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 | ₩75,215 | ₩75,671 | ₩74,251 | ₩74,358 | -1.14% | 6.5만 |
| 2026.10.08 | ₩74,559 | ₩75,939 | ₩74,425 | ₩75,550 | +1.33% | 9.6만 |
| 2026.10.07 | ₩75,095 | ₩75,805 | ₩73,929 | ₩74,988 | -0.14% | 6.5만 |
| 2026.10.06 | ₩76,569 | ₩76,931 | ₩75,738 | ₩76,060 | -0.67% | 6.6만 |
| 2026.10.05 | ₩76,636 | ₩76,783 | ₩75,644 | ₩76,354 | -0.37% | 7.1만 |
| 2026.10.02 | ₩76,354 | ₩77,145 | ₩75,805 | ₩76,636 | +0.37% | 7만 |
| 2026.10.01 | ₩73,849 | ₩75,658 | ₩73,245 | ₩75,604 | +2.38% | 12.4만 |
| 2026.09.30 | ₩75,242 | ₩75,738 | ₩74,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,170 |
| -1.42% |
| 12.6만 |
| 2026.09.29 | ₩76,850 | ₩77,199 | ₩74,666 | ₩75,242 | -2.09% | 9만 |
|---|
| 2026.09.28 | ₩77,091 | ₩77,587 | ₩76,676 | ₩76,917 | -0.23% | 8.8만 |
|---|
| 2026.09.25 | ₩76,596 | ₩77,614 | ₩76,301 | ₩77,480 | +1.15% | 9.4만 |
|---|
| 2026.09.24 | ₩75,845 | ₩76,542 | ₩75,604 | ₩76,247 | +0.53% | 5.4만 |
|---|
| 2026.09.23 | ₩76,287 | ₩76,703 | ₩75,403 | ₩75,510 | -1.02% | 7.5만 |
|---|
| 2026.09.22 | ₩77,252 | ₩77,802 | ₩76,167 | ₩76,194 | -1.37% | 12.1만 |
|---|
| 2026.09.21 | ₩77,118 | ₩77,601 | ₩76,395 | ₩76,636 | -0.63% | 8.1만 |
|---|
| 2026.09.18 | ₩76,663 | ₩77,426 | ₩75,644 | ₩77,118 | +0.59% | 21.9만 |
|---|
| 2026.09.17 | ₩77,400 | ₩77,681 | ₩76,207 | ₩77,024 | -0.48% | 10.2만 |
|---|
| 2026.09.16 | ₩78,043 | ₩78,324 | ₩75,376 | ₩76,542 | -1.92% | 12.9만 |
|---|
| 2026.09.15 | ₩77,788 | ₩78,646 | ₩77,480 | ₩78,204 | +0.53% | 8.7만 |
|---|
| 2026.09.14 | ₩77,346 | ₩78,485 | ₩77,346 | ₩78,123 | +1.00% | 8.3만 |
|---|
| 2026.09.11 | ₩78,217 | ₩78,217 | ₩76,730 | ₩77,641 | -0.74% | 6.4만 |
|---|
| 2026.09.10 | ₩76,381 | ₩78,887 | ₩74,157 | ₩77,400 | +1.33% | 10.6만 |
|---|
| 2026.09.09 | ₩76,180 | ₩77,440 | ₩75,497 | ₩76,622 | +0.58% | 9.6만 |
|---|
| 2026.09.08 | ₩78,351 | ₩78,874 | ₩76,448 | ₩76,783 | -2.00% | 8.5만 |
|---|
| 2026.09.04 | ₩76,515 | ₩78,230 | ₩75,282 | ₩77,949 | +1.87% | 8.2만 |
|---|
| 2026.09.03 | ₩77,145 | ₩78,726 | ₩74,532 | ₩77,105 | -0.05% | 7.1만 |
|---|
| 2026.09.02 | ₩75,443 | ₩77,333 | ₩73,286 | ₩76,502 | +1.40% | 10.7만 |
|---|
| 2026.09.01 | ₩75,577 | ₩76,488 | ₩74,532 | ₩75,269 | -0.41% | 7.5만 |
|---|
| 2026.08.31 | ₩75,644 | ₩77,333 | ₩73,433 | ₩75,684 | +0.05% | 10.6만 |
|---|
| 2026.08.28 | ₩76,301 | ₩77,185 | ₩74,626 | ₩75,926 | -0.49% | 8.8만 |
|---|
| 2026.08.27 | ₩75,242 | ₩77,962 | ₩73,540 | ₩76,194 | +1.26% | 14.1만 |
|---|
| 2026.08.26 | ₩75,832 | ₩76,194 | ₩74,385 | ₩75,818 | -0.02% | 6.1만 |
|---|
| 2026.08.25 | ₩76,622 | ₩77,989 | ₩72,562 | ₩75,524 | -1.43% | 5.4만 |
|---|
| 2026.08.24 | ₩75,939 | ₩77,185 | ₩75,845 | ₩76,220 | +0.37% | 6.9만 |
|---|
| 2026.08.21 | ₩76,328 | ₩76,998 | ₩74,679 | ₩75,939 | -0.51% | 17.8만 |
|---|
| 2026.08.20 | ₩75,363 | ₩76,033 | ₩74,358 | ₩75,711 | +0.46% | 4.9만 |
|---|
| 2026.08.19 | ₩78,324 | ₩78,753 | ₩75,738 | ₩75,912 | -3.08% | 6.1만 |
|---|
| 2026.08.18 | ₩78,378 | ₩79,008 | ₩77,788 | ₩78,043 | -0.43% | 8.9만 |
|---|
| 2026.08.17 | ₩78,619 | ₩79,262 | ₩77,949 | ₩78,230 | -0.49% | 10.7만 |
|---|
| 2026.08.14 | ₩79,101 | ₩79,798 | ₩78,539 | ₩78,753 | -0.44% | 6만 |
|---|
| 2026.08.13 | ₩78,914 | ₩79,530 | ₩78,217 | ₩79,008 | +0.12% | 7.1만 |
|---|
| 2026.08.12 | ₩78,177 | ₩78,820 | ₩77,627 | ₩78,485 | +0.39% | 7.4만 |
|---|
| 2026.08.11 | ₩76,864 | ₩77,922 | ₩76,649 | ₩77,842 | +1.27% | 6.4만 |
|---|
| 2026.08.10 | ₩76,730 | ₩77,922 | ₩76,261 | ₩76,890 | +0.21% | 8.5만 |
|---|
| 2026.08.07 | ₩78,485 | ₩78,780 | ₩76,998 | ₩77,440 | -1.33% | 9.1만 |
|---|
| 2026.08.06 | ₩80,120 | ₩80,200 | ₩78,230 | ₩78,673 | -1.81% | 7만 |
|---|
| 2026.08.05 | ₩80,535 | ₩81,192 | ₩79,436 | ₩79,557 | -1.21% | 6.6만 |
|---|
| 2026.08.04 | ₩79,584 | ₩80,401 | ₩78,967 | ₩80,093 | +0.64% | 10.4만 |
|---|
| 2026.08.03 | ₩78,994 | ₩80,160 | ₩77,534 | ₩79,436 | +0.56% | 11.7만 |
|---|
| 2026.07.31 | ₩77,587 | ₩79,101 | ₩76,783 | ₩77,574 | -0.02% | 10.9만 |
|---|
| 2026.07.30 | ₩78,364 | ₩79,731 | ₩77,225 | ₩77,520 | -1.08% | 14.1만 |
|---|
| 2026.07.29 | ₩76,837 | ₩79,477 | ₩75,577 | ₩78,364 | +1.99% | 14.7만 |
|---|
| 2026.07.28 | ₩74,867 | ₩78,592 | ₩73,406 | ₩77,520 | +3.54% | 15.2만 |
|---|
| 2026.07.27 | ₩73,942 | ₩74,867 | ₩72,910 | ₩73,446 | -0.67% | 8.5만 |
|---|
| 2026.07.24 | ₩72,227 | ₩73,942 | ₩72,160 | ₩73,205 | +1.35% | 10.3만 |
|---|
| 2026.07.23 | ₩70,954 | ₩72,080 | ₩70,391 | ₩71,825 | +1.23% | 12.2만 |
|---|
| 2026.07.22 | ₩72,602 | ₩72,602 | ₩71,343 | ₩71,865 | -1.02% | 8.5만 |
|---|
| 2026.07.21 | ₩72,535 | ₩73,018 | ₩71,678 | ₩72,669 | +0.18% | 8.5만 |
|---|
| 2026.07.20 | ₩72,522 | ₩72,964 | ₩71,611 | ₩72,736 | +0.30% | 10.5만 |
|---|
| 2026.07.17 | ₩74,009 | ₩74,237 | ₩72,441 | ₩72,629 | -1.86% | 10.2만 |
|---|
| 2026.07.16 | ₩72,468 | ₩75,014 | ₩72,307 | ₩74,492 | +2.79% | 8.9만 |
|---|
| 2026.07.15 | ₩71,611 | ₩72,951 | ₩71,115 | ₩72,575 | +1.35% | 6.2만 |
|---|
| 2026.07.14 | ₩72,388 | ₩73,085 | ₩71,798 | ₩72,147 | -0.33% | 8.5만 |
|---|
| 2026.07.13 | ₩72,281 | ₩73,152 | ₩71,651 | ₩72,254 | -0.04% | 10.7만 |
|---|
| 2026.07.10 | ₩71,785 | ₩72,924 | ₩71,021 | ₩71,999 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩70,994 | ₩72,321 | ₩69,882 | ₩71,919 | +1.30% | 16만 |
|---|
| 2026.07.08 | ₩72,106 | ₩72,187 | ₩70,686 | ₩70,860 | -1.73% | 8.2만 |
|---|
| 2026.07.07 | ₩73,607 | ₩74,358 | ₩71,302 | ₩72,267 | -1.82% | 7.9만 |
|---|
| 2026.07.06 | ₩72,776 | ₩74,639 | ₩72,482 | ₩73,513 | +1.01% | 7.9만 |
|---|
| 2026.07.02 | ₩74,988 | ₩75,349 | ₩72,723 | ₩73,138 | -2.47% | 8.5만 |
|---|
| 2026.07.01 | ₩73,165 | ₩74,894 | ₩73,125 | ₩74,760 | +2.18% | 11.4만 |
|---|
| 2026.06.30 | ₩72,307 | ₩72,763 | ₩71,249 | ₩72,656 | +0.48% | 12.6만 |
|---|
| 2026.06.29 | ₩72,589 | ₩72,937 | ₩71,584 | ₩72,307 | -0.39% | 9.2만 |
|---|
| 2026.06.26 | ₩71,597 | ₩73,420 | ₩70,485 | ₩72,803 | +1.68% | 48.5만 |
|---|
| 2026.06.25 | ₩71,195 | ₩72,066 | ₩70,860 | ₩71,195 | 0.00% | 7.2만 |
|---|
| 2026.06.24 | ₩70,887 | ₩71,490 | ₩70,364 | ₩71,249 | +0.51% | 9.9만 |
|---|
| 2026.06.23 | ₩69,614 | ₩71,021 | ₩68,314 | ₩70,726 | +1.60% | 10.2만 |
|---|
| 2026.06.22 | ₩68,797 | ₩70,204 | ₩65,929 | ₩69,493 | +1.01% | 9.2만 |
|---|
| 2026.06.18 | ₩69,346 | ₩70,405 | ₩68,663 | ₩68,998 | -0.50% | 29.3만 |
|---|
| 2026.06.17 | ₩69,212 | ₩70,659 | ₩67,993 | ₩68,730 | -0.70% | 9.9만 |
|---|
| 2026.06.16 | ₩70,177 | ₩70,793 | ₩68,917 | ₩69,400 | -1.11% | 10만 |
|---|
| 2026.06.15 | ₩71,530 | ₩71,798 | ₩69,266 | ₩69,534 | -2.79% | 7.2만 |
|---|
| 2026.06.12 | ₩69,976 | ₩70,874 | ₩69,239 | ₩70,592 | +0.88% | 8.4만 |
|---|
| 2026.06.11 | ₩70,029 | ₩70,632 | ₩68,756 | ₩69,333 | -1.00% | 10.8만 |
|---|
| 2026.06.10 | ₩68,998 | ₩69,962 | ₩68,636 | ₩69,413 | +0.60% | 7.1만 |
|---|
| 2026.06.09 | ₩68,046 | ₩70,177 | ₩67,684 | ₩68,663 | +0.91% | 6.7만 |
|---|
| 2026.06.08 | ₩67,671 | ₩69,011 | ₩61,078 | ₩67,966 | +0.44% | 6.6만 |
|---|
| 2026.06.05 | ₩67,671 | ₩68,314 | ₩67,189 | ₩67,671 | 0.00% | 4.8만 |
|---|
| 2026.06.04 | ₩65,889 | ₩67,725 | ₩65,889 | ₩67,510 | +2.46% | 5.4만 |
|---|
| 2026.06.03 | ₩66,947 | ₩67,256 | ₩64,870 | ₩64,937 | -3.00% | 7만 |
|---|
| 2026.06.02 | ₩65,085 | ₩67,604 | ₩65,085 | ₩67,483 | +3.69% | 10.1만 |
|---|
| 2026.06.01 | ₩66,411 | ₩67,095 | ₩65,045 | ₩65,634 | -1.17% | 15.2만 |
|---|
| 2026.05.29 | ₩66,813 | ₩67,416 | ₩66,559 | ₩67,041 | +0.34% | 13.3만 |
|---|
| 2026.05.28 | ₩66,867 | ₩67,390 | ₩65,983 | ₩66,679 | -0.28% | 15.4만 |
|---|
| 2026.05.27 | ₩67,671 | ₩68,408 | ₩66,854 | ₩67,122 | -0.81% | 12.7만 |
|---|
| 2026.05.26 | ₩66,465 | ₩67,470 | ₩65,835 | ₩67,336 | +1.31% | 7만 |
|---|
| 2026.05.22 | ₩66,291 | ₩66,706 | ₩65,822 | ₩66,090 | -0.30% | 7.6만 |
|---|
| 2026.05.21 | ₩65,353 | ₩66,304 | ₩64,763 | ₩66,224 | +1.33% | 10.3만 |
|---|
| 2026.05.20 | ₩64,562 | ₩66,371 | ₩63,946 | ₩65,929 | +2.12% | 8.1만 |
|---|
| 2026.05.19 | ₩64,428 | ₩64,830 | ₩63,932 | ₩64,656 | +0.35% | 7.6만 |
|---|
| 2026.05.18 | ₩63,852 | ₩66,036 | ₩63,691 | ₩64,736 | +1.39% | 10.3만 |
|---|
| 2026.05.15 | ₩63,142 | ₩64,174 | ₩62,968 | ₩63,437 | +0.47% | 11.5만 |
|---|
| 2026.05.14 | ₩64,080 | ₩64,817 | ₩63,584 | ₩63,691 | -0.61% | 8.4만 |
|---|
| 2026.05.13 | ₩63,973 | ₩64,442 | ₩63,383 | ₩63,678 | -0.46% | 10.2만 |
|---|
| 2026.05.12 | ₩64,401 | ₩64,576 | ₩63,276 | ₩64,388 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩65,795 | ₩65,862 | ₩64,187 | ₩64,361 | -2.18% | 7.8만 |
|---|
| 2026.05.08 | ₩65,152 | ₩66,170 | ₩65,058 | ₩66,063 | +1.40% | 9.1만 |
|---|
| 2026.05.07 | ₩66,090 | ₩66,532 | ₩64,911 | ₩65,152 | -1.42% | 12.3만 |
|---|
| 2026.05.06 | ₩66,090 | ₩66,961 | ₩65,393 | ₩65,808 | -0.43% | 12.6만 |
|---|
| 2026.05.05 | ₩64,602 | ₩65,782 | ₩63,986 | ₩65,433 | +1.29% | 6.8만 |
|---|
| 2026.05.04 | ₩65,058 | ₩65,607 | ₩64,120 | ₩64,415 | -0.99% | 8.2만 |
|---|
| 2026.05.01 | ₩64,777 | ₩66,090 | ₩64,040 | ₩65,447 | +1.03% | 6.6만 |
|---|
| 2026.04.30 | ₩64,026 | ₩65,849 | ₩63,316 | ₩64,549 | +0.82% | 10.2만 |
|---|
| 2026.04.29 | ₩67,792 | ₩67,792 | ₩64,066 | ₩64,281 | -5.18% | 16.3만 |
|---|
| 2026.04.28 | ₩70,338 | ₩71,972 | ₩67,671 | ₩67,899 | -3.47% | 12.4만 |
|---|
| 2026.04.27 | ₩66,438 | ₩67,671 | ₩66,438 | ₩67,537 | +1.65% | 7.3만 |
|---|
| 2026.04.24 | ₩66,733 | ₩67,215 | ₩65,366 | ₩66,572 | -0.24% | 6.8만 |
|---|
| 2026.04.23 | ₩66,532 | ₩66,840 | ₩66,050 | ₩66,840 | +0.46% | 6.3만 |
|---|
| 2026.04.22 | ₩66,063 | ₩66,478 | ₩65,674 | ₩66,170 | +0.16% | 6.1만 |
|---|
| 2026.04.21 | ₩67,323 | ₩68,395 | ₩65,648 | ₩65,875 | -2.15% | 10.3만 |
|---|
| 2026.04.20 | ₩68,448 | ₩68,957 | ₩67,524 | ₩67,577 | -1.27% | 9.1만 |
|---|
| 2026.04.17 | ₩67,483 | ₩69,909 | ₩67,242 | ₩68,609 | +1.67% | 12.7만 |
|---|
| 2026.04.16 | ₩67,363 | ₩67,390 | ₩66,398 | ₩66,545 | -1.21% | 11.6만 |
|---|
| 2026.04.15 | ₩67,939 | ₩68,194 | ₩66,921 | ₩67,510 | -0.63% | 9.1만 |
|---|
| 2026.04.14 | ₩68,475 | ₩68,797 | ₩67,430 | ₩68,502 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩68,033 | ₩68,716 | ₩67,403 | ₩68,569 | +0.79% | 11만 |
|---|
| 2026.04.10 | ₩68,502 | ₩68,649 | ₩67,510 | ₩68,100 | -0.59% | 13.1만 |
|---|
| 2026.04.09 | ₩67,282 | ₩68,850 | ₩66,505 | ₩68,703 | +2.11% | 14.1만 |
|---|
| 2026.04.08 | ₩67,631 | ₩67,885 | ₩66,733 | ₩67,416 | -0.32% | 11.6만 |
|---|
| 2026.04.07 | ₩65,634 | ₩65,916 | ₩64,629 | ₩65,755 | +0.18% | 13.6만 |
|---|
| 2026.04.06 | ₩64,589 | ₩65,808 | ₩64,174 | ₩65,661 | +1.66% | 7.4만 |
|---|
| 2026.04.02 | ₩63,624 | ₩64,656 | ₩63,624 | ₩64,629 | +1.58% | 6.4만 |
|---|
| 2026.04.01 | ₩63,919 | ₩65,433 | ₩63,919 | ₩64,562 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩63,664 | ₩64,107 | ₩62,726 | ₩63,584 | -0.13% | 13만 |
|---|
| 2026.03.30 | ₩62,137 | ₩63,222 | ₩62,056 | ₩63,021 | +1.42% | 8.6만 |
|---|
| 2026.03.27 | ₩62,351 | ₩62,793 | ₩61,775 | ₩61,909 | -0.71% | 10만 |
|---|
| 2026.03.26 | ₩62,043 | ₩63,088 | ₩61,869 | ₩62,860 | +1.32% | 7만 |
|---|
| 2026.03.25 | ₩63,142 | ₩63,396 | ₩62,016 | ₩62,445 | -1.10% | 9만 |
|---|
| 2026.03.24 | ₩61,775 | ₩63,236 | ₩61,641 | ₩62,633 | +1.39% | 7.5만 |
|---|
| 2026.03.23 | ₩62,324 | ₩63,450 | ₩60,475 | ₩62,405 | +0.13% | 18.3만 |
|---|
| 2026.03.20 | ₩61,252 | ₩61,346 | ₩60,207 | ₩60,649 | -0.98% | 20.2만 |
|---|
| 2026.03.19 | ₩60,127 | ₩61,654 | ₩59,751 | ₩61,252 | +1.87% | 11.2만 |
|---|
| 2026.03.18 | ₩60,663 | ₩61,078 | ₩60,006 | ₩60,502 | -0.27% | 8.9만 |
|---|
| 2026.03.17 | ₩61,762 | ₩62,043 | ₩60,837 | ₩61,145 | -1.00% | 8.5만 |
|---|
| 2026.03.16 | ₩61,453 | ₩62,123 | ₩61,078 | ₩61,574 | +0.20% | 5.4만 |
|---|
| 2026.03.13 | ₩61,963 | ₩62,070 | ₩60,314 | ₩60,944 | -1.64% | 7.4만 |
|---|
| 2026.03.12 | ₩59,604 | ₩61,668 | ₩59,591 | ₩61,628 | +3.39% | 10.2만 |
|---|
| 2026.03.11 | ₩60,877 | ₩61,494 | ₩60,502 | ₩60,850 | -0.04% | 6.7만 |
|---|
| 2026.03.10 | ₩61,118 | ₩62,780 | ₩61,118 | ₩61,427 | +0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩60,247 | ₩61,708 | ₩58,344 | ₩61,413 | +1.94% | 8.7만 |
|---|
| 2026.03.06 | ₩60,100 | ₩61,735 | ₩58,760 | ₩61,534 | +2.39% | 12.6만 |
|---|
| 2026.03.05 | ₩62,673 | ₩62,807 | ₩61,440 | ₩61,788 | -1.41% | 7.3만 |
|---|
| 2026.03.04 | ₩63,061 | ₩63,906 | ₩62,445 | ₩63,316 | +0.40% | 7.4만 |
|---|
| 2026.03.03 | ₩61,145 | ₩62,954 | ₩61,078 | ₩62,659 | +2.48% | 7.4만 |
|---|
| 2026.03.02 | ₩61,118 | ₩63,329 | ₩60,341 | ₩62,847 | +2.83% | 7.2만 |
|---|
| 2026.02.27 | ₩63,490 | ₩63,691 | ₩61,453 | ₩61,855 | -2.57% | 20.8만 |
|---|
| 2026.02.26 | ₩64,978 | ₩65,808 | ₩63,865 | ₩64,643 | -0.52% | 6.5만 |
|---|
| 2026.02.25 | ₩63,383 | ₩64,844 | ₩62,874 | ₩64,643 | +1.99% | 5.8만 |
|---|
| 2026.02.24 | ₩62,994 | ₩63,008 | ₩61,989 | ₩62,780 | -0.34% | 7.7만 |
|---|
| 2026.02.23 | ₩65,916 | ₩66,210 | ₩62,619 | ₩62,914 | -4.55% | 9만 |
|---|
| 2026.02.20 | ₩65,152 | ₩66,237 | ₩64,321 | ₩65,916 | +1.17% | 7만 |
|---|
| 2026.02.19 | ₩64,830 | ₩65,433 | ₩64,482 | ₩65,152 | +0.50% | 8.4만 |
|---|
| 2026.02.18 | ₩67,671 | ₩68,555 | ₩64,897 | ₩65,299 | -3.50% | 17.8만 |
|---|
| 2026.02.17 | ₩67,363 | ₩68,488 | ₩67,296 | ₩67,751 | +0.58% | 11.8만 |
|---|
| 2026.02.13 | ₩66,425 | ₩67,510 | ₩65,621 | ₩67,122 | +1.05% | 6.2만 |
|---|
| 2026.02.12 | ₩67,041 | ₩67,269 | ₩65,313 | ₩66,478 | -0.84% | 7.7만 |
|---|
| 2026.02.11 | ₩67,296 | ₩67,805 | ₩65,875 | ₩66,545 | -1.12% | 7.3만 |
|---|
| 2026.02.10 | ₩66,947 | ₩67,738 | ₩66,438 | ₩66,639 | -0.46% | 8.7만 |
|---|
| 2026.02.09 | ₩67,416 | ₩67,926 | ₩66,961 | ₩67,189 | -0.34% | 7.7만 |
|---|
| 2026.02.06 | ₩67,483 | ₩68,287 | ₩67,122 | ₩67,175 | -0.46% | 7.3만 |
|---|
| 2026.02.05 | ₩67,108 | ₩68,207 | ₩66,143 | ₩67,001 | -0.16% | 10.9만 |
|---|
| 2026.02.04 | ₩66,827 | ₩69,105 | ₩66,478 | ₩68,220 | +2.09% | 16만 |
|---|
| 2026.02.03 | ₩65,862 | ₩67,510 | ₩65,045 | ₩66,572 | +1.08% | 9.8만 |
|---|
| 2026.02.02 | ₩64,040 | ₩66,277 | ₩63,745 | ₩65,862 | +2.85% | 13.1만 |
|---|
| 2026.01.30 | ₩62,164 | ₩64,133 | ₩62,043 | ₩63,745 | +2.54% | 14.3만 |
|---|
| 2026.01.29 | ₩61,293 | ₩62,740 | ₩61,199 | ₩62,525 | +2.01% | 12만 |
|---|
| 2026.01.28 | ₩63,638 | ₩64,428 | ₩60,542 | ₩61,199 | -3.83% | 18.4만 |
|---|
| 2026.01.27 | ₩62,981 | ₩64,857 | ₩62,566 | ₩63,490 | +0.81% | 13.1만 |
|---|
| 2026.01.26 | ₩61,440 | ₩63,798 | ₩61,386 | ₩63,236 | +2.92% | 22.5만 |
|---|
| 2026.01.23 | ₩62,994 | ₩64,066 | ₩60,596 | ₩61,051 | -3.08% | 7.4만 |
|---|
| 2026.01.22 | ₩63,303 | ₩64,589 | ₩62,834 | ₩63,772 | +0.74% | 9.5만 |
|---|
| 2026.01.21 | ₩60,127 | ₩63,584 | ₩60,127 | ₩63,329 | +5.33% | 8.1만 |
|---|
| 2026.01.20 | ₩59,952 | ₩60,448 | ₩59,416 | ₩59,725 | -0.38% | 5.5만 |
|---|
| 2026.01.16 | ₩61,038 | ₩61,105 | ₩60,489 | ₩60,716 | -0.53% | 6.3만 |
|---|
| 2026.01.15 | ₩59,430 | ₩61,333 | ₩56,562 | ₩61,212 | +3.00% | 7.3만 |
|---|
| 2026.01.14 | ₩58,880 | ₩60,207 | ₩58,880 | ₩60,207 | +2.25% | 8.8만 |
|---|
| 2026.01.13 | ₩59,604 | ₩59,604 | ₩58,974 | ₩59,122 | -0.81% | 7만 |
|---|
| 2026.01.12 | ₩59,416 | ₩59,939 | ₩58,988 | ₩59,162 | -0.43% | 8만 |
|---|
| 2026.01.09 | ₩60,864 | ₩62,204 | ₩59,738 | ₩59,832 | -1.70% | 8.9만 |
|---|
| 2026.01.08 | ₩58,612 | ₩60,649 | ₩58,612 | ₩60,435 | +3.11% | 8.3만 |
|---|
| 2026.01.07 | ₩60,301 | ₩60,448 | ₩58,465 | ₩58,988 | -2.18% | 10.6만 |
|---|
| 2026.01.06 | ₩58,787 | ₩60,207 | ₩58,344 | ₩60,167 | +2.35% | 20.7만 |
|---|
| 2026.01.05 | ₩57,514 | ₩60,060 | ₩56,951 | ₩59,162 | +2.87% | 10.3만 |
|---|
| 2026.01.02 | ₩58,251 | ₩58,264 | ₩57,018 | ₩57,661 | -1.01% | 7.2만 |
|---|
| 2025.12.31 | ₩58,947 | ₩58,947 | ₩58,009 | ₩58,130 | -1.39% | 6.5만 |
|---|
| 2025.12.30 | ₩59,617 | ₩59,617 | ₩58,532 | ₩58,693 | -1.55% | 4.5만 |
|---|
| 2025.12.29 | ₩59,644 | ₩59,644 | ₩59,175 | ₩59,443 | -0.34% | 4.6만 |
|---|
| 2025.12.26 | ₩59,738 | ₩59,926 | ₩59,510 | ₩59,711 | -0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩60,167 | ₩60,355 | ₩59,778 | ₩60,006 | -0.27% | 2.9만 |
|---|
| 2025.12.23 | ₩60,435 | ₩60,917 | ₩59,885 | ₩59,885 | -0.91% | 6.3만 |
|---|
| 2025.12.22 | ₩61,520 | ₩61,829 | ₩60,716 | ₩60,797 | -1.18% | 7.7만 |
|---|
| 2025.12.19 | ₩62,003 | ₩62,003 | ₩60,944 | ₩61,574 | -0.69% | 23만 |
|---|
| 2025.12.18 | ₩61,896 | ₩62,713 | ₩61,855 | ₩62,271 | +0.61% | 7.7만 |
|---|
| 2025.12.17 | ₩61,185 | ₩62,298 | ₩61,185 | ₩61,547 | +0.59% | 11.6만 |
|---|
| 2025.12.16 | ₩61,440 | ₩61,829 | ₩59,885 | ₩61,386 | -0.09% | 8.9만 |
|---|
| 2025.12.15 | ₩60,797 | ₩61,587 | ₩58,425 | ₩61,212 | +0.68% | 8.9만 |
|---|
| 2025.12.12 | ₩60,288 | ₩60,904 | ₩59,617 | ₩60,582 | +0.49% | 7.4만 |
|---|
| 2025.12.11 | ₩59,443 | ₩60,355 | ₩59,309 | ₩59,899 | +0.77% | 8.2만 |
|---|
| 2025.12.10 | ₩57,674 | ₩59,966 | ₩57,487 | ₩59,443 | +3.07% | 13.6만 |
|---|
| 2025.12.09 | ₩57,366 | ₩58,304 | ₩57,366 | ₩57,782 | +0.72% | 5.4만 |
|---|
| 2025.12.08 | ₩56,870 | ₩57,795 | ₩56,870 | ₩57,313 | +0.78% | 9만 |
|---|
| 2025.12.05 | ₩56,817 | ₩58,009 | ₩55,450 | ₩56,777 | -0.07% | 5.4만 |
|---|
| 2025.12.04 | ₩57,286 | ₩58,009 | ₩56,964 | ₩57,138 | -0.26% | 6.2만 |
|---|
| 2025.12.03 | ₩55,236 | ₩57,929 | ₩55,236 | ₩57,447 | +4.00% | 7.2만 |
|---|
| 2025.12.02 | ₩55,356 | ₩55,691 | ₩54,659 | ₩55,035 | -0.58% | 8.4만 |
|---|
| 2025.12.01 | ₩53,896 | ₩55,597 | ₩53,896 | ₩54,914 | +1.89% | 6.4만 |
|---|
| 2025.11.28 | ₩54,070 | ₩54,391 | ₩53,842 | ₩54,190 | +0.22% | 3.1만 |
|---|
| 2025.11.26 | ₩55,316 | ₩55,638 | ₩53,896 | ₩54,324 | -1.79% | 15.4만 |
|---|
| 2025.11.25 | ₩54,043 | ₩55,745 | ₩53,413 | ₩55,678 | +3.03% | 7.1만 |
|---|
| 2025.11.24 | ₩53,346 | ₩53,762 | ₩52,676 | ₩53,641 | +0.55% | 8.5만 |
|---|
| 2025.11.21 | ₩51,390 | ₩53,788 | ₩51,162 | ₩53,480 | +4.07% | 9.2만 |
|---|
| 2025.11.20 | ₩52,140 | ₩52,690 | ₩50,988 | ₩51,229 | -1.75% | 4.5만 |
|---|
| 2025.11.19 | ₩51,041 | ₩51,551 | ₩50,747 | ₩51,510 | +0.92% | 5.4만 |
|---|
| 2025.11.18 | ₩51,309 | ₩52,194 | ₩51,149 | ₩51,149 | -0.31% | 3.7만 |
|---|
| 2025.11.17 | ₩52,757 | ₩53,199 | ₩51,055 | ₩51,376 | -2.62% | 6.5만 |
|---|
| 2025.11.14 | ₩52,676 | ₩53,467 | ₩51,939 | ₩52,877 | +0.38% | 5.5만 |
|---|
| 2025.11.13 | ₩52,515 | ₩53,105 | ₩52,489 | ₩52,837 | +0.61% | 6.6만 |
|---|
| 2025.11.12 | ₩52,489 | ₩53,413 | ₩51,711 | ₩52,596 | +0.20% | 5.9만 |
|---|
| 2025.11.11 | ₩51,966 | ₩52,690 | ₩51,430 | ₩52,556 | +1.13% | 3.8만 |
|---|
| 2025.11.10 | ₩52,368 | ₩52,703 | ₩51,658 | ₩52,046 | -0.61% | 4.8만 |
|---|
| 2025.11.07 | ₩51,457 | ₩52,060 | ₩51,336 | ₩52,033 | +1.12% | 5.3만 |
|---|
| 2025.11.06 | ₩52,207 | ₩52,261 | ₩51,510 | ₩51,671 | -1.03% | 5.9만 |
|---|
| 2025.11.05 | ₩51,484 | ₩52,730 | ₩51,484 | ₩52,529 | +2.03% | 5.2만 |
|---|
| 2025.11.04 | ₩51,323 | ₩51,966 | ₩50,867 | ₩51,256 | -0.13% | 6.6만 |
|---|
| 2025.11.03 | ₩51,082 | ₩51,591 | ₩50,639 | ₩51,577 | +0.97% | 4.4만 |
|---|
| 2025.10.31 | ₩51,899 | ₩51,899 | ₩50,626 | ₩51,122 | -1.50% | 9.5만 |
|---|
| 2025.10.30 | ₩51,845 | ₩53,453 | ₩51,457 | ₩51,979 | +0.26% | 8.9만 |
|---|
| 2025.10.29 | ₩50,050 | ₩53,226 | ₩49,661 | ₩52,006 | +3.91% | 14.9만 |
|---|
| 2025.10.28 | ₩51,149 | ₩52,207 | ₩49,594 | ₩50,532 | -1.21% | 11.8만 |
|---|
| 2025.10.27 | ₩50,465 | ₩50,546 | ₩49,755 | ₩49,755 | -1.41% | 5.7만 |
|---|
| 2025.10.24 | ₩49,648 | ₩50,546 | ₩49,353 | ₩50,452 | +1.62% | 5.1만 |
|---|
| 2025.10.23 | ₩49,634 | ₩49,661 | ₩49,072 | ₩49,165 | -0.94% | 3.9만 |
|---|
| 2025.10.22 | ₩49,688 | ₩50,251 | ₩49,447 | ₩49,728 | +0.08% | 4.6만 |
|---|
| 2025.10.21 | ₩49,139 | ₩49,768 | ₩49,112 | ₩49,554 | +0.85% | 4.7만 |
|---|
| 2025.10.20 | ₩48,134 | ₩49,326 | ₩47,571 | ₩49,299 | +2.42% | 6.2만 |
|---|
| 2025.10.17 | ₩47,584 | ₩48,335 | ₩47,477 | ₩47,825 | +0.51% | 7.7만 |
|---|
| 2025.10.16 | ₩49,608 | ₩49,608 | ₩46,901 | ₩47,504 | -4.24% | 9.7만 |
|---|
| 2025.10.15 | ₩50,854 | ₩51,376 | ₩49,152 | ₩49,648 | -2.37% | 6.9만 |
|---|
| 2025.10.14 | ₩49,326 | ₩51,443 | ₩49,326 | ₩51,430 | +4.27% | 15.7만 |
|---|
| 2025.10.13 | ₩49,809 | ₩49,809 | ₩48,589 | ₩49,594 | -0.43% | 10.4만 |
|---|
| 2025.10.10 | ₩50,318 | ₩51,015 | ₩48,777 | ₩48,857 | -2.90% | 16.7만 |
|---|