 | ₩57,066 | ₩57,709 | -1.01% | 7.2만 |
|---|
| 2025.12.31 | ₩58,997 | ₩58,997 | ₩58,058 | ₩58,179 | -1.39% | 6.5만 |
|---|
| 2025.12.30 | ₩59,667 | ₩59,667 | ₩58,581 | ₩58,742 | -1.55% | 4.5만 |
|---|
| 2025.12.29 | ₩59,694 | ₩59,694 | ₩59,225 | ₩59,493 | -0.34% | 4.6만 |
|---|
| 2025.12.26 | ₩59,788 | ₩59,976 | ₩59,560 | ₩59,761 | -0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩60,217 | ₩60,405 | ₩59,828 | ₩60,056 | -0.27% | 2.9만 |
|---|
| 2025.12.23 | ₩60,485 | ₩60,968 | ₩59,936 | ₩59,936 | -0.91% | 6.3만 |
|---|
| 2025.12.22 | ₩61,572 | ₩61,880 | ₩60,767 | ₩60,848 | -1.18% | 7.7만 |
|---|
| 2025.12.19 | ₩62,055 | ₩62,055 | ₩60,995 | ₩61,625 | -0.69% | 23만 |
|---|
| 2025.12.18 | ₩61,947 | ₩62,765 | ₩61,907 | ₩62,323 | +0.61% | 7.7만 |
|---|
| 2025.12.17 | ₩61,236 | ₩62,350 | ₩61,236 | ₩61,599 | +0.59% | 11.6만 |
|---|
| 2025.12.16 | ₩61,491 | ₩61,880 | ₩59,936 | ₩61,438 | -0.09% | 8.9만 |
|---|
| 2025.12.15 | ₩60,848 | ₩61,639 | ₩58,474 | ₩61,263 | +0.68% | 8.9만 |
|---|
| 2025.12.12 | ₩60,338 | ₩60,955 | ₩59,667 | ₩60,633 | +0.49% | 7.4만 |
|---|
| 2025.12.11 | ₩59,493 | ₩60,405 | ₩59,359 | ₩59,949 | +0.77% | 8.2만 |
|---|
| 2025.12.10 | ₩57,723 | ₩60,016 | ₩57,535 | ₩59,493 | +3.07% | 13.6만 |
|---|
| 2025.12.09 | ₩57,414 | ₩58,353 | ₩57,414 | ₩57,830 | +0.72% | 5.4만 |
|---|
| 2025.12.08 | ₩56,918 | ₩57,843 | ₩56,918 | ₩57,361 | +0.78% | 9만 |
|---|
| 2025.12.05 | ₩56,864 | ₩58,058 | ₩55,496 | ₩56,824 | -0.07% | 5.4만 |
|---|
| 2025.12.04 | ₩57,334 | ₩58,058 | ₩57,012 | ₩57,186 | -0.26% | 6.2만 |
|---|
| 2025.12.03 | ₩55,282 | ₩57,977 | ₩55,282 | ₩57,495 | +4.00% | 7.2만 |
|---|
| 2025.12.02 | ₩55,402 | ₩55,738 | ₩54,705 | ₩55,081 | -0.58% | 8.4만 |
|---|
| 2025.12.01 | ₩53,941 | ₩55,644 | ₩53,941 | ₩54,960 | +1.89% | 6.4만 |
|---|
| 2025.11.28 | ₩54,115 | ₩54,437 | ₩53,887 | ₩54,236 | +0.22% | 3.1만 |
|---|
| 2025.11.26 | ₩55,362 | ₩55,684 | ₩53,941 | ₩54,370 | -1.79% | 15.4만 |
|---|
| 2025.11.25 | ₩54,088 | ₩55,791 | ₩53,458 | ₩55,724 | +3.03% | 7.1만 |
|---|
| 2025.11.24 | ₩53,391 | ₩53,807 | ₩52,720 | ₩53,686 | +0.55% | 8.5만 |
|---|
| 2025.11.21 | ₩51,433 | ₩53,833 | ₩51,205 | ₩53,525 | +4.07% | 9.2만 |
|---|
| 2025.11.20 | ₩52,184 | ₩52,734 | ₩51,030 | ₩51,272 | -1.75% | 4.5만 |
|---|
| 2025.11.19 | ₩51,084 | ₩51,594 | ₩50,789 | ₩51,553 | +0.92% | 5.4만 |
|---|
| 2025.11.18 | ₩51,352 | ₩52,237 | ₩51,191 | ₩51,191 | -0.31% | 3.7만 |
|---|
| 2025.11.17 | ₩52,801 | ₩53,243 | ₩51,097 | ₩51,419 | -2.62% | 6.5만 |
|---|
| 2025.11.14 | ₩52,720 | ₩53,511 | ₩51,983 | ₩52,921 | +0.38% | 5.5만 |
|---|
| 2025.11.13 | ₩52,559 | ₩53,149 | ₩52,532 | ₩52,881 | +0.61% | 6.6만 |
|---|
| 2025.11.12 | ₩52,532 | ₩53,458 | ₩51,755 | ₩52,640 | +0.20% | 5.9만 |
|---|
| 2025.11.11 | ₩52,009 | ₩52,734 | ₩51,473 | ₩52,600 | +1.13% | 3.8만 |
|---|
| 2025.11.10 | ₩52,412 | ₩52,747 | ₩51,701 | ₩52,090 | -0.61% | 4.8만 |
|---|
| 2025.11.07 | ₩51,500 | ₩52,103 | ₩51,379 | ₩52,076 | +1.12% | 5.3만 |
|---|
| 2025.11.06 | ₩52,251 | ₩52,304 | ₩51,553 | ₩51,714 | -1.03% | 5.9만 |
|---|
| 2025.11.05 | ₩51,527 | ₩52,774 | ₩51,527 | ₩52,573 | +2.03% | 5.2만 |
|---|
| 2025.11.04 | ₩51,366 | ₩52,009 | ₩50,910 | ₩51,299 | -0.13% | 6.6만 |
|---|
| 2025.11.03 | ₩51,124 | ₩51,634 | ₩50,682 | ₩51,620 | +0.97% | 4.4만 |
|---|
| 2025.10.31 | ₩51,942 | ₩51,942 | ₩50,668 | ₩51,164 | -1.50% | 9.5만 |
|---|
| 2025.10.30 | ₩51,889 | ₩53,498 | ₩51,500 | ₩52,023 | +0.26% | 8.9만 |
|---|
| 2025.10.29 | ₩50,092 | ₩53,270 | ₩49,703 | ₩52,050 | +3.91% | 14.9만 |
|---|
| 2025.10.28 | ₩51,191 | ₩52,251 | ₩49,636 | ₩50,574 | -1.21% | 11.8만 |
|---|
| 2025.10.27 | ₩50,507 | ₩50,588 | ₩49,797 | ₩49,797 | -1.41% | 5.7만 |
|---|
| 2025.10.24 | ₩49,689 | ₩50,588 | ₩49,394 | ₩50,494 | +1.62% | 5.1만 |
|---|
| 2025.10.23 | ₩49,676 | ₩49,703 | ₩49,113 | ₩49,206 | -0.94% | 3.9만 |
|---|
| 2025.10.22 | ₩49,729 | ₩50,293 | ₩49,488 | ₩49,770 | +0.08% | 4.6만 |
|---|
| 2025.10.21 | ₩49,180 | ₩49,810 | ₩49,153 | ₩49,595 | +0.85% | 4.7만 |
|---|
| 2025.10.20 | ₩48,174 | ₩49,367 | ₩47,610 | ₩49,341 | +2.42% | 6.2만 |
|---|
| 2025.10.17 | ₩47,624 | ₩48,375 | ₩47,517 | ₩47,865 | +0.51% | 7.7만 |
|---|
| 2025.10.16 | ₩49,649 | ₩49,649 | ₩46,940 | ₩47,543 | -4.24% | 9.7만 |
|---|
| 2025.10.15 | ₩50,896 | ₩51,419 | ₩49,193 | ₩49,689 | -2.37% | 6.9만 |
|---|
| 2025.10.14 | ₩49,367 | ₩51,486 | ₩49,367 | ₩51,473 | +4.27% | 15.7만 |
|---|
| 2025.10.13 | ₩49,850 | ₩49,850 | ₩48,630 | ₩49,636 | -0.43% | 10.4만 |
|---|
| 2025.10.10 | ₩50,360 | ₩51,057 | ₩48,817 | ₩48,898 | -2.90% | 16.7만 |
|---|