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 | ₩75,296 | ₩75,752 | ₩74,330 | ₩74,437 | -1.14% | 6.5만 |
| 2026.10.08 | ₩74,638 | ₩76,020 | ₩74,504 | ₩75,631 | +1.33% | 9.6만 |
| 2026.10.07 | ₩75,175 | ₩75,886 | ₩74,008 | ₩75,068 | -0.14% | 6.5만 |
| 2026.10.06 | ₩76,650 | ₩77,013 | ₩75,819 | ₩76,141 | -0.67% | 6.6만 |
| 2026.10.05 | ₩76,718 | ₩76,865 | ₩75,725 | ₩76,436 | -0.37% | 7.1만 |
| 2026.10.02 | ₩76,436 | ₩77,227 | ₩75,886 | ₩76,718 | +0.37% | 7만 |
| 2026.10.01 | ₩73,927 | ₩75,738 | ₩73,324 | ₩75,685 | +2.38% | 12.4만 |
| 2026.09.30 | ₩75,322 | ₩75,819 | ₩74,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,249 |
| -1.42% |
| 12.6만 |
| 2026.09.29 | ₩76,932 | ₩77,281 | ₩74,746 | ₩75,322 | -2.09% | 9만 |
|---|
| 2026.09.28 | ₩77,174 | ₩77,670 | ₩76,758 | ₩76,999 | -0.23% | 8.8만 |
|---|
| 2026.09.25 | ₩76,677 | ₩77,697 | ₩76,382 | ₩77,563 | +1.15% | 9.4만 |
|---|
| 2026.09.24 | ₩75,926 | ₩76,624 | ₩75,685 | ₩76,329 | +0.53% | 5.4만 |
|---|
| 2026.09.23 | ₩76,369 | ₩76,785 | ₩75,483 | ₩75,591 | -1.02% | 7.5만 |
|---|
| 2026.09.22 | ₩77,335 | ₩77,885 | ₩76,248 | ₩76,275 | -1.37% | 12.1만 |
|---|
| 2026.09.21 | ₩77,200 | ₩77,683 | ₩76,476 | ₩76,718 | -0.63% | 8.1만 |
|---|
| 2026.09.18 | ₩76,744 | ₩77,509 | ₩75,725 | ₩77,200 | +0.59% | 21.9만 |
|---|
| 2026.09.17 | ₩77,482 | ₩77,764 | ₩76,288 | ₩77,107 | -0.48% | 10.2만 |
|---|
| 2026.09.16 | ₩78,126 | ₩78,408 | ₩75,457 | ₩76,624 | -1.92% | 12.9만 |
|---|
| 2026.09.15 | ₩77,871 | ₩78,730 | ₩77,563 | ₩78,287 | +0.53% | 8.7만 |
|---|
| 2026.09.14 | ₩77,428 | ₩78,569 | ₩77,428 | ₩78,207 | +1.00% | 8.3만 |
|---|
| 2026.09.11 | ₩78,300 | ₩78,300 | ₩76,811 | ₩77,724 | -0.74% | 6.4만 |
|---|
| 2026.09.10 | ₩76,463 | ₩78,971 | ₩74,236 | ₩77,482 | +1.33% | 10.6만 |
|---|
| 2026.09.09 | ₩76,261 | ₩77,522 | ₩75,577 | ₩76,704 | +0.58% | 9.6만 |
|---|
| 2026.09.08 | ₩78,435 | ₩78,958 | ₩76,530 | ₩76,865 | -2.00% | 8.5만 |
|---|
| 2026.09.04 | ₩76,597 | ₩78,314 | ₩75,363 | ₩78,032 | +1.87% | 8.2만 |
|---|
| 2026.09.03 | ₩77,227 | ₩78,810 | ₩74,611 | ₩77,187 | -0.05% | 7.1만 |
|---|
| 2026.09.02 | ₩75,524 | ₩77,415 | ₩73,364 | ₩76,583 | +1.40% | 10.7만 |
|---|
| 2026.09.01 | ₩75,658 | ₩76,570 | ₩74,611 | ₩75,349 | -0.41% | 7.5만 |
|---|
| 2026.08.31 | ₩75,725 | ₩77,415 | ₩73,511 | ₩75,765 | +0.05% | 10.6만 |
|---|
| 2026.08.28 | ₩76,382 | ₩77,268 | ₩74,705 | ₩76,007 | -0.49% | 8.8만 |
|---|
| 2026.08.27 | ₩75,322 | ₩78,046 | ₩73,619 | ₩76,275 | +1.26% | 14.1만 |
|---|
| 2026.08.26 | ₩75,913 | ₩76,275 | ₩74,464 | ₩75,899 | -0.02% | 6.1만 |
|---|
| 2026.08.25 | ₩76,704 | ₩78,072 | ₩72,640 | ₩75,604 | -1.43% | 5.4만 |
|---|
| 2026.08.24 | ₩76,020 | ₩77,268 | ₩75,926 | ₩76,302 | +0.37% | 6.9만 |
|---|
| 2026.08.21 | ₩76,409 | ₩77,080 | ₩74,759 | ₩76,020 | -0.51% | 17.8만 |
|---|
| 2026.08.20 | ₩75,443 | ₩76,114 | ₩74,437 | ₩75,792 | +0.46% | 4.9만 |
|---|
| 2026.08.19 | ₩78,408 | ₩78,837 | ₩75,819 | ₩75,993 | -3.08% | 6.1만 |
|---|
| 2026.08.18 | ₩78,461 | ₩79,092 | ₩77,871 | ₩78,126 | -0.43% | 8.9만 |
|---|
| 2026.08.17 | ₩78,703 | ₩79,347 | ₩78,032 | ₩78,314 | -0.49% | 10.7만 |
|---|
| 2026.08.14 | ₩79,186 | ₩79,883 | ₩78,622 | ₩78,837 | -0.44% | 6만 |
|---|
| 2026.08.13 | ₩78,998 | ₩79,615 | ₩78,300 | ₩79,092 | +0.12% | 7.1만 |
|---|
| 2026.08.12 | ₩78,260 | ₩78,904 | ₩77,710 | ₩78,569 | +0.39% | 7.4만 |
|---|
| 2026.08.11 | ₩76,946 | ₩78,005 | ₩76,731 | ₩77,925 | +1.27% | 6.4만 |
|---|
| 2026.08.10 | ₩76,811 | ₩78,005 | ₩76,342 | ₩76,972 | +0.21% | 8.5만 |
|---|
| 2026.08.07 | ₩78,569 | ₩78,864 | ₩77,080 | ₩77,522 | -1.33% | 9.1만 |
|---|
| 2026.08.06 | ₩80,205 | ₩80,286 | ₩78,314 | ₩78,757 | -1.81% | 7만 |
|---|
| 2026.08.05 | ₩80,621 | ₩81,278 | ₩79,521 | ₩79,642 | -1.21% | 6.6만 |
|---|
| 2026.08.04 | ₩79,669 | ₩80,487 | ₩79,052 | ₩80,178 | +0.64% | 10.4만 |
|---|
| 2026.08.03 | ₩79,078 | ₩80,246 | ₩77,616 | ₩79,521 | +0.56% | 11.7만 |
|---|
| 2026.07.31 | ₩77,670 | ₩79,186 | ₩76,865 | ₩77,657 | -0.02% | 10.9만 |
|---|
| 2026.07.30 | ₩78,448 | ₩79,816 | ₩77,308 | ₩77,603 | -1.08% | 14.1만 |
|---|
| 2026.07.29 | ₩76,919 | ₩79,561 | ₩75,658 | ₩78,448 | +1.99% | 14.7만 |
|---|
| 2026.07.28 | ₩74,947 | ₩78,676 | ₩73,485 | ₩77,603 | +3.54% | 15.2만 |
|---|
| 2026.07.27 | ₩74,021 | ₩74,947 | ₩72,988 | ₩73,525 | -0.67% | 8.5만 |
|---|
| 2026.07.24 | ₩72,304 | ₩74,021 | ₩72,237 | ₩73,283 | +1.35% | 10.3만 |
|---|
| 2026.07.23 | ₩71,030 | ₩72,157 | ₩70,466 | ₩71,902 | +1.23% | 12.2만 |
|---|
| 2026.07.22 | ₩72,680 | ₩72,680 | ₩71,419 | ₩71,942 | -1.02% | 8.5만 |
|---|
| 2026.07.21 | ₩72,613 | ₩73,096 | ₩71,754 | ₩72,747 | +0.18% | 8.5만 |
|---|
| 2026.07.20 | ₩72,599 | ₩73,042 | ₩71,687 | ₩72,814 | +0.30% | 10.5만 |
|---|
| 2026.07.17 | ₩74,088 | ₩74,316 | ₩72,519 | ₩72,707 | -1.86% | 10.2만 |
|---|
| 2026.07.16 | ₩72,546 | ₩75,094 | ₩72,385 | ₩74,571 | +2.79% | 8.9만 |
|---|
| 2026.07.15 | ₩71,687 | ₩73,029 | ₩71,191 | ₩72,653 | +1.35% | 6.2만 |
|---|
| 2026.07.14 | ₩72,465 | ₩73,163 | ₩71,875 | ₩72,224 | -0.33% | 8.5만 |
|---|
| 2026.07.13 | ₩72,358 | ₩73,230 | ₩71,727 | ₩72,331 | -0.04% | 10.7만 |
|---|
| 2026.07.10 | ₩71,861 | ₩73,002 | ₩71,097 | ₩72,076 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩71,070 | ₩72,398 | ₩69,957 | ₩71,996 | +1.30% | 16만 |
|---|
| 2026.07.08 | ₩72,183 | ₩72,264 | ₩70,761 | ₩70,936 | -1.73% | 8.2만 |
|---|
| 2026.07.07 | ₩73,686 | ₩74,437 | ₩71,379 | ₩72,344 | -1.82% | 7.9만 |
|---|
| 2026.07.06 | ₩72,854 | ₩74,719 | ₩72,559 | ₩73,592 | +1.01% | 7.9만 |
|---|
| 2026.07.02 | ₩75,068 | ₩75,430 | ₩72,800 | ₩73,216 | -2.47% | 8.5만 |
|---|
| 2026.07.01 | ₩73,243 | ₩74,974 | ₩73,203 | ₩74,839 | +2.18% | 11.4만 |
|---|
| 2026.06.30 | ₩72,385 | ₩72,841 | ₩71,325 | ₩72,733 | +0.48% | 12.6만 |
|---|
| 2026.06.29 | ₩72,666 | ₩73,015 | ₩71,660 | ₩72,385 | -0.39% | 9.2만 |
|---|
| 2026.06.26 | ₩71,674 | ₩73,498 | ₩70,560 | ₩72,881 | +1.68% | 48.5만 |
|---|
| 2026.06.25 | ₩71,271 | ₩72,143 | ₩70,936 | ₩71,271 | 0.00% | 7.2만 |
|---|
| 2026.06.24 | ₩70,963 | ₩71,566 | ₩70,440 | ₩71,325 | +0.51% | 9.9만 |
|---|
| 2026.06.23 | ₩69,688 | ₩71,097 | ₩68,387 | ₩70,802 | +1.60% | 10.2만 |
|---|
| 2026.06.22 | ₩68,870 | ₩70,279 | ₩65,999 | ₩69,568 | +1.01% | 9.2만 |
|---|
| 2026.06.18 | ₩69,420 | ₩70,480 | ₩68,736 | ₩69,071 | -0.50% | 29.3만 |
|---|
| 2026.06.17 | ₩69,286 | ₩70,735 | ₩68,065 | ₩68,803 | -0.70% | 9.9만 |
|---|
| 2026.06.16 | ₩70,252 | ₩70,869 | ₩68,991 | ₩69,474 | -1.11% | 10만 |
|---|
| 2026.06.15 | ₩71,607 | ₩71,875 | ₩69,340 | ₩69,608 | -2.79% | 7.2만 |
|---|
| 2026.06.12 | ₩70,051 | ₩70,949 | ₩69,313 | ₩70,668 | +0.88% | 8.4만 |
|---|
| 2026.06.11 | ₩70,104 | ₩70,708 | ₩68,830 | ₩69,407 | -1.00% | 10.8만 |
|---|
| 2026.06.10 | ₩69,071 | ₩70,037 | ₩68,709 | ₩69,487 | +0.60% | 7.1만 |
|---|
| 2026.06.09 | ₩68,119 | ₩70,252 | ₩67,757 | ₩68,736 | +0.91% | 6.7만 |
|---|
| 2026.06.08 | ₩67,743 | ₩69,085 | ₩61,143 | ₩68,038 | +0.44% | 6.6만 |
|---|
| 2026.06.05 | ₩67,743 | ₩68,387 | ₩67,260 | ₩67,743 | 0.00% | 4.8만 |
|---|
| 2026.06.04 | ₩65,959 | ₩67,797 | ₩65,959 | ₩67,582 | +2.46% | 5.4만 |
|---|
| 2026.06.03 | ₩67,019 | ₩67,327 | ₩64,940 | ₩65,007 | -3.00% | 7만 |
|---|
| 2026.06.02 | ₩65,154 | ₩67,676 | ₩65,154 | ₩67,555 | +3.69% | 10.1만 |
|---|
| 2026.06.01 | ₩66,482 | ₩67,166 | ₩65,114 | ₩65,704 | -1.17% | 15.2만 |
|---|
| 2026.05.29 | ₩66,885 | ₩67,488 | ₩66,630 | ₩67,113 | +0.34% | 13.3만 |
|---|
| 2026.05.28 | ₩66,938 | ₩67,462 | ₩66,053 | ₩66,751 | -0.28% | 15.4만 |
|---|
| 2026.05.27 | ₩67,743 | ₩68,481 | ₩66,925 | ₩67,193 | -0.81% | 12.7만 |
|---|
| 2026.05.26 | ₩66,536 | ₩67,542 | ₩65,905 | ₩67,408 | +1.31% | 7만 |
|---|
| 2026.05.22 | ₩66,362 | ₩66,777 | ₩65,892 | ₩66,160 | -0.30% | 7.6만 |
|---|
| 2026.05.21 | ₩65,423 | ₩66,375 | ₩64,832 | ₩66,294 | +1.33% | 10.3만 |
|---|
| 2026.05.20 | ₩64,631 | ₩66,442 | ₩64,014 | ₩65,999 | +2.12% | 8.1만 |
|---|
| 2026.05.19 | ₩64,497 | ₩64,899 | ₩64,001 | ₩64,725 | +0.35% | 7.6만 |
|---|
| 2026.05.18 | ₩63,920 | ₩66,107 | ₩63,759 | ₩64,805 | +1.39% | 10.3만 |
|---|
| 2026.05.15 | ₩63,209 | ₩64,242 | ₩63,035 | ₩63,504 | +0.47% | 11.5만 |
|---|
| 2026.05.14 | ₩64,148 | ₩64,886 | ₩63,652 | ₩63,759 | -0.61% | 8.4만 |
|---|
| 2026.05.13 | ₩64,041 | ₩64,510 | ₩63,451 | ₩63,746 | -0.46% | 10.2만 |
|---|
| 2026.05.12 | ₩64,470 | ₩64,644 | ₩63,343 | ₩64,457 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩65,865 | ₩65,932 | ₩64,255 | ₩64,430 | -2.18% | 7.8만 |
|---|
| 2026.05.08 | ₩65,221 | ₩66,241 | ₩65,127 | ₩66,133 | +1.40% | 9.1만 |
|---|
| 2026.05.07 | ₩66,160 | ₩66,603 | ₩64,980 | ₩65,221 | -1.42% | 12.3만 |
|---|
| 2026.05.06 | ₩66,160 | ₩67,032 | ₩65,463 | ₩65,879 | -0.43% | 12.6만 |
|---|
| 2026.05.05 | ₩64,671 | ₩65,852 | ₩64,054 | ₩65,503 | +1.29% | 6.8만 |
|---|
| 2026.05.04 | ₩65,127 | ₩65,677 | ₩64,188 | ₩64,484 | -0.99% | 8.2만 |
|---|
| 2026.05.01 | ₩64,846 | ₩66,160 | ₩64,108 | ₩65,516 | +1.03% | 6.6만 |
|---|
| 2026.04.30 | ₩64,094 | ₩65,919 | ₩63,384 | ₩64,618 | +0.82% | 10.2만 |
|---|
| 2026.04.29 | ₩67,864 | ₩67,864 | ₩64,135 | ₩64,349 | -5.18% | 16.3만 |
|---|
| 2026.04.28 | ₩70,413 | ₩72,049 | ₩67,743 | ₩67,971 | -3.47% | 12.4만 |
|---|
| 2026.04.27 | ₩66,509 | ₩67,743 | ₩66,509 | ₩67,609 | +1.65% | 7.3만 |
|---|
| 2026.04.24 | ₩66,804 | ₩67,287 | ₩65,436 | ₩66,643 | -0.24% | 6.8만 |
|---|
| 2026.04.23 | ₩66,603 | ₩66,912 | ₩66,120 | ₩66,912 | +0.46% | 6.3만 |
|---|
| 2026.04.22 | ₩66,133 | ₩66,549 | ₩65,744 | ₩66,241 | +0.16% | 6.1만 |
|---|
| 2026.04.21 | ₩67,394 | ₩68,468 | ₩65,718 | ₩65,946 | -2.15% | 10.3만 |
|---|
| 2026.04.20 | ₩68,521 | ₩69,031 | ₩67,596 | ₩67,649 | -1.27% | 9.1만 |
|---|
| 2026.04.17 | ₩67,555 | ₩69,983 | ₩67,314 | ₩68,682 | +1.67% | 12.7만 |
|---|
| 2026.04.16 | ₩67,435 | ₩67,462 | ₩66,469 | ₩66,616 | -1.21% | 11.6만 |
|---|
| 2026.04.15 | ₩68,012 | ₩68,266 | ₩66,992 | ₩67,582 | -0.63% | 9.1만 |
|---|
| 2026.04.14 | ₩68,548 | ₩68,870 | ₩67,502 | ₩68,575 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩68,105 | ₩68,790 | ₩67,475 | ₩68,642 | +0.79% | 11만 |
|---|
| 2026.04.10 | ₩68,575 | ₩68,722 | ₩67,582 | ₩68,172 | -0.59% | 13.1만 |
|---|
| 2026.04.09 | ₩67,354 | ₩68,924 | ₩66,576 | ₩68,776 | +2.11% | 14.1만 |
|---|
| 2026.04.08 | ₩67,703 | ₩67,958 | ₩66,804 | ₩67,488 | -0.32% | 11.6만 |
|---|
| 2026.04.07 | ₩65,704 | ₩65,986 | ₩64,698 | ₩65,825 | +0.18% | 13.6만 |
|---|
| 2026.04.06 | ₩64,658 | ₩65,879 | ₩64,242 | ₩65,731 | +1.66% | 7.4만 |
|---|
| 2026.04.02 | ₩63,692 | ₩64,725 | ₩63,692 | ₩64,698 | +1.58% | 6.4만 |
|---|
| 2026.04.01 | ₩63,987 | ₩65,503 | ₩63,987 | ₩64,631 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩63,732 | ₩64,175 | ₩62,793 | ₩63,652 | -0.13% | 13만 |
|---|
| 2026.03.30 | ₩62,203 | ₩63,290 | ₩62,123 | ₩63,088 | +1.42% | 8.6만 |
|---|
| 2026.03.27 | ₩62,418 | ₩62,860 | ₩61,841 | ₩61,975 | -0.71% | 10만 |
|---|
| 2026.03.26 | ₩62,109 | ₩63,155 | ₩61,935 | ₩62,927 | +1.32% | 7만 |
|---|
| 2026.03.25 | ₩63,209 | ₩63,464 | ₩62,082 | ₩62,512 | -1.10% | 9만 |
|---|
| 2026.03.24 | ₩61,841 | ₩63,303 | ₩61,707 | ₩62,699 | +1.39% | 7.5만 |
|---|
| 2026.03.23 | ₩62,391 | ₩63,518 | ₩60,540 | ₩62,471 | +0.13% | 18.3만 |
|---|
| 2026.03.20 | ₩61,318 | ₩61,412 | ₩60,271 | ₩60,714 | -0.98% | 20.2만 |
|---|
| 2026.03.19 | ₩60,191 | ₩61,720 | ₩59,815 | ₩61,318 | +1.87% | 11.2만 |
|---|
| 2026.03.18 | ₩60,727 | ₩61,143 | ₩60,070 | ₩60,566 | -0.27% | 8.9만 |
|---|
| 2026.03.17 | ₩61,827 | ₩62,109 | ₩60,902 | ₩61,210 | -1.00% | 8.5만 |
|---|
| 2026.03.16 | ₩61,519 | ₩62,190 | ₩61,143 | ₩61,640 | +0.20% | 5.4만 |
|---|
| 2026.03.13 | ₩62,029 | ₩62,136 | ₩60,379 | ₩61,009 | -1.64% | 7.4만 |
|---|
| 2026.03.12 | ₩59,668 | ₩61,734 | ₩59,654 | ₩61,693 | +3.39% | 10.2만 |
|---|
| 2026.03.11 | ₩60,942 | ₩61,559 | ₩60,566 | ₩60,915 | -0.04% | 6.7만 |
|---|
| 2026.03.10 | ₩61,184 | ₩62,847 | ₩61,184 | ₩61,492 | +0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩60,312 | ₩61,774 | ₩58,407 | ₩61,479 | +1.94% | 8.7만 |
|---|
| 2026.03.06 | ₩60,164 | ₩61,801 | ₩58,823 | ₩61,599 | +2.39% | 12.6만 |
|---|
| 2026.03.05 | ₩62,740 | ₩62,874 | ₩61,505 | ₩61,854 | -1.41% | 7.3만 |
|---|
| 2026.03.04 | ₩63,129 | ₩63,974 | ₩62,512 | ₩63,384 | +0.40% | 7.4만 |
|---|
| 2026.03.03 | ₩61,210 | ₩63,021 | ₩61,143 | ₩62,726 | +2.48% | 7.4만 |
|---|
| 2026.03.02 | ₩61,184 | ₩63,397 | ₩60,405 | ₩62,914 | +2.83% | 7.2만 |
|---|
| 2026.02.27 | ₩63,558 | ₩63,759 | ₩61,519 | ₩61,921 | -2.57% | 20.8만 |
|---|
| 2026.02.26 | ₩65,047 | ₩65,879 | ₩63,934 | ₩64,712 | -0.52% | 6.5만 |
|---|
| 2026.02.25 | ₩63,451 | ₩64,913 | ₩62,941 | ₩64,712 | +1.99% | 5.8만 |
|---|
| 2026.02.24 | ₩63,062 | ₩63,075 | ₩62,055 | ₩62,847 | -0.34% | 7.7만 |
|---|
| 2026.02.23 | ₩65,986 | ₩66,281 | ₩62,686 | ₩62,981 | -4.55% | 9만 |
|---|
| 2026.02.20 | ₩65,221 | ₩66,308 | ₩64,390 | ₩65,986 | +1.17% | 7만 |
|---|
| 2026.02.19 | ₩64,899 | ₩65,503 | ₩64,551 | ₩65,221 | +0.50% | 8.4만 |
|---|
| 2026.02.18 | ₩67,743 | ₩68,629 | ₩64,966 | ₩65,369 | -3.50% | 17.8만 |
|---|
| 2026.02.17 | ₩67,435 | ₩68,562 | ₩67,368 | ₩67,824 | +0.58% | 11.8만 |
|---|
| 2026.02.13 | ₩66,496 | ₩67,582 | ₩65,691 | ₩67,193 | +1.05% | 6.2만 |
|---|
| 2026.02.12 | ₩67,113 | ₩67,341 | ₩65,382 | ₩66,549 | -0.84% | 7.7만 |
|---|
| 2026.02.11 | ₩67,368 | ₩67,877 | ₩65,946 | ₩66,616 | -1.12% | 7.3만 |
|---|
| 2026.02.10 | ₩67,019 | ₩67,810 | ₩66,509 | ₩66,710 | -0.46% | 8.7만 |
|---|
| 2026.02.09 | ₩67,488 | ₩67,998 | ₩67,032 | ₩67,260 | -0.34% | 7.7만 |
|---|
| 2026.02.06 | ₩67,555 | ₩68,360 | ₩67,193 | ₩67,247 | -0.46% | 7.3만 |
|---|
| 2026.02.05 | ₩67,180 | ₩68,280 | ₩66,214 | ₩67,073 | -0.16% | 10.9만 |
|---|
| 2026.02.04 | ₩66,898 | ₩69,179 | ₩66,549 | ₩68,293 | +2.09% | 16만 |
|---|
| 2026.02.03 | ₩65,932 | ₩67,582 | ₩65,114 | ₩66,643 | +1.08% | 9.8만 |
|---|
| 2026.02.02 | ₩64,108 | ₩66,348 | ₩63,813 | ₩65,932 | +2.85% | 13.1만 |
|---|
| 2026.01.30 | ₩62,230 | ₩64,202 | ₩62,109 | ₩63,813 | +2.54% | 14.3만 |
|---|
| 2026.01.29 | ₩61,358 | ₩62,807 | ₩61,264 | ₩62,592 | +2.01% | 12만 |
|---|
| 2026.01.28 | ₩63,705 | ₩64,497 | ₩60,607 | ₩61,264 | -3.83% | 18.4만 |
|---|
| 2026.01.27 | ₩63,048 | ₩64,926 | ₩62,632 | ₩63,558 | +0.81% | 13.1만 |
|---|
| 2026.01.26 | ₩61,505 | ₩63,866 | ₩61,452 | ₩63,303 | +2.92% | 22.5만 |
|---|
| 2026.01.23 | ₩63,062 | ₩64,135 | ₩60,660 | ₩61,116 | -3.08% | 7.4만 |
|---|
| 2026.01.22 | ₩63,370 | ₩64,658 | ₩62,901 | ₩63,840 | +0.74% | 9.5만 |
|---|
| 2026.01.21 | ₩60,191 | ₩63,652 | ₩60,191 | ₩63,397 | +5.33% | 8.1만 |
|---|
| 2026.01.20 | ₩60,016 | ₩60,513 | ₩59,480 | ₩59,788 | -0.38% | 5.5만 |
|---|
| 2026.01.16 | ₩61,103 | ₩61,170 | ₩60,553 | ₩60,781 | -0.53% | 6.3만 |
|---|
| 2026.01.15 | ₩59,493 | ₩61,398 | ₩56,623 | ₩61,277 | +3.00% | 7.3만 |
|---|
| 2026.01.14 | ₩58,943 | ₩60,271 | ₩58,943 | ₩60,271 | +2.25% | 8.8만 |
|---|
| 2026.01.13 | ₩59,668 | ₩59,668 | ₩59,037 | ₩59,185 | -0.81% | 7만 |
|---|
| 2026.01.12 | ₩59,480 | ₩60,003 | ₩59,051 | ₩59,225 | -0.43% | 8만 |
|---|
| 2026.01.09 | ₩60,929 | ₩62,270 | ₩59,802 | ₩59,896 | -1.70% | 8.9만 |
|---|
| 2026.01.08 | ₩58,675 | ₩60,714 | ₩58,675 | ₩60,499 | +3.11% | 8.3만 |
|---|
| 2026.01.07 | ₩60,365 | ₩60,513 | ₩58,527 | ₩59,051 | -2.18% | 10.6만 |
|---|
| 2026.01.06 | ₩58,849 | ₩60,271 | ₩58,407 | ₩60,231 | +2.35% | 20.7만 |
|---|
| 2026.01.05 | ₩57,575 | ₩60,124 | ₩57,012 | ₩59,225 | +2.87% | 10.3만 |
|---|
| 2026.01.02 | ₩58,313 | ₩58,326 | ₩57,079 | ₩57,723 | -1.01% | 7.2만 |
|---|
| 2025.12.31 | ₩59,010 | ₩59,010 | ₩58,071 | ₩58,192 | -1.39% | 6.5만 |
|---|
| 2025.12.30 | ₩59,681 | ₩59,681 | ₩58,595 | ₩58,756 | -1.55% | 4.5만 |
|---|
| 2025.12.29 | ₩59,708 | ₩59,708 | ₩59,238 | ₩59,507 | -0.34% | 4.6만 |
|---|
| 2025.12.26 | ₩59,802 | ₩59,990 | ₩59,574 | ₩59,775 | -0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩60,231 | ₩60,419 | ₩59,842 | ₩60,070 | -0.27% | 2.9만 |
|---|
| 2025.12.23 | ₩60,499 | ₩60,982 | ₩59,949 | ₩59,949 | -0.91% | 6.3만 |
|---|
| 2025.12.22 | ₩61,586 | ₩61,895 | ₩60,781 | ₩60,862 | -1.18% | 7.7만 |
|---|
| 2025.12.19 | ₩62,069 | ₩62,069 | ₩61,009 | ₩61,640 | -0.69% | 23만 |
|---|
| 2025.12.18 | ₩61,962 | ₩62,780 | ₩61,921 | ₩62,337 | +0.61% | 7.7만 |
|---|
| 2025.12.17 | ₩61,251 | ₩62,364 | ₩61,251 | ₩61,613 | +0.59% | 11.6만 |
|---|
| 2025.12.16 | ₩61,505 | ₩61,895 | ₩59,949 | ₩61,452 | -0.09% | 8.9만 |
|---|
| 2025.12.15 | ₩60,862 | ₩61,653 | ₩58,487 | ₩61,277 | +0.68% | 8.9만 |
|---|
| 2025.12.12 | ₩60,352 | ₩60,969 | ₩59,681 | ₩60,647 | +0.49% | 7.4만 |
|---|
| 2025.12.11 | ₩59,507 | ₩60,419 | ₩59,373 | ₩59,963 | +0.77% | 8.2만 |
|---|
| 2025.12.10 | ₩57,736 | ₩60,030 | ₩57,548 | ₩59,507 | +3.07% | 13.6만 |
|---|
| 2025.12.09 | ₩57,427 | ₩58,366 | ₩57,427 | ₩57,843 | +0.72% | 5.4만 |
|---|
| 2025.12.08 | ₩56,931 | ₩57,857 | ₩56,931 | ₩57,374 | +0.78% | 9만 |
|---|
| 2025.12.05 | ₩56,877 | ₩58,071 | ₩55,509 | ₩56,837 | -0.07% | 5.4만 |
|---|
| 2025.12.04 | ₩57,347 | ₩58,071 | ₩57,025 | ₩57,199 | -0.26% | 6.2만 |
|---|
| 2025.12.03 | ₩55,295 | ₩57,991 | ₩55,295 | ₩57,508 | +4.00% | 7.2만 |
|---|
| 2025.12.02 | ₩55,415 | ₩55,751 | ₩54,718 | ₩55,093 | -0.58% | 8.4만 |
|---|
| 2025.12.01 | ₩53,953 | ₩55,657 | ₩53,953 | ₩54,973 | +1.89% | 6.4만 |
|---|
| 2025.11.28 | ₩54,128 | ₩54,449 | ₩53,899 | ₩54,248 | +0.22% | 3.1만 |
|---|
| 2025.11.26 | ₩55,375 | ₩55,697 | ₩53,953 | ₩54,382 | -1.79% | 15.4만 |
|---|
| 2025.11.25 | ₩54,101 | ₩55,804 | ₩53,470 | ₩55,737 | +3.03% | 7.1만 |
|---|
| 2025.11.24 | ₩53,403 | ₩53,819 | ₩52,732 | ₩53,698 | +0.55% | 8.5만 |
|---|
| 2025.11.21 | ₩51,445 | ₩53,846 | ₩51,217 | ₩53,537 | +4.07% | 9.2만 |
|---|
| 2025.11.20 | ₩52,196 | ₩52,746 | ₩51,042 | ₩51,284 | -1.75% | 4.5만 |
|---|
| 2025.11.19 | ₩51,096 | ₩51,606 | ₩50,801 | ₩51,565 | +0.92% | 5.4만 |
|---|
| 2025.11.18 | ₩51,364 | ₩52,249 | ₩51,203 | ₩51,203 | -0.31% | 3.7만 |
|---|
| 2025.11.17 | ₩52,813 | ₩53,256 | ₩51,109 | ₩51,431 | -2.62% | 6.5만 |
|---|
| 2025.11.14 | ₩52,732 | ₩53,524 | ₩51,995 | ₩52,934 | +0.38% | 5.5만 |
|---|
| 2025.11.13 | ₩52,571 | ₩53,162 | ₩52,545 | ₩52,893 | +0.61% | 6.6만 |
|---|
| 2025.11.12 | ₩52,545 | ₩53,470 | ₩51,767 | ₩52,652 | +0.20% | 5.9만 |
|---|
| 2025.11.11 | ₩52,021 | ₩52,746 | ₩51,485 | ₩52,612 | +1.13% | 3.8만 |
|---|
| 2025.11.10 | ₩52,424 | ₩52,759 | ₩51,713 | ₩52,102 | -0.61% | 4.8만 |
|---|
| 2025.11.07 | ₩51,512 | ₩52,115 | ₩51,391 | ₩52,089 | +1.12% | 5.3만 |
|---|
| 2025.11.06 | ₩52,263 | ₩52,317 | ₩51,565 | ₩51,726 | -1.03% | 5.9만 |
|---|
| 2025.11.05 | ₩51,539 | ₩52,786 | ₩51,539 | ₩52,585 | +2.03% | 5.2만 |
|---|
| 2025.11.04 | ₩51,378 | ₩52,021 | ₩50,921 | ₩51,310 | -0.13% | 6.6만 |
|---|
| 2025.11.03 | ₩51,136 | ₩51,646 | ₩50,693 | ₩51,632 | +0.97% | 4.4만 |
|---|
| 2025.10.31 | ₩51,954 | ₩51,954 | ₩50,680 | ₩51,176 | -1.50% | 9.5만 |
|---|
| 2025.10.30 | ₩51,901 | ₩53,510 | ₩51,512 | ₩52,035 | +0.26% | 8.9만 |
|---|
| 2025.10.29 | ₩50,103 | ₩53,282 | ₩49,714 | ₩52,062 | +3.91% | 14.9만 |
|---|
| 2025.10.28 | ₩51,203 | ₩52,263 | ₩49,647 | ₩50,586 | -1.21% | 11.8만 |
|---|
| 2025.10.27 | ₩50,519 | ₩50,599 | ₩49,808 | ₩49,808 | -1.41% | 5.7만 |
|---|
| 2025.10.24 | ₩49,701 | ₩50,599 | ₩49,406 | ₩50,506 | +1.62% | 5.1만 |
|---|
| 2025.10.23 | ₩49,687 | ₩49,714 | ₩49,124 | ₩49,218 | -0.94% | 3.9만 |
|---|
| 2025.10.22 | ₩49,741 | ₩50,304 | ₩49,500 | ₩49,781 | +0.08% | 4.6만 |
|---|
| 2025.10.21 | ₩49,191 | ₩49,821 | ₩49,164 | ₩49,607 | +0.85% | 4.7만 |
|---|
| 2025.10.20 | ₩48,185 | ₩49,379 | ₩47,621 | ₩49,352 | +2.42% | 6.2만 |
|---|
| 2025.10.17 | ₩47,635 | ₩48,386 | ₩47,528 | ₩47,876 | +0.51% | 7.7만 |
|---|
| 2025.10.16 | ₩49,660 | ₩49,660 | ₩46,951 | ₩47,554 | -4.24% | 9.7만 |
|---|
| 2025.10.15 | ₩50,908 | ₩51,431 | ₩49,204 | ₩49,701 | -2.37% | 6.9만 |
|---|
| 2025.10.14 | ₩49,379 | ₩51,498 | ₩49,379 | ₩51,485 | +4.27% | 15.7만 |
|---|
| 2025.10.13 | ₩49,862 | ₩49,862 | ₩48,641 | ₩49,647 | -0.43% | 10.4만 |
|---|
| 2025.10.10 | ₩50,371 | ₩51,069 | ₩48,829 | ₩48,909 | -2.90% | 16.7만 |
|---|