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 | ₩79,591 | ₩79,591 | ₩78,789 | ₩79,003 | -0.74% | 26.2만 |
| 2026.10.08 | ₩78,923 | ₩79,805 | ₩78,335 | ₩79,645 | +0.91% | 46.7만 |
| 2026.10.07 | ₩79,337 | ₩79,658 | ₩78,402 | ₩78,990 | -0.44% | 41.7만 |
| 2026.10.06 | ₩80,994 | ₩81,395 | ₩80,233 | ₩80,393 | -0.74% | 31.7만 |
| 2026.10.05 | ₩81,248 | ₩81,502 | ₩80,286 | ₩80,821 | -0.53% | 51.5만 |
| 2026.10.02 | ₩81,181 | ₩81,997 | ₩80,660 | ₩81,302 | +0.15% | 46.3만 |
| 2026.10.01 | ₩79,177 | ₩80,340 | ₩77,894 | ₩80,286 | +1.40% | 46만 |
| 2026.09.30 | ₩80,005 | ₩80,540 | ₩79,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,511 |
| -0.62% |
| 37.5만 |
| 2026.09.29 | ₩81,235 | ₩81,783 | ₩79,832 | ₩79,992 | -1.53% | 39.3만 |
|---|
| 2026.09.28 | ₩81,983 | ₩82,117 | ₩81,128 | ₩81,168 | -0.99% | 41.5만 |
|---|
| 2026.09.25 | ₩82,010 | ₩82,745 | ₩81,930 | ₩82,117 | +0.13% | 48.1만 |
|---|
| 2026.09.24 | ₩80,861 | ₩81,970 | ₩80,540 | ₩81,689 | +1.02% | 48.7만 |
|---|
| 2026.09.23 | ₩80,928 | ₩81,636 | ₩80,433 | ₩80,807 | -0.15% | 42.8만 |
|---|
| 2026.09.22 | ₩82,691 | ₩82,959 | ₩81,101 | ₩81,115 | -1.91% | 63.8만 |
|---|
| 2026.09.21 | ₩83,239 | ₩83,600 | ₩82,144 | ₩82,157 | -1.30% | 59.9만 |
|---|
| 2026.09.18 | ₩82,451 | ₩83,320 | ₩82,037 | ₩83,186 | +0.89% | 159.5만 |
|---|
| 2026.09.17 | ₩83,747 | ₩83,814 | ₩82,665 | ₩82,879 | -1.04% | 36만 |
|---|
| 2026.09.16 | ₩83,426 | ₩83,881 | ₩81,435 | ₩82,852 | -0.69% | 66.1만 |
|---|
| 2026.09.15 | ₩83,400 | ₩84,295 | ₩83,226 | ₩83,453 | +0.06% | 46만 |
|---|
| 2026.09.14 | ₩82,945 | ₩83,948 | ₩82,945 | ₩83,413 | +0.56% | 38.3만 |
|---|
| 2026.09.11 | ₩83,654 | ₩84,429 | ₩82,063 | ₩82,865 | -0.94% | 34.8만 |
|---|
| 2026.09.10 | ₩81,916 | ₩82,959 | ₩81,288 | ₩82,905 | +1.21% | 31.1만 |
|---|
| 2026.09.09 | ₩82,117 | ₩82,879 | ₩81,689 | ₩81,970 | -0.18% | 41.7만 |
|---|
| 2026.09.08 | ₩83,573 | ₩83,814 | ₩82,611 | ₩82,665 | -1.09% | 41만 |
|---|
| 2026.09.04 | ₩83,173 | ₩84,362 | ₩82,932 | ₩83,774 | +0.72% | 31.4만 |
|---|
| 2026.09.03 | ₩83,253 | ₩84,335 | ₩82,959 | ₩83,627 | +0.45% | 41.9만 |
|---|
| 2026.09.02 | ₩81,689 | ₩83,533 | ₩81,288 | ₩82,852 | +1.42% | 50.3만 |
|---|
| 2026.09.01 | ₩81,542 | ₩82,304 | ₩80,767 | ₩81,155 | -0.48% | 61.6만 |
|---|
| 2026.08.31 | ₩82,384 | ₩82,504 | ₩81,582 | ₩81,796 | -0.71% | 51.3만 |
|---|
| 2026.08.28 | ₩82,531 | ₩83,039 | ₩82,144 | ₩82,678 | +0.18% | 42.6만 |
|---|
| 2026.08.27 | ₩82,424 | ₩83,052 | ₩81,743 | ₩83,012 | +0.71% | 28.6만 |
|---|
| 2026.08.26 | ₩82,972 | ₩83,306 | ₩82,504 | ₩82,905 | -0.08% | 22.3만 |
|---|
| 2026.08.25 | ₩83,480 | ₩83,493 | ₩82,611 | ₩82,705 | -0.93% | 25.9만 |
|---|
| 2026.08.24 | ₩83,146 | ₩83,948 | ₩83,052 | ₩83,293 | +0.18% | 49.9만 |
|---|
| 2026.08.21 | ₩83,827 | ₩84,121 | ₩82,665 | ₩83,253 | -0.69% | 34.2만 |
|---|
| 2026.08.20 | ₩83,132 | ₩83,814 | ₩83,012 | ₩83,413 | +0.34% | 32.8만 |
|---|
| 2026.08.19 | ₩85,845 | ₩85,845 | ₩83,333 | ₩83,533 | -2.69% | 38만 |
|---|
| 2026.08.18 | ₩86,259 | ₩86,594 | ₩85,351 | ₩85,792 | -0.54% | 36.6만 |
|---|
| 2026.08.17 | ₩86,487 | ₩87,208 | ₩86,046 | ₩86,059 | -0.49% | 34.6만 |
|---|
| 2026.08.14 | ₩86,246 | ₩87,088 | ₩86,246 | ₩86,767 | +0.60% | 26.8만 |
|---|
| 2026.08.13 | ₩86,714 | ₩86,928 | ₩86,086 | ₩86,340 | -0.43% | 33.3만 |
|---|
| 2026.08.12 | ₩85,351 | ₩86,340 | ₩85,324 | ₩86,139 | +0.92% | 29.7만 |
|---|
| 2026.08.11 | ₩84,843 | ₩85,524 | ₩84,790 | ₩85,124 | +0.33% | 31.1만 |
|---|
| 2026.08.10 | ₩84,068 | ₩85,030 | ₩84,068 | ₩84,683 | +0.73% | 36.1만 |
|---|
| 2026.08.07 | ₩84,576 | ₩85,297 | ₩84,001 | ₩84,736 | +0.19% | 30만 |
|---|
| 2026.08.06 | ₩86,313 | ₩86,420 | ₩85,003 | ₩85,137 | -1.36% | 42.1만 |
|---|
| 2026.08.05 | ₩86,126 | ₩86,139 | ₩85,484 | ₩85,698 | -0.50% | 33.6만 |
|---|
| 2026.08.04 | ₩85,391 | ₩86,714 | ₩85,083 | ₩85,992 | +0.70% | 40.2만 |
|---|
| 2026.08.03 | ₩85,043 | ₩85,912 | ₩84,763 | ₩85,391 | +0.41% | 38.5만 |
|---|
| 2026.07.31 | ₩84,389 | ₩84,776 | ₩83,386 | ₩84,442 | +0.06% | 56.3만 |
|---|
| 2026.07.30 | ₩84,963 | ₩85,297 | ₩84,175 | ₩84,228 | -0.87% | 40.9만 |
|---|
| 2026.07.29 | ₩84,589 | ₩85,110 | ₩84,108 | ₩84,509 | -0.09% | 64.1만 |
|---|
| 2026.07.28 | ₩83,827 | ₩85,003 | ₩83,814 | ₩84,923 | +1.31% | 47.3만 |
|---|
| 2026.07.27 | ₩84,455 | ₩84,990 | ₩83,587 | ₩83,600 | -1.01% | 45만 |
|---|
| 2026.07.24 | ₩83,694 | ₩84,656 | ₩83,092 | ₩84,081 | +0.46% | 62.8만 |
|---|
| 2026.07.23 | ₩82,985 | ₩84,068 | ₩81,355 | ₩83,560 | +0.69% | 110.4만 |
|---|
| 2026.07.22 | ₩82,838 | ₩82,999 | ₩81,769 | ₩81,997 | -1.02% | 72.1만 |
|---|
| 2026.07.21 | ₩82,798 | ₩82,999 | ₩81,850 | ₩82,932 | +0.16% | 45.2만 |
|---|
| 2026.07.20 | ₩83,867 | ₩84,014 | ₩82,611 | ₩82,852 | -1.21% | 38.3만 |
|---|
| 2026.07.17 | ₩84,616 | ₩84,896 | ₩83,173 | ₩83,801 | -0.96% | 63.1만 |
|---|
| 2026.07.16 | ₩83,052 | ₩85,404 | ₩83,052 | ₩85,150 | +2.53% | 54.6만 |
|---|
| 2026.07.15 | ₩82,357 | ₩83,400 | ₩82,184 | ₩83,079 | +0.88% | 50.4만 |
|---|
| 2026.07.14 | ₩82,424 | ₩82,919 | ₩81,756 | ₩82,037 | -0.47% | 57.1만 |
|---|
| 2026.07.13 | ₩82,224 | ₩82,598 | ₩81,783 | ₩82,397 | +0.21% | 51.8만 |
|---|
| 2026.07.10 | ₩82,224 | ₩82,798 | ₩81,689 | ₩82,224 | 0.00% | 50.5만 |
|---|
| 2026.07.09 | ₩81,034 | ₩82,357 | ₩80,887 | ₩82,117 | +1.34% | 44.3만 |
|---|
| 2026.07.08 | ₩82,184 | ₩82,317 | ₩80,005 | ₩80,580 | -1.95% | 59.6만 |
|---|
| 2026.07.07 | ₩83,961 | ₩84,175 | ₩82,130 | ₩82,130 | -2.18% | 60.6만 |
|---|
| 2026.07.06 | ₩83,266 | ₩84,175 | ₩82,718 | ₩83,587 | +0.39% | 32.6만 |
|---|
| 2026.07.02 | ₩84,843 | ₩85,150 | ₩82,732 | ₩83,266 | -1.86% | 35.6만 |
|---|
| 2026.07.01 | ₩83,066 | ₩84,683 | ₩82,464 | ₩84,562 | +1.80% | 55.4만 |
|---|
| 2026.06.30 | ₩82,478 | ₩83,467 | ₩82,010 | ₩82,838 | +0.44% | 62.3만 |
|---|
| 2026.06.29 | ₩83,426 | ₩83,426 | ₩81,810 | ₩82,625 | -0.96% | 50만 |
|---|
| 2026.06.26 | ₩83,226 | ₩83,400 | ₩82,010 | ₩82,919 | -0.37% | 148.9만 |
|---|
| 2026.06.25 | ₩82,357 | ₩83,333 | ₩82,144 | ₩82,812 | +0.55% | 49.4만 |
|---|
| 2026.06.24 | ₩81,502 | ₩82,812 | ₩81,395 | ₩82,344 | +1.03% | 58.2만 |
|---|
| 2026.06.23 | ₩80,446 | ₩81,462 | ₩80,246 | ₩81,369 | +1.15% | 46만 |
|---|
| 2026.06.22 | ₩79,003 | ₩80,353 | ₩79,003 | ₩80,112 | +1.40% | 47.9만 |
|---|
| 2026.06.18 | ₩79,658 | ₩80,126 | ₩78,562 | ₩78,963 | -0.87% | 106.3만 |
|---|
| 2026.06.17 | ₩80,166 | ₩80,954 | ₩77,841 | ₩78,910 | -1.57% | 65.6만 |
|---|
| 2026.06.16 | ₩81,222 | ₩81,823 | ₩80,299 | ₩80,580 | -0.79% | 64.8만 |
|---|
| 2026.06.15 | ₩81,783 | ₩82,250 | ₩80,219 | ₩80,326 | -1.78% | 50.5만 |
|---|
| 2026.06.12 | ₩80,500 | ₩81,542 | ₩80,433 | ₩81,489 | +1.23% | 34.6만 |
|---|
| 2026.06.11 | ₩79,778 | ₩80,340 | ₩79,003 | ₩80,059 | +0.35% | 36.4만 |
|---|
| 2026.06.10 | ₩79,297 | ₩80,273 | ₩79,271 | ₩79,498 | +0.25% | 38.5만 |
|---|
| 2026.06.09 | ₩78,656 | ₩80,286 | ₩78,509 | ₩78,950 | +0.37% | 43.1만 |
|---|
| 2026.06.08 | ₩78,308 | ₩78,977 | ₩76,518 | ₩78,028 | -0.36% | 48.5만 |
|---|
| 2026.06.05 | ₩77,747 | ₩78,415 | ₩77,600 | ₩77,801 | +0.07% | 34.1만 |
|---|
| 2026.06.04 | ₩76,451 | ₩77,988 | ₩76,451 | ₩77,747 | +1.70% | 43.7만 |
|---|
| 2026.06.03 | ₩76,638 | ₩76,638 | ₩75,288 | ₩75,515 | -1.46% | 53.6만 |
|---|
| 2026.06.02 | ₩75,502 | ₩77,146 | ₩75,435 | ₩77,106 | +2.12% | 30.1만 |
|---|
| 2026.06.01 | ₩76,464 | ₩76,718 | ₩74,847 | ₩75,502 | -1.26% | 42.1만 |
|---|
| 2026.05.29 | ₩76,464 | ₩77,440 | ₩76,397 | ₩77,052 | +0.77% | 44.5만 |
|---|
| 2026.05.28 | ₩76,063 | ₩76,718 | ₩75,328 | ₩76,651 | +0.77% | 35.2만 |
|---|
| 2026.05.27 | ₩77,667 | ₩78,188 | ₩76,491 | ₩76,731 | -1.20% | 44.1만 |
|---|
| 2026.05.26 | ₩76,798 | ₩77,841 | ₩76,798 | ₩77,654 | +1.11% | 32.5만 |
|---|
| 2026.05.22 | ₩76,638 | ₩77,039 | ₩76,304 | ₩76,531 | -0.14% | 30.5만 |
|---|
| 2026.05.21 | ₩76,237 | ₩76,651 | ₩75,649 | ₩76,504 | +0.35% | 35.9만 |
|---|
| 2026.05.20 | ₩75,021 | ₩76,718 | ₩74,326 | ₩76,438 | +1.89% | 44만 |
|---|
| 2026.05.19 | ₩75,262 | ₩75,382 | ₩74,446 | ₩74,861 | -0.53% | 32.8만 |
|---|
| 2026.05.18 | ₩74,567 | ₩75,729 | ₩74,567 | ₩75,609 | +1.40% | 33.2만 |
|---|
| 2026.05.15 | ₩75,355 | ₩75,983 | ₩73,939 | ₩74,313 | -1.38% | 46.4만 |
|---|
| 2026.05.14 | ₩75,115 | ₩75,769 | ₩74,834 | ₩75,195 | +0.11% | 30.5만 |
|---|
| 2026.05.13 | ₩74,994 | ₩75,676 | ₩74,380 | ₩74,593 | -0.53% | 45.5만 |
|---|
| 2026.05.12 | ₩76,170 | ₩76,438 | ₩73,925 | ₩75,489 | -0.89% | 39.2만 |
|---|
| 2026.05.11 | ₩76,932 | ₩76,945 | ₩74,994 | ₩76,224 | -0.92% | 56만 |
|---|
| 2026.05.08 | ₩76,063 | ₩77,012 | ₩76,063 | ₩76,772 | +0.93% | 29.6만 |
|---|
| 2026.05.07 | ₩76,598 | ₩76,852 | ₩75,609 | ₩76,157 | -0.58% | 40.8만 |
|---|
| 2026.05.06 | ₩76,838 | ₩77,507 | ₩76,331 | ₩76,598 | -0.31% | 47.4만 |
|---|
| 2026.05.05 | ₩75,449 | ₩77,079 | ₩75,128 | ₩76,317 | +1.15% | 46만 |
|---|
| 2026.05.04 | ₩75,115 | ₩75,983 | ₩74,460 | ₩75,355 | +0.32% | 53.9만 |
|---|
| 2026.05.01 | ₩74,740 | ₩75,863 | ₩74,059 | ₩75,382 | +0.86% | 53.1만 |
|---|
| 2026.04.30 | ₩72,723 | ₩75,676 | ₩72,455 | ₩74,874 | +2.96% | 59.8만 |
|---|
| 2026.04.29 | ₩74,072 | ₩75,048 | ₩72,829 | ₩73,230 | -1.14% | 47.3만 |
|---|
| 2026.04.28 | ₩74,754 | ₩75,235 | ₩74,059 | ₩74,473 | -0.38% | 35.5만 |
|---|
| 2026.04.27 | ₩72,562 | ₩74,580 | ₩72,562 | ₩74,326 | +2.43% | 33.5만 |
|---|
| 2026.04.24 | ₩74,406 | ₩74,433 | ₩72,495 | ₩72,669 | -2.33% | 51.3만 |
|---|
| 2026.04.23 | ₩72,736 | ₩74,126 | ₩71,400 | ₩73,832 | +1.51% | 42.5만 |
|---|
| 2026.04.22 | ₩71,747 | ₩72,749 | ₩71,052 | ₩71,867 | +0.17% | 32.7만 |
|---|
| 2026.04.21 | ₩72,589 | ₩72,682 | ₩71,386 | ₩71,573 | -1.40% | 25.5만 |
|---|
| 2026.04.20 | ₩72,041 | ₩73,458 | ₩72,041 | ₩72,749 | +0.98% | 24.9만 |
|---|
| 2026.04.17 | ₩71,667 | ₩73,618 | ₩71,667 | ₩72,495 | +1.16% | 34.1만 |
|---|
| 2026.04.16 | ₩71,012 | ₩71,800 | ₩70,584 | ₩70,745 | -0.38% | 30.4만 |
|---|
| 2026.04.15 | ₩71,894 | ₩72,014 | ₩70,785 | ₩71,266 | -0.87% | 30.6만 |
|---|
| 2026.04.14 | ₩71,400 | ₩72,148 | ₩70,464 | ₩71,974 | +0.80% | 29.6만 |
|---|
| 2026.04.13 | ₩71,253 | ₩71,841 | ₩70,571 | ₩71,600 | +0.49% | 27.5만 |
|---|
| 2026.04.10 | ₩71,814 | ₩71,974 | ₩70,892 | ₩71,453 | -0.50% | 33.9만 |
|---|
| 2026.04.09 | ₩70,531 | ₩72,348 | ₩70,424 | ₩72,001 | +2.08% | 45.1만 |
|---|
| 2026.04.08 | ₩70,264 | ₩71,533 | ₩70,264 | ₩70,691 | +0.61% | 34.5만 |
|---|
| 2026.04.07 | ₩68,019 | ₩68,954 | ₩67,631 | ₩68,834 | +1.20% | 33만 |
|---|
| 2026.04.06 | ₩67,885 | ₩68,647 | ₩66,896 | ₩68,607 | +1.06% | 39.2만 |
|---|
| 2026.04.02 | ₩66,696 | ₩67,658 | ₩66,388 | ₩67,618 | +1.38% | 40.4만 |
|---|
| 2026.04.01 | ₩66,923 | ₩68,233 | ₩66,923 | ₩67,738 | +1.22% | 27.3만 |
|---|
| 2026.03.31 | ₩66,495 | ₩67,150 | ₩65,466 | ₩66,629 | +0.20% | 44만 |
|---|
| 2026.03.30 | ₩65,827 | ₩66,041 | ₩65,319 | ₩65,333 | -0.75% | 37.8만 |
|---|
| 2026.03.27 | ₩65,734 | ₩66,161 | ₩65,172 | ₩65,279 | -0.69% | 38.4만 |
|---|
| 2026.03.26 | ₩65,413 | ₩66,442 | ₩65,413 | ₩66,281 | +1.33% | 30.7만 |
|---|
| 2026.03.25 | ₩66,054 | ₩66,335 | ₩65,440 | ₩66,148 | +0.14% | 29.8만 |
|---|
| 2026.03.24 | ₩64,718 | ₩66,255 | ₩64,598 | ₩65,440 | +1.12% | 38.2만 |
|---|
| 2026.03.23 | ₩65,546 | ₩66,763 | ₩64,531 | ₩65,092 | -0.69% | 59.1만 |
|---|
| 2026.03.20 | ₩63,529 | ₩64,117 | ₩62,647 | ₩63,916 | +0.61% | 474.3만 |
|---|
| 2026.03.19 | ₩62,860 | ₩63,836 | ₩61,872 | ₩63,515 | +1.04% | 44.2만 |
|---|
| 2026.03.18 | ₩63,141 | ₩63,609 | ₩62,673 | ₩63,061 | -0.13% | 62.3만 |
|---|
| 2026.03.17 | ₩64,023 | ₩64,277 | ₩62,887 | ₩63,448 | -0.90% | 49.2만 |
|---|
| 2026.03.16 | ₩64,090 | ₩64,210 | ₩63,355 | ₩63,355 | -1.15% | 46.7만 |
|---|
| 2026.03.13 | ₩64,290 | ₩64,504 | ₩62,767 | ₩63,315 | -1.52% | 64.4만 |
|---|
| 2026.03.12 | ₩62,353 | ₩64,077 | ₩62,032 | ₩63,889 | +2.46% | 45.5만 |
|---|
| 2026.03.11 | ₩63,355 | ₩64,317 | ₩62,740 | ₩63,796 | +0.70% | 41.7만 |
|---|
| 2026.03.10 | ₩63,769 | ₩65,199 | ₩62,994 | ₩63,930 | +0.25% | 71.9만 |
|---|
| 2026.03.09 | ₩63,595 | ₩64,304 | ₩61,137 | ₩63,769 | +0.27% | 84.4만 |
|---|
| 2026.03.06 | ₩64,344 | ₩64,838 | ₩63,315 | ₩64,785 | +0.69% | 48.6만 |
|---|
| 2026.03.05 | ₩66,388 | ₩66,549 | ₩65,319 | ₩66,201 | -0.28% | 32.2만 |
|---|
| 2026.03.04 | ₩67,163 | ₩67,604 | ₩66,669 | ₩66,976 | -0.28% | 27.2만 |
|---|
| 2026.03.03 | ₩65,453 | ₩67,244 | ₩64,865 | ₩67,003 | +2.37% | 30.8만 |
|---|
| 2026.03.02 | ₩65,199 | ₩67,578 | ₩64,945 | ₩67,083 | +2.89% | 37.6만 |
|---|
| 2026.02.27 | ₩68,620 | ₩68,820 | ₩65,854 | ₩66,428 | -3.19% | 53.3만 |
|---|
| 2026.02.26 | ₩70,010 | ₩71,012 | ₩69,235 | ₩70,050 | +0.06% | 43.9만 |
|---|
| 2026.02.25 | ₩68,967 | ₩70,464 | ₩68,647 | ₩70,264 | +1.88% | 33.3만 |
|---|
| 2026.02.24 | ₩68,513 | ₩69,141 | ₩67,845 | ₩68,406 | -0.16% | 39.7만 |
|---|
| 2026.02.23 | ₩71,493 | ₩71,667 | ₩67,818 | ₩68,513 | -4.17% | 41만 |
|---|
| 2026.02.20 | ₩71,212 | ₩71,787 | ₩70,424 | ₩71,506 | +0.41% | 38.6만 |
|---|
| 2026.02.19 | ₩70,959 | ₩71,146 | ₩70,224 | ₩71,119 | +0.23% | 27.5만 |
|---|
| 2026.02.18 | ₩71,760 | ₩72,976 | ₩71,199 | ₩71,520 | -0.34% | 45.7만 |
|---|
| 2026.02.17 | ₩71,226 | ₩72,469 | ₩71,199 | ₩71,894 | +0.94% | 31.7만 |
|---|
| 2026.02.13 | ₩70,544 | ₩71,386 | ₩69,716 | ₩71,266 | +1.02% | 33.7만 |
|---|
| 2026.02.12 | ₩71,734 | ₩72,161 | ₩69,475 | ₩70,558 | -1.64% | 38만 |
|---|
| 2026.02.11 | ₩72,723 | ₩73,230 | ₩70,758 | ₩71,092 | -2.24% | 46.2만 |
|---|
| 2026.02.10 | ₩72,335 | ₩72,789 | ₩71,600 | ₩72,415 | +0.11% | 43.1만 |
|---|
| 2026.02.09 | ₩72,041 | ₩72,803 | ₩71,720 | ₩72,455 | +0.58% | 34.3만 |
|---|
| 2026.02.06 | ₩72,268 | ₩72,669 | ₩71,466 | ₩72,295 | +0.04% | 35.1만 |
|---|
| 2026.02.05 | ₩71,627 | ₩72,469 | ₩70,571 | ₩71,426 | -0.28% | 39.7만 |
|---|
| 2026.02.04 | ₩70,678 | ₩72,268 | ₩70,224 | ₩71,667 | +1.40% | 34.4만 |
|---|
| 2026.02.03 | ₩70,023 | ₩71,894 | ₩68,981 | ₩70,117 | +0.13% | 48.6만 |
|---|
| 2026.02.02 | ₩68,500 | ₩70,691 | ₩68,500 | ₩70,250 | +2.56% | 49.5만 |
|---|
| 2026.01.30 | ₩67,685 | ₩68,633 | ₩67,457 | ₩68,393 | +1.05% | 48.9만 |
|---|
| 2026.01.29 | ₩66,976 | ₩68,206 | ₩66,976 | ₩67,738 | +1.14% | 62.2만 |
|---|
| 2026.01.28 | ₩67,564 | ₩67,885 | ₩66,522 | ₩66,789 | -1.15% | 38.9만 |
|---|
| 2026.01.27 | ₩67,270 | ₩67,818 | ₩67,083 | ₩67,444 | +0.26% | 33만 |
|---|
| 2026.01.26 | ₩67,083 | ₩67,270 | ₩65,600 | ₩66,789 | -0.44% | 54만 |
|---|
| 2026.01.23 | ₩71,453 | ₩73,484 | ₩67,150 | ₩67,792 | -5.12% | 52.9만 |
|---|
| 2026.01.22 | ₩70,210 | ₩71,333 | ₩69,769 | ₩69,890 | -0.46% | 32.6만 |
|---|
| 2026.01.21 | ₩67,030 | ₩70,304 | ₩66,522 | ₩70,077 | +4.55% | 37.5만 |
|---|
| 2026.01.20 | ₩66,776 | ₩67,431 | ₩66,148 | ₩66,388 | -0.58% | 23.8만 |
|---|
| 2026.01.16 | ₩67,832 | ₩68,406 | ₩67,391 | ₩67,885 | +0.08% | 29.6만 |
|---|
| 2026.01.15 | ₩66,749 | ₩68,580 | ₩66,629 | ₩67,898 | +1.72% | 43.7만 |
|---|
| 2026.01.14 | ₩65,627 | ₩66,883 | ₩65,132 | ₩66,789 | +1.77% | 23만 |
|---|
| 2026.01.13 | ₩66,255 | ₩66,990 | ₩65,520 | ₩65,627 | -0.95% | 27만 |
|---|
| 2026.01.12 | ₩67,043 | ₩67,351 | ₩65,827 | ₩66,241 | -1.20% | 27.4만 |
|---|
| 2026.01.09 | ₩67,939 | ₩68,393 | ₩67,190 | ₩67,457 | -0.71% | 23.7만 |
|---|
| 2026.01.08 | ₩66,148 | ₩68,567 | ₩66,148 | ₩67,939 | +2.71% | 32.6만 |
|---|
| 2026.01.07 | ₩66,455 | ₩66,816 | ₩65,760 | ₩66,575 | +0.18% | 31.7만 |
|---|
| 2026.01.06 | ₩65,346 | ₩66,763 | ₩65,079 | ₩66,495 | +1.76% | 46만 |
|---|
| 2026.01.05 | ₩64,825 | ₩66,963 | ₩64,825 | ₩65,787 | +1.48% | 72만 |
|---|
| 2026.01.02 | ₩64,758 | ₩65,212 | ₩63,836 | ₩65,039 | +0.43% | 40.4만 |
|---|
| 2025.12.31 | ₩65,333 | ₩65,333 | ₩64,584 | ₩64,665 | -1.02% | 29.7만 |
|---|
| 2025.12.30 | ₩66,148 | ₩66,335 | ₩65,159 | ₩65,212 | -1.41% | 22.2만 |
|---|
| 2025.12.29 | ₩66,843 | ₩66,856 | ₩66,041 | ₩66,081 | -1.14% | 22.2만 |
|---|
| 2025.12.26 | ₩67,270 | ₩67,270 | ₩66,455 | ₩66,816 | -0.68% | 21.4만 |
|---|
| 2025.12.24 | ₩66,829 | ₩67,204 | ₩66,549 | ₩67,083 | +0.38% | 13.5만 |
|---|
| 2025.12.23 | ₩67,297 | ₩67,484 | ₩66,736 | ₩66,843 | -0.68% | 25.3만 |
|---|
| 2025.12.22 | ₩67,377 | ₩68,259 | ₩67,097 | ₩67,377 | 0.00% | 39.7만 |
|---|
| 2025.12.19 | ₩67,965 | ₩68,580 | ₩67,083 | ₩67,417 | -0.81% | 212.3만 |
|---|
| 2025.12.18 | ₩68,807 | ₩69,422 | ₩67,885 | ₩68,152 | -0.95% | 65.5만 |
|---|
| 2025.12.17 | ₩67,270 | ₩68,540 | ₩67,043 | ₩68,126 | +1.27% | 56.6만 |
|---|
| 2025.12.16 | ₩67,551 | ₩68,059 | ₩67,016 | ₩67,297 | -0.38% | 60.9만 |
|---|
| 2025.12.15 | ₩67,431 | ₩67,992 | ₩66,976 | ₩67,377 | -0.08% | 51.3만 |
|---|
| 2025.12.12 | ₩67,123 | ₩67,965 | ₩66,241 | ₩66,843 | -0.42% | 50.6만 |
|---|
| 2025.12.11 | ₩67,858 | ₩69,141 | ₩67,097 | ₩67,110 | -1.10% | 62.2만 |
|---|
| 2025.12.10 | ₩65,680 | ₩68,420 | ₩65,333 | ₩68,086 | +3.66% | 57.7만 |
|---|
| 2025.12.09 | ₩66,455 | ₩67,364 | ₩65,560 | ₩65,840 | -0.92% | 34.7만 |
|---|
| 2025.12.08 | ₩67,030 | ₩67,431 | ₩66,308 | ₩66,549 | -0.72% | 38.6만 |
|---|
| 2025.12.05 | ₩66,562 | ₩67,030 | ₩66,348 | ₩66,629 | +0.10% | 32.6만 |
|---|
| 2025.12.04 | ₩65,987 | ₩67,417 | ₩65,987 | ₩66,923 | +1.42% | 43.7만 |
|---|
| 2025.12.03 | ₩65,212 | ₩66,669 | ₩65,212 | ₩66,295 | +1.66% | 42만 |
|---|
| 2025.12.02 | ₩65,680 | ₩65,947 | ₩64,838 | ₩64,959 | -1.10% | 35만 |
|---|
| 2025.12.01 | ₩63,996 | ₩65,533 | ₩63,996 | ₩65,480 | +2.32% | 34.4만 |
|---|
| 2025.11.28 | ₩65,613 | ₩65,774 | ₩64,491 | ₩64,731 | -1.34% | 25.4만 |
|---|
| 2025.11.26 | ₩65,680 | ₩66,442 | ₩65,493 | ₩65,653 | -0.04% | 64.4만 |
|---|
| 2025.11.25 | ₩64,157 | ₩66,469 | ₩62,901 | ₩65,814 | +2.58% | 44.5만 |
|---|
| 2025.11.24 | ₩63,689 | ₩64,237 | ₩63,315 | ₩63,809 | +0.19% | 38.1만 |
|---|
| 2025.11.21 | ₩61,791 | ₩64,531 | ₩61,791 | ₩63,916 | +3.44% | 39.8만 |
|---|
| 2025.11.20 | ₩62,246 | ₩63,489 | ₩61,404 | ₩61,698 | -0.88% | 30.2만 |
|---|
| 2025.11.19 | ₩61,163 | ₩62,005 | ₩60,990 | ₩61,685 | +0.85% | 26.6만 |
|---|
| 2025.11.18 | ₩60,295 | ₩61,738 | ₩59,894 | ₩61,056 | +1.26% | 32.2만 |
|---|
| 2025.11.17 | ₩63,301 | ₩63,582 | ₩60,201 | ₩60,362 | -4.64% | 44.9만 |
|---|
| 2025.11.14 | ₩62,219 | ₩63,595 | ₩61,751 | ₩63,462 | +2.00% | 37.4만 |
|---|
| 2025.11.13 | ₩62,273 | ₩63,448 | ₩62,273 | ₩62,780 | +0.82% | 35.8만 |
|---|
| 2025.11.12 | ₩63,021 | ₩63,930 | ₩62,473 | ₩62,620 | -0.64% | 49.4만 |
|---|
| 2025.11.11 | ₩62,941 | ₩63,609 | ₩62,513 | ₩62,914 | -0.04% | 36.3만 |
|---|
| 2025.11.10 | ₩63,021 | ₩63,448 | ₩62,567 | ₩63,074 | +0.08% | 41.6만 |
|---|
| 2025.11.07 | ₩62,206 | ₩62,901 | ₩61,658 | ₩62,887 | +1.10% | 32.1만 |
|---|
| 2025.11.06 | ₩61,858 | ₩62,593 | ₩61,618 | ₩62,219 | +0.58% | 28.8만 |
|---|
| 2025.11.05 | ₩61,190 | ₩62,767 | ₩61,123 | ₩62,152 | +1.57% | 36.8만 |
|---|
| 2025.11.04 | ₩60,589 | ₩61,631 | ₩60,027 | ₩61,244 | +1.08% | 53.1만 |
|---|
| 2025.11.03 | ₩60,816 | ₩61,110 | ₩59,560 | ₩60,923 | +0.18% | 36.8만 |
|---|
| 2025.10.31 | ₩60,228 | ₩61,123 | ₩59,894 | ₩60,736 | +0.84% | 36.9만 |
|---|
| 2025.10.30 | ₩60,776 | ₩61,992 | ₩60,776 | ₩60,843 | +0.11% | 37.7만 |
|---|
| 2025.10.29 | ₩61,644 | ₩62,754 | ₩60,455 | ₩61,203 | -0.72% | 46.3만 |
|---|
| 2025.10.28 | ₩61,698 | ₩63,048 | ₩61,230 | ₩62,139 | +0.71% | 31.7만 |
|---|
| 2025.10.27 | ₩62,807 | ₩63,435 | ₩62,259 | ₩62,500 | -0.49% | 27.3만 |
|---|
| 2025.10.24 | ₩62,460 | ₩63,649 | ₩62,446 | ₩62,727 | +0.43% | 31.9만 |
|---|
| 2025.10.23 | ₩61,938 | ₩62,246 | ₩61,350 | ₩61,658 | -0.45% | 24.8만 |
|---|
| 2025.10.22 | ₩63,048 | ₩63,542 | ₩61,324 | ₩61,698 | -2.14% | 44.1만 |
|---|
| 2025.10.21 | ₩62,353 | ₩63,475 | ₩62,339 | ₩62,981 | +1.01% | 32만 |
|---|
| 2025.10.20 | ₩61,564 | ₩63,007 | ₩61,177 | ₩62,807 | +2.02% | 26.5만 |
|---|
| 2025.10.17 | ₩61,471 | ₩61,872 | ₩60,442 | ₩61,324 | -0.24% | 38.8만 |
|---|
| 2025.10.16 | ₩64,972 | ₩65,226 | ₩60,335 | ₩60,709 | -6.56% | 50.8만 |
|---|
| 2025.10.15 | ₩66,001 | ₩66,281 | ₩64,651 | ₩65,306 | -1.05% | 37.5만 |
|---|
| 2025.10.14 | ₩62,767 | ₩66,455 | ₩62,740 | ₩65,921 | +5.02% | 40.2만 |
|---|
| 2025.10.13 | ₩63,141 | ₩63,542 | ₩62,273 | ₩63,435 | +0.47% | 23.4만 |
|---|
| 2025.10.10 | ₩65,827 | ₩66,268 | ₩61,872 | ₩61,925 | -5.93% | 38만 |
|---|