시장 데이터를 불러오는 중
전체 종목
Cathay General Bancorp - Common Stock 과거 주가
Cathay General Bancorp - Common Stock · CATY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cathay General Bancorp - Common Stock · CATY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,864 | ₩79,864 | ₩79,059 | ₩79,274 | -0.74% | 26.2만 |
| 2026.10.08 | ₩79,194 | ₩80,079 | ₩78,604 | ₩79,918 | +0.91% | 46.7만 |
| 2026.10.07 | ₩79,609 | ₩79,931 | ₩78,671 | ₩79,261 | -0.44% | 41.7만 |
| 2026.10.06 | ₩81,272 | ₩81,674 | ₩80,508 | ₩80,669 | -0.74% | 31.7만 |
| 2026.10.05 | ₩81,527 | ₩81,781 | ₩80,561 | ₩81,098 | -0.53% | 51.5만 |
| 2026.10.02 | ₩81,460 | ₩82,278 | ₩80,937 | ₩81,580 | +0.15% | 46.3만 |
| 2026.10.01 | ₩79,448 | ₩80,615 | ₩78,161 | ₩80,561 | +1.40% | 46만 |
| 2026.09.30 | ₩80,280 | ₩80,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,784 |
| -0.62% |
| 37.5만 |
| 2026.09.29 | ₩81,513 | ₩82,063 | ₩80,105 | ₩80,266 | -1.53% | 39.3만 |
|---|
| 2026.09.28 | ₩82,264 | ₩82,398 | ₩81,406 | ₩81,446 | -0.99% | 41.5만 |
|---|
| 2026.09.25 | ₩82,291 | ₩83,029 | ₩82,211 | ₩82,398 | +0.13% | 48.1만 |
|---|
| 2026.09.24 | ₩81,138 | ₩82,251 | ₩80,816 | ₩81,969 | +1.02% | 48.7만 |
|---|
| 2026.09.23 | ₩81,205 | ₩81,916 | ₩80,709 | ₩81,084 | -0.15% | 42.8만 |
|---|
| 2026.09.22 | ₩82,975 | ₩83,243 | ₩81,379 | ₩81,393 | -1.91% | 63.8만 |
|---|
| 2026.09.21 | ₩83,525 | ₩83,887 | ₩82,425 | ₩82,439 | -1.30% | 59.9만 |
|---|
| 2026.09.18 | ₩82,734 | ₩83,605 | ₩82,318 | ₩83,471 | +0.89% | 159.5만 |
|---|
| 2026.09.17 | ₩84,034 | ₩84,101 | ₩82,948 | ₩83,163 | -1.04% | 36만 |
|---|
| 2026.09.16 | ₩83,712 | ₩84,168 | ₩81,714 | ₩83,136 | -0.69% | 66.1만 |
|---|
| 2026.09.15 | ₩83,686 | ₩84,584 | ₩83,511 | ₩83,739 | +0.06% | 46만 |
|---|
| 2026.09.14 | ₩83,230 | ₩84,235 | ₩83,230 | ₩83,699 | +0.56% | 38.3만 |
|---|
| 2026.09.11 | ₩83,940 | ₩84,718 | ₩82,345 | ₩83,149 | -0.94% | 34.8만 |
|---|
| 2026.09.10 | ₩82,197 | ₩83,243 | ₩81,567 | ₩83,189 | +1.21% | 31.1만 |
|---|
| 2026.09.09 | ₩82,398 | ₩83,163 | ₩81,969 | ₩82,251 | -0.18% | 41.7만 |
|---|
| 2026.09.08 | ₩83,860 | ₩84,101 | ₩82,894 | ₩82,948 | -1.09% | 41만 |
|---|
| 2026.09.04 | ₩83,458 | ₩84,651 | ₩83,216 | ₩84,061 | +0.72% | 31.4만 |
|---|
| 2026.09.03 | ₩83,538 | ₩84,624 | ₩83,243 | ₩83,914 | +0.45% | 41.9만 |
|---|
| 2026.09.02 | ₩81,969 | ₩83,820 | ₩81,567 | ₩83,136 | +1.42% | 50.3만 |
|---|
| 2026.09.01 | ₩81,822 | ₩82,586 | ₩81,044 | ₩81,433 | -0.48% | 61.6만 |
|---|
| 2026.08.31 | ₩82,666 | ₩82,787 | ₩81,862 | ₩82,076 | -0.71% | 51.3만 |
|---|
| 2026.08.28 | ₩82,814 | ₩83,324 | ₩82,425 | ₩82,961 | +0.18% | 42.6만 |
|---|
| 2026.08.27 | ₩82,707 | ₩83,337 | ₩82,023 | ₩83,297 | +0.71% | 28.6만 |
|---|
| 2026.08.26 | ₩83,256 | ₩83,592 | ₩82,787 | ₩83,189 | -0.08% | 22.3만 |
|---|
| 2026.08.25 | ₩83,766 | ₩83,779 | ₩82,894 | ₩82,988 | -0.93% | 25.9만 |
|---|
| 2026.08.24 | ₩83,431 | ₩84,235 | ₩83,337 | ₩83,578 | +0.18% | 49.9만 |
|---|
| 2026.08.21 | ₩84,115 | ₩84,410 | ₩82,948 | ₩83,538 | -0.69% | 34.2만 |
|---|
| 2026.08.20 | ₩83,417 | ₩84,101 | ₩83,297 | ₩83,699 | +0.34% | 32.8만 |
|---|
| 2026.08.19 | ₩86,139 | ₩86,139 | ₩83,619 | ₩83,820 | -2.69% | 38만 |
|---|
| 2026.08.18 | ₩86,555 | ₩86,890 | ₩85,643 | ₩86,086 | -0.54% | 36.6만 |
|---|
| 2026.08.17 | ₩86,783 | ₩87,507 | ₩86,341 | ₩86,354 | -0.49% | 34.6만 |
|---|
| 2026.08.14 | ₩86,542 | ₩87,386 | ₩86,542 | ₩87,065 | +0.60% | 26.8만 |
|---|
| 2026.08.13 | ₩87,011 | ₩87,226 | ₩86,381 | ₩86,636 | -0.43% | 33.3만 |
|---|
| 2026.08.12 | ₩85,643 | ₩86,636 | ₩85,616 | ₩86,434 | +0.92% | 29.7만 |
|---|
| 2026.08.11 | ₩85,134 | ₩85,818 | ₩85,080 | ₩85,415 | +0.33% | 31.1만 |
|---|
| 2026.08.10 | ₩84,356 | ₩85,321 | ₩84,356 | ₩84,973 | +0.73% | 36.1만 |
|---|
| 2026.08.07 | ₩84,866 | ₩85,590 | ₩84,289 | ₩85,026 | +0.19% | 30만 |
|---|
| 2026.08.06 | ₩86,609 | ₩86,716 | ₩85,295 | ₩85,429 | -1.36% | 42.1만 |
|---|
| 2026.08.05 | ₩86,421 | ₩86,434 | ₩85,777 | ₩85,992 | -0.50% | 33.6만 |
|---|
| 2026.08.04 | ₩85,684 | ₩87,011 | ₩85,375 | ₩86,287 | +0.70% | 40.2만 |
|---|
| 2026.08.03 | ₩85,335 | ₩86,206 | ₩85,053 | ₩85,684 | +0.41% | 38.5만 |
|---|
| 2026.07.31 | ₩84,678 | ₩85,067 | ₩83,672 | ₩84,731 | +0.06% | 56.3만 |
|---|
| 2026.07.30 | ₩85,254 | ₩85,590 | ₩84,463 | ₩84,517 | -0.87% | 40.9만 |
|---|
| 2026.07.29 | ₩84,879 | ₩85,402 | ₩84,396 | ₩84,799 | -0.09% | 64.1만 |
|---|
| 2026.07.28 | ₩84,115 | ₩85,295 | ₩84,101 | ₩85,214 | +1.31% | 47.3만 |
|---|
| 2026.07.27 | ₩84,745 | ₩85,281 | ₩83,873 | ₩83,887 | -1.01% | 45만 |
|---|
| 2026.07.24 | ₩83,981 | ₩84,946 | ₩83,377 | ₩84,369 | +0.46% | 62.8만 |
|---|
| 2026.07.23 | ₩83,270 | ₩84,356 | ₩81,634 | ₩83,846 | +0.69% | 110.4만 |
|---|
| 2026.07.22 | ₩83,122 | ₩83,283 | ₩82,050 | ₩82,278 | -1.02% | 72.1만 |
|---|
| 2026.07.21 | ₩83,082 | ₩83,283 | ₩82,130 | ₩83,216 | +0.16% | 45.2만 |
|---|
| 2026.07.20 | ₩84,155 | ₩84,302 | ₩82,894 | ₩83,136 | -1.21% | 38.3만 |
|---|
| 2026.07.17 | ₩84,906 | ₩85,187 | ₩83,458 | ₩84,088 | -0.96% | 63.1만 |
|---|
| 2026.07.16 | ₩83,337 | ₩85,697 | ₩83,337 | ₩85,442 | +2.53% | 54.6만 |
|---|
| 2026.07.15 | ₩82,640 | ₩83,686 | ₩82,465 | ₩83,364 | +0.88% | 50.4만 |
|---|
| 2026.07.14 | ₩82,707 | ₩83,203 | ₩82,036 | ₩82,318 | -0.47% | 57.1만 |
|---|
| 2026.07.13 | ₩82,506 | ₩82,881 | ₩82,063 | ₩82,680 | +0.21% | 51.8만 |
|---|
| 2026.07.10 | ₩82,506 | ₩83,082 | ₩81,969 | ₩82,506 | 0.00% | 50.5만 |
|---|
| 2026.07.09 | ₩81,312 | ₩82,640 | ₩81,165 | ₩82,398 | +1.34% | 44.3만 |
|---|
| 2026.07.08 | ₩82,465 | ₩82,599 | ₩80,280 | ₩80,856 | -1.95% | 59.6만 |
|---|
| 2026.07.07 | ₩84,249 | ₩84,463 | ₩82,412 | ₩82,412 | -2.18% | 60.6만 |
|---|
| 2026.07.06 | ₩83,551 | ₩84,463 | ₩83,002 | ₩83,873 | +0.39% | 32.6만 |
|---|
| 2026.07.02 | ₩85,134 | ₩85,442 | ₩83,015 | ₩83,551 | -1.86% | 35.6만 |
|---|
| 2026.07.01 | ₩83,350 | ₩84,973 | ₩82,747 | ₩84,852 | +1.80% | 55.4만 |
|---|
| 2026.06.30 | ₩82,760 | ₩83,753 | ₩82,291 | ₩83,122 | +0.44% | 62.3만 |
|---|
| 2026.06.29 | ₩83,712 | ₩83,712 | ₩82,090 | ₩82,908 | -0.96% | 50만 |
|---|
| 2026.06.26 | ₩83,511 | ₩83,686 | ₩82,291 | ₩83,203 | -0.37% | 148.9만 |
|---|
| 2026.06.25 | ₩82,640 | ₩83,619 | ₩82,425 | ₩83,096 | +0.55% | 49.4만 |
|---|
| 2026.06.24 | ₩81,781 | ₩83,096 | ₩81,674 | ₩82,626 | +1.03% | 58.2만 |
|---|
| 2026.06.23 | ₩80,722 | ₩81,741 | ₩80,521 | ₩81,647 | +1.15% | 46만 |
|---|
| 2026.06.22 | ₩79,274 | ₩80,628 | ₩79,274 | ₩80,387 | +1.40% | 47.9만 |
|---|
| 2026.06.18 | ₩79,931 | ₩80,400 | ₩78,832 | ₩79,234 | -0.87% | 106.3만 |
|---|
| 2026.06.17 | ₩80,441 | ₩81,232 | ₩78,107 | ₩79,180 | -1.57% | 65.6만 |
|---|
| 2026.06.16 | ₩81,500 | ₩82,103 | ₩80,575 | ₩80,856 | -0.79% | 64.8만 |
|---|
| 2026.06.15 | ₩82,063 | ₩82,532 | ₩80,494 | ₩80,601 | -1.78% | 50.5만 |
|---|
| 2026.06.12 | ₩80,776 | ₩81,822 | ₩80,709 | ₩81,768 | +1.23% | 34.6만 |
|---|
| 2026.06.11 | ₩80,052 | ₩80,615 | ₩79,274 | ₩80,333 | +0.35% | 36.4만 |
|---|
| 2026.06.10 | ₩79,569 | ₩80,548 | ₩79,542 | ₩79,770 | +0.25% | 38.5만 |
|---|
| 2026.06.09 | ₩78,925 | ₩80,561 | ₩78,778 | ₩79,220 | +0.37% | 43.1만 |
|---|
| 2026.06.08 | ₩78,577 | ₩79,247 | ₩76,780 | ₩78,295 | -0.36% | 48.5만 |
|---|
| 2026.06.05 | ₩78,014 | ₩78,684 | ₩77,866 | ₩78,067 | +0.07% | 34.1만 |
|---|
| 2026.06.04 | ₩76,713 | ₩78,255 | ₩76,713 | ₩78,014 | +1.70% | 43.7만 |
|---|
| 2026.06.03 | ₩76,901 | ₩76,901 | ₩75,546 | ₩75,774 | -1.46% | 53.6만 |
|---|
| 2026.06.02 | ₩75,761 | ₩77,410 | ₩75,694 | ₩77,370 | +2.12% | 30.1만 |
|---|
| 2026.06.01 | ₩76,726 | ₩76,981 | ₩75,104 | ₩75,761 | -1.26% | 42.1만 |
|---|
| 2026.05.29 | ₩76,726 | ₩77,705 | ₩76,659 | ₩77,316 | +0.77% | 44.5만 |
|---|
| 2026.05.28 | ₩76,324 | ₩76,981 | ₩75,587 | ₩76,914 | +0.77% | 35.2만 |
|---|
| 2026.05.27 | ₩77,933 | ₩78,456 | ₩76,753 | ₩76,994 | -1.20% | 44.1만 |
|---|
| 2026.05.26 | ₩77,062 | ₩78,107 | ₩77,062 | ₩77,920 | +1.11% | 32.5만 |
|---|
| 2026.05.22 | ₩76,901 | ₩77,303 | ₩76,565 | ₩76,793 | -0.14% | 30.5만 |
|---|
| 2026.05.21 | ₩76,498 | ₩76,914 | ₩75,908 | ₩76,767 | +0.35% | 35.9만 |
|---|
| 2026.05.20 | ₩75,278 | ₩76,981 | ₩74,581 | ₩76,699 | +1.89% | 44만 |
|---|
| 2026.05.19 | ₩75,519 | ₩75,640 | ₩74,702 | ₩75,117 | -0.53% | 32.8만 |
|---|
| 2026.05.18 | ₩74,822 | ₩75,989 | ₩74,822 | ₩75,868 | +1.40% | 33.2만 |
|---|
| 2026.05.15 | ₩75,613 | ₩76,244 | ₩74,192 | ₩74,567 | -1.38% | 46.4만 |
|---|
| 2026.05.14 | ₩75,372 | ₩76,029 | ₩75,090 | ₩75,452 | +0.11% | 30.5만 |
|---|
| 2026.05.13 | ₩75,251 | ₩75,935 | ₩74,634 | ₩74,849 | -0.53% | 45.5만 |
|---|
| 2026.05.12 | ₩76,431 | ₩76,699 | ₩74,179 | ₩75,747 | -0.89% | 39.2만 |
|---|
| 2026.05.11 | ₩77,196 | ₩77,209 | ₩75,251 | ₩76,485 | -0.92% | 56만 |
|---|
| 2026.05.08 | ₩76,324 | ₩77,276 | ₩76,324 | ₩77,035 | +0.93% | 29.6만 |
|---|
| 2026.05.07 | ₩76,860 | ₩77,115 | ₩75,868 | ₩76,418 | -0.58% | 40.8만 |
|---|
| 2026.05.06 | ₩77,102 | ₩77,772 | ₩76,592 | ₩76,860 | -0.31% | 47.4만 |
|---|
| 2026.05.05 | ₩75,707 | ₩77,343 | ₩75,385 | ₩76,579 | +1.15% | 46만 |
|---|
| 2026.05.04 | ₩75,372 | ₩76,244 | ₩74,715 | ₩75,613 | +0.32% | 53.9만 |
|---|
| 2026.05.01 | ₩74,997 | ₩76,123 | ₩74,313 | ₩75,640 | +0.86% | 53.1만 |
|---|
| 2026.04.30 | ₩72,972 | ₩75,935 | ₩72,704 | ₩75,131 | +2.96% | 59.8만 |
|---|
| 2026.04.29 | ₩74,326 | ₩75,305 | ₩73,079 | ₩73,481 | -1.14% | 47.3만 |
|---|
| 2026.04.28 | ₩75,010 | ₩75,493 | ₩74,313 | ₩74,728 | -0.38% | 35.5만 |
|---|
| 2026.04.27 | ₩72,811 | ₩74,836 | ₩72,811 | ₩74,581 | +2.43% | 33.5만 |
|---|
| 2026.04.24 | ₩74,661 | ₩74,688 | ₩72,744 | ₩72,918 | -2.33% | 51.3만 |
|---|
| 2026.04.23 | ₩72,985 | ₩74,380 | ₩71,644 | ₩74,085 | +1.51% | 42.5만 |
|---|
| 2026.04.22 | ₩71,993 | ₩72,999 | ₩71,296 | ₩72,114 | +0.17% | 32.7만 |
|---|
| 2026.04.21 | ₩72,838 | ₩72,932 | ₩71,631 | ₩71,819 | -1.40% | 25.5만 |
|---|
| 2026.04.20 | ₩72,288 | ₩73,709 | ₩72,288 | ₩72,999 | +0.98% | 24.9만 |
|---|
| 2026.04.17 | ₩71,912 | ₩73,870 | ₩71,912 | ₩72,744 | +1.16% | 34.1만 |
|---|
| 2026.04.16 | ₩71,255 | ₩72,047 | ₩70,826 | ₩70,987 | -0.38% | 30.4만 |
|---|
| 2026.04.15 | ₩72,140 | ₩72,261 | ₩71,027 | ₩71,510 | -0.87% | 30.6만 |
|---|
| 2026.04.14 | ₩71,644 | ₩72,395 | ₩70,706 | ₩72,221 | +0.80% | 29.6만 |
|---|
| 2026.04.13 | ₩71,497 | ₩72,087 | ₩70,813 | ₩71,845 | +0.49% | 27.5만 |
|---|
| 2026.04.10 | ₩72,060 | ₩72,221 | ₩71,135 | ₩71,698 | -0.50% | 33.9만 |
|---|
| 2026.04.09 | ₩70,773 | ₩72,596 | ₩70,665 | ₩72,248 | +2.08% | 45.1만 |
|---|
| 2026.04.08 | ₩70,505 | ₩71,778 | ₩70,505 | ₩70,934 | +0.61% | 34.5만 |
|---|
| 2026.04.07 | ₩68,252 | ₩69,190 | ₩67,863 | ₩69,070 | +1.20% | 33만 |
|---|
| 2026.04.06 | ₩68,118 | ₩68,882 | ₩67,125 | ₩68,842 | +1.06% | 39.2만 |
|---|
| 2026.04.02 | ₩66,924 | ₩67,890 | ₩66,616 | ₩67,850 | +1.38% | 40.4만 |
|---|
| 2026.04.01 | ₩67,152 | ₩68,466 | ₩67,152 | ₩67,970 | +1.22% | 27.3만 |
|---|
| 2026.03.31 | ₩66,723 | ₩67,380 | ₩65,691 | ₩66,857 | +0.20% | 44만 |
|---|
| 2026.03.30 | ₩66,053 | ₩66,267 | ₩65,543 | ₩65,557 | -0.75% | 37.8만 |
|---|
| 2026.03.27 | ₩65,959 | ₩66,388 | ₩65,396 | ₩65,503 | -0.69% | 38.4만 |
|---|
| 2026.03.26 | ₩65,637 | ₩66,670 | ₩65,637 | ₩66,509 | +1.33% | 30.7만 |
|---|
| 2026.03.25 | ₩66,281 | ₩66,562 | ₩65,664 | ₩66,375 | +0.14% | 29.8만 |
|---|
| 2026.03.24 | ₩64,940 | ₩66,482 | ₩64,819 | ₩65,664 | +1.12% | 38.2만 |
|---|
| 2026.03.23 | ₩65,771 | ₩66,991 | ₩64,752 | ₩65,315 | -0.69% | 59.1만 |
|---|
| 2026.03.20 | ₩63,746 | ₩64,336 | ₩62,861 | ₩64,135 | +0.61% | 474.3만 |
|---|
| 2026.03.19 | ₩63,076 | ₩64,055 | ₩62,084 | ₩63,733 | +1.04% | 44.2만 |
|---|
| 2026.03.18 | ₩63,358 | ₩63,827 | ₩62,888 | ₩63,277 | -0.13% | 62.3만 |
|---|
| 2026.03.17 | ₩64,243 | ₩64,497 | ₩63,103 | ₩63,666 | -0.90% | 49.2만 |
|---|
| 2026.03.16 | ₩64,310 | ₩64,430 | ₩63,572 | ₩63,572 | -1.15% | 46.7만 |
|---|
| 2026.03.13 | ₩64,511 | ₩64,725 | ₩62,982 | ₩63,532 | -1.52% | 64.4만 |
|---|
| 2026.03.12 | ₩62,566 | ₩64,296 | ₩62,245 | ₩64,108 | +2.46% | 45.5만 |
|---|
| 2026.03.11 | ₩63,572 | ₩64,538 | ₩62,955 | ₩64,015 | +0.70% | 41.7만 |
|---|
| 2026.03.10 | ₩63,988 | ₩65,423 | ₩63,210 | ₩64,149 | +0.25% | 71.9만 |
|---|
| 2026.03.09 | ₩63,813 | ₩64,524 | ₩61,346 | ₩63,988 | +0.27% | 84.4만 |
|---|
| 2026.03.06 | ₩64,564 | ₩65,060 | ₩63,532 | ₩65,007 | +0.69% | 48.6만 |
|---|
| 2026.03.05 | ₩66,616 | ₩66,777 | ₩65,543 | ₩66,428 | -0.28% | 32.2만 |
|---|
| 2026.03.04 | ₩67,394 | ₩67,836 | ₩66,898 | ₩67,206 | -0.28% | 27.2만 |
|---|
| 2026.03.03 | ₩65,677 | ₩67,474 | ₩65,087 | ₩67,233 | +2.37% | 30.8만 |
|---|
| 2026.03.02 | ₩65,423 | ₩67,809 | ₩65,168 | ₩67,313 | +2.89% | 37.6만 |
|---|
| 2026.02.27 | ₩68,855 | ₩69,056 | ₩66,080 | ₩66,656 | -3.19% | 53.3만 |
|---|
| 2026.02.26 | ₩70,250 | ₩71,255 | ₩69,472 | ₩70,290 | +0.06% | 43.9만 |
|---|
| 2026.02.25 | ₩69,204 | ₩70,706 | ₩68,882 | ₩70,505 | +1.88% | 33.3만 |
|---|
| 2026.02.24 | ₩68,748 | ₩69,378 | ₩68,077 | ₩68,641 | -0.16% | 39.7만 |
|---|
| 2026.02.23 | ₩71,738 | ₩71,912 | ₩68,051 | ₩68,748 | -4.17% | 41만 |
|---|
| 2026.02.20 | ₩71,457 | ₩72,033 | ₩70,665 | ₩71,752 | +0.41% | 38.6만 |
|---|
| 2026.02.19 | ₩71,202 | ₩71,390 | ₩70,464 | ₩71,363 | +0.23% | 27.5만 |
|---|
| 2026.02.18 | ₩72,006 | ₩73,227 | ₩71,443 | ₩71,765 | -0.34% | 45.7만 |
|---|
| 2026.02.17 | ₩71,470 | ₩72,717 | ₩71,443 | ₩72,140 | +0.94% | 31.7만 |
|---|
| 2026.02.13 | ₩70,786 | ₩71,631 | ₩69,955 | ₩71,510 | +1.02% | 33.7만 |
|---|
| 2026.02.12 | ₩71,980 | ₩72,409 | ₩69,713 | ₩70,800 | -1.64% | 38만 |
|---|
| 2026.02.11 | ₩72,972 | ₩73,481 | ₩71,001 | ₩71,336 | -2.24% | 46.2만 |
|---|
| 2026.02.10 | ₩72,583 | ₩73,039 | ₩71,845 | ₩72,663 | +0.11% | 43.1만 |
|---|
| 2026.02.09 | ₩72,288 | ₩73,052 | ₩71,966 | ₩72,704 | +0.58% | 34.3만 |
|---|
| 2026.02.06 | ₩72,516 | ₩72,918 | ₩71,711 | ₩72,543 | +0.04% | 35.1만 |
|---|
| 2026.02.05 | ₩71,872 | ₩72,717 | ₩70,813 | ₩71,671 | -0.28% | 39.7만 |
|---|
| 2026.02.04 | ₩70,920 | ₩72,516 | ₩70,464 | ₩71,912 | +1.40% | 34.4만 |
|---|
| 2026.02.03 | ₩70,263 | ₩72,140 | ₩69,217 | ₩70,357 | +0.13% | 48.6만 |
|---|
| 2026.02.02 | ₩68,735 | ₩70,934 | ₩68,735 | ₩70,491 | +2.56% | 49.5만 |
|---|
| 2026.01.30 | ₩67,917 | ₩68,869 | ₩67,689 | ₩68,627 | +1.05% | 48.9만 |
|---|
| 2026.01.29 | ₩67,206 | ₩68,440 | ₩67,206 | ₩67,970 | +1.14% | 62.2만 |
|---|
| 2026.01.28 | ₩67,796 | ₩68,118 | ₩66,750 | ₩67,018 | -1.15% | 38.9만 |
|---|
| 2026.01.27 | ₩67,501 | ₩68,051 | ₩67,313 | ₩67,675 | +0.26% | 33만 |
|---|
| 2026.01.26 | ₩67,313 | ₩67,501 | ₩65,825 | ₩67,018 | -0.44% | 54만 |
|---|
| 2026.01.23 | ₩71,698 | ₩73,736 | ₩67,380 | ₩68,024 | -5.12% | 52.9만 |
|---|
| 2026.01.22 | ₩70,451 | ₩71,577 | ₩70,008 | ₩70,129 | -0.46% | 32.6만 |
|---|
| 2026.01.21 | ₩67,260 | ₩70,545 | ₩66,750 | ₩70,317 | +4.55% | 37.5만 |
|---|
| 2026.01.20 | ₩67,005 | ₩67,662 | ₩66,375 | ₩66,616 | -0.58% | 23.8만 |
|---|
| 2026.01.16 | ₩68,064 | ₩68,641 | ₩67,622 | ₩68,118 | +0.08% | 29.6만 |
|---|
| 2026.01.15 | ₩66,978 | ₩68,815 | ₩66,857 | ₩68,131 | +1.72% | 43.7만 |
|---|
| 2026.01.14 | ₩65,852 | ₩67,112 | ₩65,355 | ₩67,018 | +1.77% | 23만 |
|---|
| 2026.01.13 | ₩66,482 | ₩67,219 | ₩65,744 | ₩65,852 | -0.95% | 27만 |
|---|
| 2026.01.12 | ₩67,273 | ₩67,581 | ₩66,053 | ₩66,468 | -1.20% | 27.4만 |
|---|
| 2026.01.09 | ₩68,171 | ₩68,627 | ₩67,420 | ₩67,689 | -0.71% | 23.7만 |
|---|
| 2026.01.08 | ₩66,375 | ₩68,802 | ₩66,375 | ₩68,171 | +2.71% | 32.6만 |
|---|
| 2026.01.07 | ₩66,683 | ₩67,045 | ₩65,986 | ₩66,804 | +0.18% | 31.7만 |
|---|
| 2026.01.06 | ₩65,570 | ₩66,991 | ₩65,302 | ₩66,723 | +1.76% | 46만 |
|---|
| 2026.01.05 | ₩65,047 | ₩67,192 | ₩65,047 | ₩66,013 | +1.48% | 72만 |
|---|
| 2026.01.02 | ₩64,980 | ₩65,436 | ₩64,055 | ₩65,262 | +0.43% | 40.4만 |
|---|
| 2025.12.31 | ₩65,557 | ₩65,557 | ₩64,806 | ₩64,886 | -1.02% | 29.7만 |
|---|
| 2025.12.30 | ₩66,375 | ₩66,562 | ₩65,382 | ₩65,436 | -1.41% | 22.2만 |
|---|
| 2025.12.29 | ₩67,072 | ₩67,085 | ₩66,267 | ₩66,308 | -1.14% | 22.2만 |
|---|
| 2025.12.26 | ₩67,501 | ₩67,501 | ₩66,683 | ₩67,045 | -0.68% | 21.4만 |
|---|
| 2025.12.24 | ₩67,058 | ₩67,434 | ₩66,777 | ₩67,313 | +0.38% | 13.5만 |
|---|
| 2025.12.23 | ₩67,528 | ₩67,715 | ₩66,965 | ₩67,072 | -0.68% | 25.3만 |
|---|
| 2025.12.22 | ₩67,608 | ₩68,493 | ₩67,327 | ₩67,608 | 0.00% | 39.7만 |
|---|
| 2025.12.19 | ₩68,198 | ₩68,815 | ₩67,313 | ₩67,648 | -0.81% | 212.3만 |
|---|
| 2025.12.18 | ₩69,043 | ₩69,660 | ₩68,118 | ₩68,386 | -0.95% | 65.5만 |
|---|
| 2025.12.17 | ₩67,501 | ₩68,775 | ₩67,273 | ₩68,359 | +1.27% | 56.6만 |
|---|
| 2025.12.16 | ₩67,782 | ₩68,292 | ₩67,246 | ₩67,528 | -0.38% | 60.9만 |
|---|
| 2025.12.15 | ₩67,662 | ₩68,225 | ₩67,206 | ₩67,608 | -0.08% | 51.3만 |
|---|
| 2025.12.12 | ₩67,353 | ₩68,198 | ₩66,468 | ₩67,072 | -0.42% | 50.6만 |
|---|
| 2025.12.11 | ₩68,091 | ₩69,378 | ₩67,327 | ₩67,340 | -1.10% | 62.2만 |
|---|
| 2025.12.10 | ₩65,905 | ₩68,654 | ₩65,557 | ₩68,319 | +3.66% | 57.7만 |
|---|
| 2025.12.09 | ₩66,683 | ₩67,595 | ₩65,785 | ₩66,066 | -0.92% | 34.7만 |
|---|
| 2025.12.08 | ₩67,260 | ₩67,662 | ₩66,535 | ₩66,777 | -0.72% | 38.6만 |
|---|
| 2025.12.05 | ₩66,790 | ₩67,260 | ₩66,576 | ₩66,857 | +0.10% | 32.6만 |
|---|
| 2025.12.04 | ₩66,214 | ₩67,648 | ₩66,214 | ₩67,152 | +1.42% | 43.7만 |
|---|
| 2025.12.03 | ₩65,436 | ₩66,898 | ₩65,436 | ₩66,522 | +1.66% | 42만 |
|---|
| 2025.12.02 | ₩65,905 | ₩66,173 | ₩65,060 | ₩65,181 | -1.10% | 35만 |
|---|
| 2025.12.01 | ₩64,216 | ₩65,758 | ₩64,216 | ₩65,704 | +2.32% | 34.4만 |
|---|
| 2025.11.28 | ₩65,838 | ₩65,999 | ₩64,712 | ₩64,953 | -1.34% | 25.4만 |
|---|
| 2025.11.26 | ₩65,905 | ₩66,670 | ₩65,718 | ₩65,878 | -0.04% | 64.4만 |
|---|
| 2025.11.25 | ₩64,377 | ₩66,696 | ₩63,116 | ₩66,039 | +2.58% | 44.5만 |
|---|
| 2025.11.24 | ₩63,907 | ₩64,457 | ₩63,532 | ₩64,028 | +0.19% | 38.1만 |
|---|
| 2025.11.21 | ₩62,003 | ₩64,752 | ₩62,003 | ₩64,135 | +3.44% | 39.8만 |
|---|
| 2025.11.20 | ₩62,459 | ₩63,706 | ₩61,614 | ₩61,909 | -0.88% | 30.2만 |
|---|
| 2025.11.19 | ₩61,373 | ₩62,218 | ₩61,199 | ₩61,896 | +0.85% | 26.6만 |
|---|
| 2025.11.18 | ₩60,501 | ₩61,950 | ₩60,099 | ₩61,266 | +1.26% | 32.2만 |
|---|
| 2025.11.17 | ₩63,518 | ₩63,800 | ₩60,408 | ₩60,568 | -4.64% | 44.9만 |
|---|
| 2025.11.14 | ₩62,432 | ₩63,813 | ₩61,963 | ₩63,679 | +2.00% | 37.4만 |
|---|
| 2025.11.13 | ₩62,486 | ₩63,666 | ₩62,486 | ₩62,995 | +0.82% | 35.8만 |
|---|
| 2025.11.12 | ₩63,237 | ₩64,149 | ₩62,687 | ₩62,835 | -0.64% | 49.4만 |
|---|
| 2025.11.11 | ₩63,156 | ₩63,827 | ₩62,727 | ₩63,130 | -0.04% | 36.3만 |
|---|
| 2025.11.10 | ₩63,237 | ₩63,666 | ₩62,781 | ₩63,290 | +0.08% | 41.6만 |
|---|
| 2025.11.07 | ₩62,419 | ₩63,116 | ₩61,869 | ₩63,103 | +1.10% | 32.1만 |
|---|
| 2025.11.06 | ₩62,070 | ₩62,808 | ₩61,829 | ₩62,432 | +0.58% | 28.8만 |
|---|
| 2025.11.05 | ₩61,400 | ₩62,982 | ₩61,333 | ₩62,365 | +1.57% | 36.8만 |
|---|
| 2025.11.04 | ₩60,796 | ₩61,842 | ₩60,233 | ₩61,453 | +1.08% | 53.1만 |
|---|
| 2025.11.03 | ₩61,024 | ₩61,319 | ₩59,764 | ₩61,132 | +0.18% | 36.8만 |
|---|
| 2025.10.31 | ₩60,434 | ₩61,333 | ₩60,099 | ₩60,944 | +0.84% | 36.9만 |
|---|
| 2025.10.30 | ₩60,984 | ₩62,204 | ₩60,984 | ₩61,051 | +0.11% | 37.7만 |
|---|
| 2025.10.29 | ₩61,856 | ₩62,969 | ₩60,662 | ₩61,413 | -0.72% | 46.3만 |
|---|
| 2025.10.28 | ₩61,909 | ₩63,264 | ₩61,440 | ₩62,352 | +0.71% | 31.7만 |
|---|
| 2025.10.27 | ₩63,022 | ₩63,653 | ₩62,473 | ₩62,714 | -0.49% | 27.3만 |
|---|
| 2025.10.24 | ₩62,674 | ₩63,867 | ₩62,660 | ₩62,942 | +0.43% | 31.9만 |
|---|
| 2025.10.23 | ₩62,151 | ₩62,459 | ₩61,561 | ₩61,869 | -0.45% | 24.8만 |
|---|
| 2025.10.22 | ₩63,264 | ₩63,760 | ₩61,534 | ₩61,909 | -2.14% | 44.1만 |
|---|
| 2025.10.21 | ₩62,566 | ₩63,693 | ₩62,553 | ₩63,197 | +1.01% | 32만 |
|---|
| 2025.10.20 | ₩61,775 | ₩63,223 | ₩61,386 | ₩63,022 | +2.02% | 26.5만 |
|---|
| 2025.10.17 | ₩61,681 | ₩62,084 | ₩60,649 | ₩61,534 | -0.24% | 38.8만 |
|---|
| 2025.10.16 | ₩65,195 | ₩65,449 | ₩60,542 | ₩60,917 | -6.56% | 50.8만 |
|---|
| 2025.10.15 | ₩66,227 | ₩66,509 | ₩64,873 | ₩65,530 | -1.05% | 37.5만 |
|---|
| 2025.10.14 | ₩62,982 | ₩66,683 | ₩62,955 | ₩66,147 | +5.02% | 40.2만 |
|---|
| 2025.10.13 | ₩63,358 | ₩63,760 | ₩62,486 | ₩63,653 | +0.47% | 23.4만 |
|---|
| 2025.10.10 | ₩66,053 | ₩66,495 | ₩62,084 | ₩62,137 | -5.93% | 38만 |
|---|