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 | ₩79,719 | ₩79,719 | ₩78,916 | ₩79,130 | -0.74% | 26.2만 |
| 2026.10.08 | ₩79,050 | ₩79,933 | ₩78,461 | ₩79,773 | +0.91% | 46.7만 |
| 2026.10.07 | ₩79,465 | ₩79,786 | ₩78,528 | ₩79,117 | -0.44% | 41.7만 |
| 2026.10.06 | ₩81,125 | ₩81,526 | ₩80,362 | ₩80,522 | -0.74% | 31.7만 |
| 2026.10.05 | ₩81,379 | ₩81,633 | ₩80,415 | ₩80,951 | -0.53% | 51.5만 |
| 2026.10.02 | ₩81,312 | ₩82,129 | ₩80,790 | ₩81,433 | +0.15% | 46.3만 |
| 2026.10.01 | ₩79,304 | ₩80,469 | ₩78,019 | ₩80,415 | +1.40% | 46만 |
| 2026.09.30 | ₩80,134 | ₩80,670 | ₩79,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,639 |
| -0.62% |
| 37.5만 |
| 2026.09.29 | ₩81,366 | ₩81,914 | ₩79,960 | ₩80,121 | -1.53% | 39.3만 |
|---|
| 2026.09.28 | ₩82,115 | ₩82,249 | ₩81,259 | ₩81,299 | -0.99% | 41.5만 |
|---|
| 2026.09.25 | ₩82,142 | ₩82,878 | ₩82,062 | ₩82,249 | +0.13% | 48.1만 |
|---|
| 2026.09.24 | ₩80,991 | ₩82,102 | ₩80,670 | ₩81,821 | +1.02% | 48.7만 |
|---|
| 2026.09.23 | ₩81,058 | ₩81,767 | ₩80,563 | ₩80,937 | -0.15% | 42.8만 |
|---|
| 2026.09.22 | ₩82,825 | ₩83,092 | ₩81,232 | ₩81,245 | -1.91% | 63.8만 |
|---|
| 2026.09.21 | ₩83,373 | ₩83,735 | ₩82,276 | ₩82,289 | -1.30% | 59.9만 |
|---|
| 2026.09.18 | ₩82,584 | ₩83,454 | ₩82,169 | ₩83,320 | +0.89% | 159.5만 |
|---|
| 2026.09.17 | ₩83,882 | ₩83,949 | ₩82,798 | ₩83,012 | -1.04% | 36만 |
|---|
| 2026.09.16 | ₩83,561 | ₩84,016 | ₩81,566 | ₩82,985 | -0.69% | 66.1만 |
|---|
| 2026.09.15 | ₩83,534 | ₩84,431 | ₩83,360 | ₩83,587 | +0.06% | 46만 |
|---|
| 2026.09.14 | ₩83,079 | ₩84,083 | ₩83,079 | ₩83,547 | +0.56% | 38.3만 |
|---|
| 2026.09.11 | ₩83,788 | ₩84,565 | ₩82,195 | ₩82,999 | -0.94% | 34.8만 |
|---|
| 2026.09.10 | ₩82,048 | ₩83,092 | ₩81,419 | ₩83,039 | +1.21% | 31.1만 |
|---|
| 2026.09.09 | ₩82,249 | ₩83,012 | ₩81,821 | ₩82,102 | -0.18% | 41.7만 |
|---|
| 2026.09.08 | ₩83,708 | ₩83,949 | ₩82,744 | ₩82,798 | -1.09% | 41만 |
|---|
| 2026.09.04 | ₩83,306 | ₩84,498 | ₩83,065 | ₩83,909 | +0.72% | 31.4만 |
|---|
| 2026.09.03 | ₩83,387 | ₩84,471 | ₩83,092 | ₩83,761 | +0.45% | 41.9만 |
|---|
| 2026.09.02 | ₩81,821 | ₩83,668 | ₩81,419 | ₩82,985 | +1.42% | 50.3만 |
|---|
| 2026.09.01 | ₩81,673 | ₩82,436 | ₩80,897 | ₩81,285 | -0.48% | 61.6만 |
|---|
| 2026.08.31 | ₩82,517 | ₩82,637 | ₩81,714 | ₩81,928 | -0.71% | 51.3만 |
|---|
| 2026.08.28 | ₩82,664 | ₩83,173 | ₩82,276 | ₩82,811 | +0.18% | 42.6만 |
|---|
| 2026.08.27 | ₩82,557 | ₩83,186 | ₩81,874 | ₩83,146 | +0.71% | 28.6만 |
|---|
| 2026.08.26 | ₩83,106 | ₩83,440 | ₩82,637 | ₩83,039 | -0.08% | 22.3만 |
|---|
| 2026.08.25 | ₩83,614 | ₩83,628 | ₩82,744 | ₩82,838 | -0.93% | 25.9만 |
|---|
| 2026.08.24 | ₩83,280 | ₩84,083 | ₩83,186 | ₩83,427 | +0.18% | 49.9만 |
|---|
| 2026.08.21 | ₩83,962 | ₩84,257 | ₩82,798 | ₩83,387 | -0.69% | 34.2만 |
|---|
| 2026.08.20 | ₩83,266 | ₩83,949 | ₩83,146 | ₩83,547 | +0.34% | 32.8만 |
|---|
| 2026.08.19 | ₩85,983 | ₩85,983 | ₩83,467 | ₩83,668 | -2.69% | 38만 |
|---|
| 2026.08.18 | ₩86,398 | ₩86,733 | ₩85,488 | ₩85,930 | -0.54% | 36.6만 |
|---|
| 2026.08.17 | ₩86,626 | ₩87,349 | ₩86,184 | ₩86,197 | -0.49% | 34.6만 |
|---|
| 2026.08.14 | ₩86,385 | ₩87,228 | ₩86,385 | ₩86,907 | +0.60% | 26.8만 |
|---|
| 2026.08.13 | ₩86,853 | ₩87,067 | ₩86,224 | ₩86,479 | -0.43% | 33.3만 |
|---|
| 2026.08.12 | ₩85,488 | ₩86,479 | ₩85,461 | ₩86,278 | +0.92% | 29.7만 |
|---|
| 2026.08.11 | ₩84,979 | ₩85,662 | ₩84,926 | ₩85,261 | +0.33% | 31.1만 |
|---|
| 2026.08.10 | ₩84,203 | ₩85,167 | ₩84,203 | ₩84,819 | +0.73% | 36.1만 |
|---|
| 2026.08.07 | ₩84,712 | ₩85,435 | ₩84,136 | ₩84,872 | +0.19% | 30만 |
|---|
| 2026.08.06 | ₩86,452 | ₩86,559 | ₩85,140 | ₩85,274 | -1.36% | 42.1만 |
|---|
| 2026.08.05 | ₩86,264 | ₩86,278 | ₩85,622 | ₩85,836 | -0.50% | 33.6만 |
|---|
| 2026.08.04 | ₩85,528 | ₩86,853 | ₩85,220 | ₩86,131 | +0.70% | 40.2만 |
|---|
| 2026.08.03 | ₩85,180 | ₩86,050 | ₩84,899 | ₩85,528 | +0.41% | 38.5만 |
|---|
| 2026.07.31 | ₩84,524 | ₩84,913 | ₩83,521 | ₩84,578 | +0.06% | 56.3만 |
|---|
| 2026.07.30 | ₩85,100 | ₩85,435 | ₩84,310 | ₩84,364 | -0.87% | 40.9만 |
|---|
| 2026.07.29 | ₩84,725 | ₩85,247 | ₩84,243 | ₩84,645 | -0.09% | 64.1만 |
|---|
| 2026.07.28 | ₩83,962 | ₩85,140 | ₩83,949 | ₩85,060 | +1.31% | 47.3만 |
|---|
| 2026.07.27 | ₩84,591 | ₩85,127 | ₩83,721 | ₩83,735 | -1.01% | 45만 |
|---|
| 2026.07.24 | ₩83,828 | ₩84,792 | ₩83,226 | ₩84,217 | +0.46% | 62.8만 |
|---|
| 2026.07.23 | ₩83,119 | ₩84,203 | ₩81,486 | ₩83,695 | +0.69% | 110.4만 |
|---|
| 2026.07.22 | ₩82,972 | ₩83,132 | ₩81,901 | ₩82,129 | -1.02% | 72.1만 |
|---|
| 2026.07.21 | ₩82,932 | ₩83,132 | ₩81,981 | ₩83,065 | +0.16% | 45.2만 |
|---|
| 2026.07.20 | ₩84,002 | ₩84,150 | ₩82,744 | ₩82,985 | -1.21% | 38.3만 |
|---|
| 2026.07.17 | ₩84,752 | ₩85,033 | ₩83,306 | ₩83,935 | -0.96% | 63.1만 |
|---|
| 2026.07.16 | ₩83,186 | ₩85,542 | ₩83,186 | ₩85,287 | +2.53% | 54.6만 |
|---|
| 2026.07.15 | ₩82,490 | ₩83,534 | ₩82,316 | ₩83,213 | +0.88% | 50.4만 |
|---|
| 2026.07.14 | ₩82,557 | ₩83,052 | ₩81,888 | ₩82,169 | -0.47% | 57.1만 |
|---|
| 2026.07.13 | ₩82,356 | ₩82,731 | ₩81,914 | ₩82,530 | +0.21% | 51.8만 |
|---|
| 2026.07.10 | ₩82,356 | ₩82,932 | ₩81,821 | ₩82,356 | 0.00% | 50.5만 |
|---|
| 2026.07.09 | ₩81,165 | ₩82,490 | ₩81,018 | ₩82,249 | +1.34% | 44.3만 |
|---|
| 2026.07.08 | ₩82,316 | ₩82,450 | ₩80,134 | ₩80,710 | -1.95% | 59.6만 |
|---|
| 2026.07.07 | ₩84,096 | ₩84,310 | ₩82,262 | ₩82,262 | -2.18% | 60.6만 |
|---|
| 2026.07.06 | ₩83,400 | ₩84,310 | ₩82,851 | ₩83,721 | +0.39% | 32.6만 |
|---|
| 2026.07.02 | ₩84,979 | ₩85,287 | ₩82,865 | ₩83,400 | -1.86% | 35.6만 |
|---|
| 2026.07.01 | ₩83,199 | ₩84,819 | ₩82,597 | ₩84,698 | +1.80% | 55.4만 |
|---|
| 2026.06.30 | ₩82,610 | ₩83,601 | ₩82,142 | ₩82,972 | +0.44% | 62.3만 |
|---|
| 2026.06.29 | ₩83,561 | ₩83,561 | ₩81,941 | ₩82,758 | -0.96% | 50만 |
|---|
| 2026.06.26 | ₩83,360 | ₩83,534 | ₩82,142 | ₩83,052 | -0.37% | 148.9만 |
|---|
| 2026.06.25 | ₩82,490 | ₩83,467 | ₩82,276 | ₩82,945 | +0.55% | 49.4만 |
|---|
| 2026.06.24 | ₩81,633 | ₩82,945 | ₩81,526 | ₩82,477 | +1.03% | 58.2만 |
|---|
| 2026.06.23 | ₩80,576 | ₩81,593 | ₩80,375 | ₩81,499 | +1.15% | 46만 |
|---|
| 2026.06.22 | ₩79,130 | ₩80,482 | ₩79,130 | ₩80,241 | +1.40% | 47.9만 |
|---|
| 2026.06.18 | ₩79,786 | ₩80,255 | ₩78,689 | ₩79,090 | -0.87% | 106.3만 |
|---|
| 2026.06.17 | ₩80,295 | ₩81,085 | ₩77,966 | ₩79,037 | -1.57% | 65.6만 |
|---|
| 2026.06.16 | ₩81,352 | ₩81,955 | ₩80,429 | ₩80,710 | -0.79% | 64.8만 |
|---|
| 2026.06.15 | ₩81,914 | ₩82,383 | ₩80,348 | ₩80,455 | -1.78% | 50.5만 |
|---|
| 2026.06.12 | ₩80,629 | ₩81,673 | ₩80,563 | ₩81,620 | +1.23% | 34.6만 |
|---|
| 2026.06.11 | ₩79,907 | ₩80,469 | ₩79,130 | ₩80,188 | +0.35% | 36.4만 |
|---|
| 2026.06.10 | ₩79,425 | ₩80,402 | ₩79,398 | ₩79,626 | +0.25% | 38.5만 |
|---|
| 2026.06.09 | ₩78,782 | ₩80,415 | ₩78,635 | ₩79,077 | +0.37% | 43.1만 |
|---|
| 2026.06.08 | ₩78,434 | ₩79,104 | ₩76,641 | ₩78,153 | -0.36% | 48.5만 |
|---|
| 2026.06.05 | ₩77,872 | ₩78,541 | ₩77,725 | ₩77,926 | +0.07% | 34.1만 |
|---|
| 2026.06.04 | ₩76,574 | ₩78,113 | ₩76,574 | ₩77,872 | +1.70% | 43.7만 |
|---|
| 2026.06.03 | ₩76,761 | ₩76,761 | ₩75,409 | ₩75,637 | -1.46% | 53.6만 |
|---|
| 2026.06.02 | ₩75,624 | ₩77,270 | ₩75,557 | ₩77,230 | +2.12% | 30.1만 |
|---|
| 2026.06.01 | ₩76,587 | ₩76,842 | ₩74,968 | ₩75,624 | -1.26% | 42.1만 |
|---|
| 2026.05.29 | ₩76,587 | ₩77,564 | ₩76,520 | ₩77,176 | +0.77% | 44.5만 |
|---|
| 2026.05.28 | ₩76,186 | ₩76,842 | ₩75,450 | ₩76,775 | +0.77% | 35.2만 |
|---|
| 2026.05.27 | ₩77,792 | ₩78,314 | ₩76,614 | ₩76,855 | -1.20% | 44.1만 |
|---|
| 2026.05.26 | ₩76,922 | ₩77,966 | ₩76,922 | ₩77,778 | +1.11% | 32.5만 |
|---|
| 2026.05.22 | ₩76,761 | ₩77,163 | ₩76,427 | ₩76,654 | -0.14% | 30.5만 |
|---|
| 2026.05.21 | ₩76,360 | ₩76,775 | ₩75,771 | ₩76,627 | +0.35% | 35.9만 |
|---|
| 2026.05.20 | ₩75,142 | ₩76,842 | ₩74,446 | ₩76,560 | +1.89% | 44만 |
|---|
| 2026.05.19 | ₩75,383 | ₩75,503 | ₩74,566 | ₩74,981 | -0.53% | 32.8만 |
|---|
| 2026.05.18 | ₩74,687 | ₩75,851 | ₩74,687 | ₩75,731 | +1.40% | 33.2만 |
|---|
| 2026.05.15 | ₩75,476 | ₩76,105 | ₩74,058 | ₩74,432 | -1.38% | 46.4만 |
|---|
| 2026.05.14 | ₩75,235 | ₩75,891 | ₩74,954 | ₩75,316 | +0.11% | 30.5만 |
|---|
| 2026.05.13 | ₩75,115 | ₩75,798 | ₩74,499 | ₩74,713 | -0.53% | 45.5만 |
|---|
| 2026.05.12 | ₩76,293 | ₩76,560 | ₩74,044 | ₩75,610 | -0.89% | 39.2만 |
|---|
| 2026.05.11 | ₩77,056 | ₩77,069 | ₩75,115 | ₩76,346 | -0.92% | 56만 |
|---|
| 2026.05.08 | ₩76,186 | ₩77,136 | ₩76,186 | ₩76,895 | +0.93% | 29.6만 |
|---|
| 2026.05.07 | ₩76,721 | ₩76,975 | ₩75,731 | ₩76,279 | -0.58% | 40.8만 |
|---|
| 2026.05.06 | ₩76,962 | ₩77,631 | ₩76,453 | ₩76,721 | -0.31% | 47.4만 |
|---|
| 2026.05.05 | ₩75,570 | ₩77,203 | ₩75,249 | ₩76,440 | +1.15% | 46만 |
|---|
| 2026.05.04 | ₩75,235 | ₩76,105 | ₩74,580 | ₩75,476 | +0.32% | 53.9만 |
|---|
| 2026.05.01 | ₩74,861 | ₩75,985 | ₩74,178 | ₩75,503 | +0.86% | 53.1만 |
|---|
| 2026.04.30 | ₩72,840 | ₩75,798 | ₩72,572 | ₩74,994 | +2.96% | 59.8만 |
|---|
| 2026.04.29 | ₩74,191 | ₩75,168 | ₩72,947 | ₩73,348 | -1.14% | 47.3만 |
|---|
| 2026.04.28 | ₩74,874 | ₩75,356 | ₩74,178 | ₩74,593 | -0.38% | 35.5만 |
|---|
| 2026.04.27 | ₩72,679 | ₩74,700 | ₩72,679 | ₩74,446 | +2.43% | 33.5만 |
|---|
| 2026.04.24 | ₩74,526 | ₩74,553 | ₩72,612 | ₩72,786 | -2.33% | 51.3만 |
|---|
| 2026.04.23 | ₩72,853 | ₩74,245 | ₩71,514 | ₩73,950 | +1.51% | 42.5만 |
|---|
| 2026.04.22 | ₩71,862 | ₩72,866 | ₩71,166 | ₩71,983 | +0.17% | 32.7만 |
|---|
| 2026.04.21 | ₩72,706 | ₩72,799 | ₩71,501 | ₩71,688 | -1.40% | 25.5만 |
|---|
| 2026.04.20 | ₩72,157 | ₩73,576 | ₩72,157 | ₩72,866 | +0.98% | 24.9만 |
|---|
| 2026.04.17 | ₩71,782 | ₩73,736 | ₩71,782 | ₩72,612 | +1.16% | 34.1만 |
|---|
| 2026.04.16 | ₩71,126 | ₩71,916 | ₩70,698 | ₩70,859 | -0.38% | 30.4만 |
|---|
| 2026.04.15 | ₩72,010 | ₩72,130 | ₩70,899 | ₩71,381 | -0.87% | 30.6만 |
|---|
| 2026.04.14 | ₩71,514 | ₩72,264 | ₩70,578 | ₩72,090 | +0.80% | 29.6만 |
|---|
| 2026.04.13 | ₩71,367 | ₩71,956 | ₩70,685 | ₩71,715 | +0.49% | 27.5만 |
|---|
| 2026.04.10 | ₩71,929 | ₩72,090 | ₩71,006 | ₩71,568 | -0.50% | 33.9만 |
|---|
| 2026.04.09 | ₩70,644 | ₩72,465 | ₩70,537 | ₩72,117 | +2.08% | 45.1만 |
|---|
| 2026.04.08 | ₩70,377 | ₩71,648 | ₩70,377 | ₩70,805 | +0.61% | 34.5만 |
|---|
| 2026.04.07 | ₩68,128 | ₩69,065 | ₩67,740 | ₩68,945 | +1.20% | 33만 |
|---|
| 2026.04.06 | ₩67,994 | ₩68,757 | ₩67,004 | ₩68,717 | +1.06% | 39.2만 |
|---|
| 2026.04.02 | ₩66,803 | ₩67,767 | ₩66,495 | ₩67,727 | +1.38% | 40.4만 |
|---|
| 2026.04.01 | ₩67,031 | ₩68,342 | ₩67,031 | ₩67,847 | +1.22% | 27.3만 |
|---|
| 2026.03.31 | ₩66,602 | ₩67,258 | ₩65,572 | ₩66,736 | +0.20% | 44만 |
|---|
| 2026.03.30 | ₩65,933 | ₩66,147 | ₩65,424 | ₩65,438 | -0.75% | 37.8만 |
|---|
| 2026.03.27 | ₩65,839 | ₩66,268 | ₩65,277 | ₩65,384 | -0.69% | 38.4만 |
|---|
| 2026.03.26 | ₩65,518 | ₩66,549 | ₩65,518 | ₩66,388 | +1.33% | 30.7만 |
|---|
| 2026.03.25 | ₩66,161 | ₩66,442 | ₩65,545 | ₩66,254 | +0.14% | 29.8만 |
|---|
| 2026.03.24 | ₩64,822 | ₩66,361 | ₩64,702 | ₩65,545 | +1.12% | 38.2만 |
|---|
| 2026.03.23 | ₩65,652 | ₩66,870 | ₩64,635 | ₩65,197 | -0.69% | 59.1만 |
|---|
| 2026.03.20 | ₩63,631 | ₩64,220 | ₩62,747 | ₩64,019 | +0.61% | 474.3만 |
|---|
| 2026.03.19 | ₩62,962 | ₩63,939 | ₩61,971 | ₩63,617 | +1.04% | 44.2만 |
|---|
| 2026.03.18 | ₩63,243 | ₩63,711 | ₩62,774 | ₩63,162 | -0.13% | 62.3만 |
|---|
| 2026.03.17 | ₩64,126 | ₩64,380 | ₩62,988 | ₩63,551 | -0.90% | 49.2만 |
|---|
| 2026.03.16 | ₩64,193 | ₩64,313 | ₩63,457 | ₩63,457 | -1.15% | 46.7만 |
|---|
| 2026.03.13 | ₩64,394 | ₩64,608 | ₩62,868 | ₩63,417 | -1.52% | 64.4만 |
|---|
| 2026.03.12 | ₩62,453 | ₩64,180 | ₩62,132 | ₩63,992 | +2.46% | 45.5만 |
|---|
| 2026.03.11 | ₩63,457 | ₩64,421 | ₩62,841 | ₩63,899 | +0.70% | 41.7만 |
|---|
| 2026.03.10 | ₩63,872 | ₩65,304 | ₩63,095 | ₩64,032 | +0.25% | 71.9만 |
|---|
| 2026.03.09 | ₩63,698 | ₩64,407 | ₩61,235 | ₩63,872 | +0.27% | 84.4만 |
|---|
| 2026.03.06 | ₩64,447 | ₩64,943 | ₩63,417 | ₩64,889 | +0.69% | 48.6만 |
|---|
| 2026.03.05 | ₩66,495 | ₩66,656 | ₩65,424 | ₩66,308 | -0.28% | 32.2만 |
|---|
| 2026.03.04 | ₩67,271 | ₩67,713 | ₩66,776 | ₩67,084 | -0.28% | 27.2만 |
|---|
| 2026.03.03 | ₩65,558 | ₩67,352 | ₩64,969 | ₩67,111 | +2.37% | 30.8만 |
|---|
| 2026.03.02 | ₩65,304 | ₩67,686 | ₩65,050 | ₩67,191 | +2.89% | 37.6만 |
|---|
| 2026.02.27 | ₩68,730 | ₩68,931 | ₩65,960 | ₩66,535 | -3.19% | 53.3만 |
|---|
| 2026.02.26 | ₩70,122 | ₩71,126 | ₩69,346 | ₩70,163 | +0.06% | 43.9만 |
|---|
| 2026.02.25 | ₩69,078 | ₩70,578 | ₩68,757 | ₩70,377 | +1.88% | 33.3만 |
|---|
| 2026.02.24 | ₩68,623 | ₩69,252 | ₩67,954 | ₩68,516 | -0.16% | 39.7만 |
|---|
| 2026.02.23 | ₩71,608 | ₩71,782 | ₩67,927 | ₩68,623 | -4.17% | 41만 |
|---|
| 2026.02.20 | ₩71,327 | ₩71,903 | ₩70,537 | ₩71,622 | +0.41% | 38.6만 |
|---|
| 2026.02.19 | ₩71,073 | ₩71,260 | ₩70,337 | ₩71,233 | +0.23% | 27.5만 |
|---|
| 2026.02.18 | ₩71,876 | ₩73,094 | ₩71,314 | ₩71,635 | -0.34% | 45.7만 |
|---|
| 2026.02.17 | ₩71,340 | ₩72,585 | ₩71,314 | ₩72,010 | +0.94% | 31.7만 |
|---|
| 2026.02.13 | ₩70,658 | ₩71,501 | ₩69,828 | ₩71,381 | +1.02% | 33.7만 |
|---|
| 2026.02.12 | ₩71,849 | ₩72,277 | ₩69,587 | ₩70,671 | -1.64% | 38만 |
|---|
| 2026.02.11 | ₩72,840 | ₩73,348 | ₩70,872 | ₩71,207 | -2.24% | 46.2만 |
|---|
| 2026.02.10 | ₩72,451 | ₩72,906 | ₩71,715 | ₩72,532 | +0.11% | 43.1만 |
|---|
| 2026.02.09 | ₩72,157 | ₩72,920 | ₩71,836 | ₩72,572 | +0.58% | 34.3만 |
|---|
| 2026.02.06 | ₩72,384 | ₩72,786 | ₩71,581 | ₩72,411 | +0.04% | 35.1만 |
|---|
| 2026.02.05 | ₩71,742 | ₩72,585 | ₩70,685 | ₩71,541 | -0.28% | 39.7만 |
|---|
| 2026.02.04 | ₩70,792 | ₩72,384 | ₩70,337 | ₩71,782 | +1.40% | 34.4만 |
|---|
| 2026.02.03 | ₩70,136 | ₩72,010 | ₩69,092 | ₩70,230 | +0.13% | 48.6만 |
|---|
| 2026.02.02 | ₩68,610 | ₩70,805 | ₩68,610 | ₩70,363 | +2.56% | 49.5만 |
|---|
| 2026.01.30 | ₩67,794 | ₩68,744 | ₩67,566 | ₩68,503 | +1.05% | 48.9만 |
|---|
| 2026.01.29 | ₩67,084 | ₩68,316 | ₩67,084 | ₩67,847 | +1.14% | 62.2만 |
|---|
| 2026.01.28 | ₩67,673 | ₩67,994 | ₩66,629 | ₩66,897 | -1.15% | 38.9만 |
|---|
| 2026.01.27 | ₩67,379 | ₩67,927 | ₩67,191 | ₩67,553 | +0.26% | 33만 |
|---|
| 2026.01.26 | ₩67,191 | ₩67,379 | ₩65,705 | ₩66,897 | -0.44% | 54만 |
|---|
| 2026.01.23 | ₩71,568 | ₩73,602 | ₩67,258 | ₩67,901 | -5.12% | 52.9만 |
|---|
| 2026.01.22 | ₩70,323 | ₩71,448 | ₩69,882 | ₩70,002 | -0.46% | 32.6만 |
|---|
| 2026.01.21 | ₩67,138 | ₩70,417 | ₩66,629 | ₩70,189 | +4.55% | 37.5만 |
|---|
| 2026.01.20 | ₩66,883 | ₩67,539 | ₩66,254 | ₩66,495 | -0.58% | 23.8만 |
|---|
| 2026.01.16 | ₩67,941 | ₩68,516 | ₩67,499 | ₩67,994 | +0.08% | 29.6만 |
|---|
| 2026.01.15 | ₩66,857 | ₩68,690 | ₩66,736 | ₩68,008 | +1.72% | 43.7만 |
|---|
| 2026.01.14 | ₩65,732 | ₩66,990 | ₩65,237 | ₩66,897 | +1.77% | 23만 |
|---|
| 2026.01.13 | ₩66,361 | ₩67,098 | ₩65,625 | ₩65,732 | -0.95% | 27만 |
|---|
| 2026.01.12 | ₩67,151 | ₩67,459 | ₩65,933 | ₩66,348 | -1.20% | 27.4만 |
|---|
| 2026.01.09 | ₩68,048 | ₩68,503 | ₩67,298 | ₩67,566 | -0.71% | 23.7만 |
|---|
| 2026.01.08 | ₩66,254 | ₩68,677 | ₩66,254 | ₩68,048 | +2.71% | 32.6만 |
|---|
| 2026.01.07 | ₩66,562 | ₩66,924 | ₩65,866 | ₩66,683 | +0.18% | 31.7만 |
|---|
| 2026.01.06 | ₩65,451 | ₩66,870 | ₩65,183 | ₩66,602 | +1.76% | 46만 |
|---|
| 2026.01.05 | ₩64,929 | ₩67,071 | ₩64,929 | ₩65,893 | +1.48% | 72만 |
|---|
| 2026.01.02 | ₩64,862 | ₩65,317 | ₩63,939 | ₩65,143 | +0.43% | 40.4만 |
|---|
| 2025.12.31 | ₩65,438 | ₩65,438 | ₩64,688 | ₩64,769 | -1.02% | 29.7만 |
|---|
| 2025.12.30 | ₩66,254 | ₩66,442 | ₩65,264 | ₩65,317 | -1.41% | 22.2만 |
|---|
| 2025.12.29 | ₩66,950 | ₩66,964 | ₩66,147 | ₩66,187 | -1.14% | 22.2만 |
|---|
| 2025.12.26 | ₩67,379 | ₩67,379 | ₩66,562 | ₩66,924 | -0.68% | 21.4만 |
|---|
| 2025.12.24 | ₩66,937 | ₩67,312 | ₩66,656 | ₩67,191 | +0.38% | 13.5만 |
|---|
| 2025.12.23 | ₩67,405 | ₩67,593 | ₩66,843 | ₩66,950 | -0.68% | 25.3만 |
|---|
| 2025.12.22 | ₩67,486 | ₩68,369 | ₩67,205 | ₩67,486 | 0.00% | 39.7만 |
|---|
| 2025.12.19 | ₩68,075 | ₩68,690 | ₩67,191 | ₩67,526 | -0.81% | 212.3만 |
|---|
| 2025.12.18 | ₩68,918 | ₩69,534 | ₩67,994 | ₩68,262 | -0.95% | 65.5만 |
|---|
| 2025.12.17 | ₩67,379 | ₩68,650 | ₩67,151 | ₩68,235 | +1.27% | 56.6만 |
|---|
| 2025.12.16 | ₩67,660 | ₩68,168 | ₩67,124 | ₩67,405 | -0.38% | 60.9만 |
|---|
| 2025.12.15 | ₩67,539 | ₩68,101 | ₩67,084 | ₩67,486 | -0.08% | 51.3만 |
|---|
| 2025.12.12 | ₩67,231 | ₩68,075 | ₩66,348 | ₩66,950 | -0.42% | 50.6만 |
|---|
| 2025.12.11 | ₩67,968 | ₩69,252 | ₩67,205 | ₩67,218 | -1.10% | 62.2만 |
|---|
| 2025.12.10 | ₩65,786 | ₩68,530 | ₩65,438 | ₩68,195 | +3.66% | 57.7만 |
|---|
| 2025.12.09 | ₩66,562 | ₩67,472 | ₩65,665 | ₩65,946 | -0.92% | 34.7만 |
|---|
| 2025.12.08 | ₩67,138 | ₩67,539 | ₩66,415 | ₩66,656 | -0.72% | 38.6만 |
|---|
| 2025.12.05 | ₩66,669 | ₩67,138 | ₩66,455 | ₩66,736 | +0.10% | 32.6만 |
|---|
| 2025.12.04 | ₩66,094 | ₩67,526 | ₩66,094 | ₩67,031 | +1.42% | 43.7만 |
|---|
| 2025.12.03 | ₩65,317 | ₩66,776 | ₩65,317 | ₩66,401 | +1.66% | 42만 |
|---|
| 2025.12.02 | ₩65,786 | ₩66,053 | ₩64,943 | ₩65,063 | -1.10% | 35만 |
|---|
| 2025.12.01 | ₩64,099 | ₩65,639 | ₩64,099 | ₩65,585 | +2.32% | 34.4만 |
|---|
| 2025.11.28 | ₩65,719 | ₩65,879 | ₩64,595 | ₩64,835 | -1.34% | 25.4만 |
|---|
| 2025.11.26 | ₩65,786 | ₩66,549 | ₩65,598 | ₩65,759 | -0.04% | 64.4만 |
|---|
| 2025.11.25 | ₩64,260 | ₩66,576 | ₩63,002 | ₩65,920 | +2.58% | 44.5만 |
|---|
| 2025.11.24 | ₩63,791 | ₩64,340 | ₩63,417 | ₩63,912 | +0.19% | 38.1만 |
|---|
| 2025.11.21 | ₩61,891 | ₩64,635 | ₩61,891 | ₩64,019 | +3.44% | 39.8만 |
|---|
| 2025.11.20 | ₩62,346 | ₩63,591 | ₩61,503 | ₩61,797 | -0.88% | 30.2만 |
|---|
| 2025.11.19 | ₩61,262 | ₩62,105 | ₩61,088 | ₩61,784 | +0.85% | 26.6만 |
|---|
| 2025.11.18 | ₩60,392 | ₩61,837 | ₩59,990 | ₩61,155 | +1.26% | 32.2만 |
|---|
| 2025.11.17 | ₩63,403 | ₩63,684 | ₩60,298 | ₩60,459 | -4.64% | 44.9만 |
|---|
| 2025.11.14 | ₩62,319 | ₩63,698 | ₩61,851 | ₩63,564 | +2.00% | 37.4만 |
|---|
| 2025.11.13 | ₩62,373 | ₩63,551 | ₩62,373 | ₩62,881 | +0.82% | 35.8만 |
|---|
| 2025.11.12 | ₩63,122 | ₩64,032 | ₩62,573 | ₩62,721 | -0.64% | 49.4만 |
|---|
| 2025.11.11 | ₩63,042 | ₩63,711 | ₩62,614 | ₩63,015 | -0.04% | 36.3만 |
|---|
| 2025.11.10 | ₩63,122 | ₩63,551 | ₩62,667 | ₩63,176 | +0.08% | 41.6만 |
|---|
| 2025.11.07 | ₩62,306 | ₩63,002 | ₩61,757 | ₩62,988 | +1.10% | 32.1만 |
|---|
| 2025.11.06 | ₩61,958 | ₩62,694 | ₩61,717 | ₩62,319 | +0.58% | 28.8만 |
|---|
| 2025.11.05 | ₩61,289 | ₩62,868 | ₩61,222 | ₩62,252 | +1.57% | 36.8만 |
|---|
| 2025.11.04 | ₩60,686 | ₩61,730 | ₩60,124 | ₩61,342 | +1.08% | 53.1만 |
|---|
| 2025.11.03 | ₩60,914 | ₩61,208 | ₩59,656 | ₩61,021 | +0.18% | 36.8만 |
|---|
| 2025.10.31 | ₩60,325 | ₩61,222 | ₩59,990 | ₩60,833 | +0.84% | 36.9만 |
|---|
| 2025.10.30 | ₩60,874 | ₩62,092 | ₩60,874 | ₩60,941 | +0.11% | 37.7만 |
|---|
| 2025.10.29 | ₩61,744 | ₩62,855 | ₩60,552 | ₩61,302 | -0.72% | 46.3만 |
|---|
| 2025.10.28 | ₩61,797 | ₩63,149 | ₩61,329 | ₩62,239 | +0.71% | 31.7만 |
|---|
| 2025.10.27 | ₩62,908 | ₩63,537 | ₩62,359 | ₩62,600 | -0.49% | 27.3만 |
|---|
| 2025.10.24 | ₩62,560 | ₩63,751 | ₩62,547 | ₩62,828 | +0.43% | 31.9만 |
|---|
| 2025.10.23 | ₩62,038 | ₩62,346 | ₩61,449 | ₩61,757 | -0.45% | 24.8만 |
|---|
| 2025.10.22 | ₩63,149 | ₩63,644 | ₩61,422 | ₩61,797 | -2.14% | 44.1만 |
|---|
| 2025.10.21 | ₩62,453 | ₩63,577 | ₩62,440 | ₩63,082 | +1.01% | 32만 |
|---|
| 2025.10.20 | ₩61,663 | ₩63,109 | ₩61,275 | ₩62,908 | +2.02% | 26.5만 |
|---|
| 2025.10.17 | ₩61,570 | ₩61,971 | ₩60,539 | ₩61,422 | -0.24% | 38.8만 |
|---|
| 2025.10.16 | ₩65,076 | ₩65,331 | ₩60,432 | ₩60,807 | -6.56% | 50.8만 |
|---|
| 2025.10.15 | ₩66,107 | ₩66,388 | ₩64,755 | ₩65,411 | -1.05% | 37.5만 |
|---|
| 2025.10.14 | ₩62,868 | ₩66,562 | ₩62,841 | ₩66,027 | +5.02% | 40.2만 |
|---|
| 2025.10.13 | ₩63,243 | ₩63,644 | ₩62,373 | ₩63,537 | +0.47% | 23.4만 |
|---|
| 2025.10.10 | ₩65,933 | ₩66,375 | ₩61,971 | ₩62,025 | -5.93% | 38만 |
|---|