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 | ₩79,903 | ₩79,903 | ₩79,098 | ₩79,313 | -0.74% | 26.2만 |
| 2026.10.08 | ₩79,233 | ₩80,118 | ₩78,642 | ₩79,957 | +0.91% | 46.7만 |
| 2026.10.07 | ₩79,648 | ₩79,970 | ₩78,709 | ₩79,300 | -0.44% | 41.7만 |
| 2026.10.06 | ₩81,312 | ₩81,714 | ₩80,547 | ₩80,708 | -0.74% | 31.7만 |
| 2026.10.05 | ₩81,567 | ₩81,822 | ₩80,601 | ₩81,138 | -0.53% | 51.5만 |
| 2026.10.02 | ₩81,500 | ₩82,318 | ₩80,977 | ₩81,621 | +0.15% | 46.3만 |
| 2026.10.01 | ₩79,487 | ₩80,655 | ₩78,200 | ₩80,601 | +1.40% | 46만 |
| 2026.09.30 | ₩80,319 | ₩80,856 | ₩79,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,823 |
| -0.62% |
| 37.5만 |
| 2026.09.29 | ₩81,553 | ₩82,103 | ₩80,145 | ₩80,306 | -1.53% | 39.3만 |
|---|
| 2026.09.28 | ₩82,305 | ₩82,439 | ₩81,446 | ₩81,486 | -0.99% | 41.5만 |
|---|
| 2026.09.25 | ₩82,332 | ₩83,069 | ₩82,251 | ₩82,439 | +0.13% | 48.1만 |
|---|
| 2026.09.24 | ₩81,178 | ₩82,291 | ₩80,856 | ₩82,010 | +1.02% | 48.7만 |
|---|
| 2026.09.23 | ₩81,245 | ₩81,956 | ₩80,748 | ₩81,124 | -0.15% | 42.8만 |
|---|
| 2026.09.22 | ₩83,016 | ₩83,284 | ₩81,419 | ₩81,433 | -1.91% | 63.8만 |
|---|
| 2026.09.21 | ₩83,566 | ₩83,928 | ₩82,466 | ₩82,479 | -1.30% | 59.9만 |
|---|
| 2026.09.18 | ₩82,774 | ₩83,646 | ₩82,358 | ₩83,512 | +0.89% | 159.5만 |
|---|
| 2026.09.17 | ₩84,076 | ₩84,143 | ₩82,989 | ₩83,204 | -1.04% | 36만 |
|---|
| 2026.09.16 | ₩83,754 | ₩84,210 | ₩81,755 | ₩83,177 | -0.69% | 66.1만 |
|---|
| 2026.09.15 | ₩83,727 | ₩84,626 | ₩83,552 | ₩83,780 | +0.06% | 46만 |
|---|
| 2026.09.14 | ₩83,271 | ₩84,277 | ₩83,271 | ₩83,740 | +0.56% | 38.3만 |
|---|
| 2026.09.11 | ₩83,982 | ₩84,760 | ₩82,385 | ₩83,190 | -0.94% | 34.8만 |
|---|
| 2026.09.10 | ₩82,238 | ₩83,284 | ₩81,607 | ₩83,230 | +1.21% | 31.1만 |
|---|
| 2026.09.09 | ₩82,439 | ₩83,204 | ₩82,010 | ₩82,291 | -0.18% | 41.7만 |
|---|
| 2026.09.08 | ₩83,901 | ₩84,143 | ₩82,935 | ₩82,989 | -1.09% | 41만 |
|---|
| 2026.09.04 | ₩83,499 | ₩84,693 | ₩83,257 | ₩84,102 | +0.72% | 31.4만 |
|---|
| 2026.09.03 | ₩83,579 | ₩84,666 | ₩83,284 | ₩83,955 | +0.45% | 41.9만 |
|---|
| 2026.09.02 | ₩82,010 | ₩83,861 | ₩81,607 | ₩83,177 | +1.42% | 50.3만 |
|---|
| 2026.09.01 | ₩81,862 | ₩82,627 | ₩81,084 | ₩81,473 | -0.48% | 61.6만 |
|---|
| 2026.08.31 | ₩82,707 | ₩82,828 | ₩81,902 | ₩82,117 | -0.71% | 51.3만 |
|---|
| 2026.08.28 | ₩82,855 | ₩83,365 | ₩82,466 | ₩83,002 | +0.18% | 42.6만 |
|---|
| 2026.08.27 | ₩82,747 | ₩83,378 | ₩82,063 | ₩83,338 | +0.71% | 28.6만 |
|---|
| 2026.08.26 | ₩83,297 | ₩83,633 | ₩82,828 | ₩83,230 | -0.08% | 22.3만 |
|---|
| 2026.08.25 | ₩83,807 | ₩83,821 | ₩82,935 | ₩83,029 | -0.93% | 25.9만 |
|---|
| 2026.08.24 | ₩83,472 | ₩84,277 | ₩83,378 | ₩83,619 | +0.18% | 49.9만 |
|---|
| 2026.08.21 | ₩84,156 | ₩84,451 | ₩82,989 | ₩83,579 | -0.69% | 34.2만 |
|---|
| 2026.08.20 | ₩83,458 | ₩84,143 | ₩83,338 | ₩83,740 | +0.34% | 32.8만 |
|---|
| 2026.08.19 | ₩86,182 | ₩86,182 | ₩83,660 | ₩83,861 | -2.69% | 38만 |
|---|
| 2026.08.18 | ₩86,598 | ₩86,933 | ₩85,685 | ₩86,128 | -0.54% | 36.6만 |
|---|
| 2026.08.17 | ₩86,826 | ₩87,550 | ₩86,383 | ₩86,396 | -0.49% | 34.6만 |
|---|
| 2026.08.14 | ₩86,584 | ₩87,429 | ₩86,584 | ₩87,107 | +0.60% | 26.8만 |
|---|
| 2026.08.13 | ₩87,054 | ₩87,268 | ₩86,423 | ₩86,678 | -0.43% | 33.3만 |
|---|
| 2026.08.12 | ₩85,685 | ₩86,678 | ₩85,659 | ₩86,477 | +0.92% | 29.7만 |
|---|
| 2026.08.11 | ₩85,176 | ₩85,860 | ₩85,122 | ₩85,457 | +0.33% | 31.1만 |
|---|
| 2026.08.10 | ₩84,398 | ₩85,363 | ₩84,398 | ₩85,015 | +0.73% | 36.1만 |
|---|
| 2026.08.07 | ₩84,907 | ₩85,632 | ₩84,330 | ₩85,068 | +0.19% | 30만 |
|---|
| 2026.08.06 | ₩86,651 | ₩86,759 | ₩85,337 | ₩85,471 | -1.36% | 42.1만 |
|---|
| 2026.08.05 | ₩86,464 | ₩86,477 | ₩85,820 | ₩86,034 | -0.50% | 33.6만 |
|---|
| 2026.08.04 | ₩85,726 | ₩87,054 | ₩85,417 | ₩86,329 | +0.70% | 40.2만 |
|---|
| 2026.08.03 | ₩85,377 | ₩86,249 | ₩85,095 | ₩85,726 | +0.41% | 38.5만 |
|---|
| 2026.07.31 | ₩84,720 | ₩85,109 | ₩83,713 | ₩84,773 | +0.06% | 56.3만 |
|---|
| 2026.07.30 | ₩85,296 | ₩85,632 | ₩84,505 | ₩84,559 | -0.87% | 40.9만 |
|---|
| 2026.07.29 | ₩84,921 | ₩85,444 | ₩84,438 | ₩84,840 | -0.09% | 64.1만 |
|---|
| 2026.07.28 | ₩84,156 | ₩85,337 | ₩84,143 | ₩85,256 | +1.31% | 47.3만 |
|---|
| 2026.07.27 | ₩84,787 | ₩85,323 | ₩83,915 | ₩83,928 | -1.01% | 45만 |
|---|
| 2026.07.24 | ₩84,022 | ₩84,988 | ₩83,418 | ₩84,411 | +0.46% | 62.8만 |
|---|
| 2026.07.23 | ₩83,311 | ₩84,398 | ₩81,674 | ₩83,888 | +0.69% | 110.4만 |
|---|
| 2026.07.22 | ₩83,163 | ₩83,324 | ₩82,090 | ₩82,318 | -1.02% | 72.1만 |
|---|
| 2026.07.21 | ₩83,123 | ₩83,324 | ₩82,171 | ₩83,257 | +0.16% | 45.2만 |
|---|
| 2026.07.20 | ₩84,196 | ₩84,344 | ₩82,935 | ₩83,177 | -1.21% | 38.3만 |
|---|
| 2026.07.17 | ₩84,948 | ₩85,229 | ₩83,499 | ₩84,129 | -0.96% | 63.1만 |
|---|
| 2026.07.16 | ₩83,378 | ₩85,739 | ₩83,378 | ₩85,484 | +2.53% | 54.6만 |
|---|
| 2026.07.15 | ₩82,680 | ₩83,727 | ₩82,506 | ₩83,405 | +0.88% | 50.4만 |
|---|
| 2026.07.14 | ₩82,747 | ₩83,244 | ₩82,077 | ₩82,358 | -0.47% | 57.1만 |
|---|
| 2026.07.13 | ₩82,546 | ₩82,922 | ₩82,103 | ₩82,721 | +0.21% | 51.8만 |
|---|
| 2026.07.10 | ₩82,546 | ₩83,123 | ₩82,010 | ₩82,546 | 0.00% | 50.5만 |
|---|
| 2026.07.09 | ₩81,352 | ₩82,680 | ₩81,205 | ₩82,439 | +1.34% | 44.3만 |
|---|
| 2026.07.08 | ₩82,506 | ₩82,640 | ₩80,319 | ₩80,896 | -1.95% | 59.6만 |
|---|
| 2026.07.07 | ₩84,290 | ₩84,505 | ₩82,452 | ₩82,452 | -2.18% | 60.6만 |
|---|
| 2026.07.06 | ₩83,593 | ₩84,505 | ₩83,043 | ₩83,915 | +0.39% | 32.6만 |
|---|
| 2026.07.02 | ₩85,176 | ₩85,484 | ₩83,056 | ₩83,593 | -1.86% | 35.6만 |
|---|
| 2026.07.01 | ₩83,391 | ₩85,015 | ₩82,788 | ₩84,894 | +1.80% | 55.4만 |
|---|
| 2026.06.30 | ₩82,801 | ₩83,794 | ₩82,332 | ₩83,163 | +0.44% | 62.3만 |
|---|
| 2026.06.29 | ₩83,754 | ₩83,754 | ₩82,130 | ₩82,949 | -0.96% | 50만 |
|---|
| 2026.06.26 | ₩83,552 | ₩83,727 | ₩82,332 | ₩83,244 | -0.37% | 148.9만 |
|---|
| 2026.06.25 | ₩82,680 | ₩83,660 | ₩82,466 | ₩83,136 | +0.55% | 49.4만 |
|---|
| 2026.06.24 | ₩81,822 | ₩83,136 | ₩81,714 | ₩82,667 | +1.03% | 58.2만 |
|---|
| 2026.06.23 | ₩80,762 | ₩81,781 | ₩80,561 | ₩81,688 | +1.15% | 46만 |
|---|
| 2026.06.22 | ₩79,313 | ₩80,668 | ₩79,313 | ₩80,427 | +1.40% | 47.9만 |
|---|
| 2026.06.18 | ₩79,970 | ₩80,440 | ₩78,870 | ₩79,273 | -0.87% | 106.3만 |
|---|
| 2026.06.17 | ₩80,480 | ₩81,272 | ₩78,146 | ₩79,219 | -1.57% | 65.6만 |
|---|
| 2026.06.16 | ₩81,540 | ₩82,144 | ₩80,614 | ₩80,896 | -0.79% | 64.8만 |
|---|
| 2026.06.15 | ₩82,103 | ₩82,573 | ₩80,534 | ₩80,641 | -1.78% | 50.5만 |
|---|
| 2026.06.12 | ₩80,816 | ₩81,862 | ₩80,748 | ₩81,808 | +1.23% | 34.6만 |
|---|
| 2026.06.11 | ₩80,091 | ₩80,655 | ₩79,313 | ₩80,373 | +0.35% | 36.4만 |
|---|
| 2026.06.10 | ₩79,608 | ₩80,588 | ₩79,581 | ₩79,809 | +0.25% | 38.5만 |
|---|
| 2026.06.09 | ₩78,964 | ₩80,601 | ₩78,817 | ₩79,259 | +0.37% | 43.1만 |
|---|
| 2026.06.08 | ₩78,615 | ₩79,286 | ₩76,818 | ₩78,334 | -0.36% | 48.5만 |
|---|
| 2026.06.05 | ₩78,052 | ₩78,723 | ₩77,904 | ₩78,106 | +0.07% | 34.1만 |
|---|
| 2026.06.04 | ₩76,751 | ₩78,293 | ₩76,751 | ₩78,052 | +1.70% | 43.7만 |
|---|
| 2026.06.03 | ₩76,938 | ₩76,938 | ₩75,583 | ₩75,812 | -1.46% | 53.6만 |
|---|
| 2026.06.02 | ₩75,798 | ₩77,448 | ₩75,731 | ₩77,408 | +2.12% | 30.1만 |
|---|
| 2026.06.01 | ₩76,764 | ₩77,019 | ₩75,141 | ₩75,798 | -1.26% | 42.1만 |
|---|
| 2026.05.29 | ₩76,764 | ₩77,743 | ₩76,697 | ₩77,354 | +0.77% | 44.5만 |
|---|
| 2026.05.28 | ₩76,362 | ₩77,019 | ₩75,624 | ₩76,952 | +0.77% | 35.2만 |
|---|
| 2026.05.27 | ₩77,971 | ₩78,495 | ₩76,791 | ₩77,032 | -1.20% | 44.1만 |
|---|
| 2026.05.26 | ₩77,099 | ₩78,146 | ₩77,099 | ₩77,958 | +1.11% | 32.5만 |
|---|
| 2026.05.22 | ₩76,938 | ₩77,341 | ₩76,603 | ₩76,831 | -0.14% | 30.5만 |
|---|
| 2026.05.21 | ₩76,536 | ₩76,952 | ₩75,946 | ₩76,804 | +0.35% | 35.9만 |
|---|
| 2026.05.20 | ₩75,315 | ₩77,019 | ₩74,618 | ₩76,737 | +1.89% | 44만 |
|---|
| 2026.05.19 | ₩75,557 | ₩75,677 | ₩74,738 | ₩75,154 | -0.53% | 32.8만 |
|---|
| 2026.05.18 | ₩74,859 | ₩76,026 | ₩74,859 | ₩75,905 | +1.40% | 33.2만 |
|---|
| 2026.05.15 | ₩75,651 | ₩76,281 | ₩74,229 | ₩74,604 | -1.38% | 46.4만 |
|---|
| 2026.05.14 | ₩75,409 | ₩76,066 | ₩75,127 | ₩75,490 | +0.11% | 30.5만 |
|---|
| 2026.05.13 | ₩75,288 | ₩75,973 | ₩74,671 | ₩74,886 | -0.53% | 45.5만 |
|---|
| 2026.05.12 | ₩76,469 | ₩76,737 | ₩74,215 | ₩75,785 | -0.89% | 39.2만 |
|---|
| 2026.05.11 | ₩77,234 | ₩77,247 | ₩75,288 | ₩76,523 | -0.92% | 56만 |
|---|
| 2026.05.08 | ₩76,362 | ₩77,314 | ₩76,362 | ₩77,073 | +0.93% | 29.6만 |
|---|
| 2026.05.07 | ₩76,898 | ₩77,153 | ₩75,905 | ₩76,456 | -0.58% | 40.8만 |
|---|
| 2026.05.06 | ₩77,140 | ₩77,810 | ₩76,630 | ₩76,898 | -0.31% | 47.4만 |
|---|
| 2026.05.05 | ₩75,744 | ₩77,381 | ₩75,423 | ₩76,616 | +1.15% | 46만 |
|---|
| 2026.05.04 | ₩75,409 | ₩76,281 | ₩74,752 | ₩75,651 | +0.32% | 53.9만 |
|---|
| 2026.05.01 | ₩75,033 | ₩76,160 | ₩74,349 | ₩75,677 | +0.86% | 53.1만 |
|---|
| 2026.04.30 | ₩73,008 | ₩75,973 | ₩72,739 | ₩75,168 | +2.96% | 59.8만 |
|---|
| 2026.04.29 | ₩74,363 | ₩75,342 | ₩73,115 | ₩73,517 | -1.14% | 47.3만 |
|---|
| 2026.04.28 | ₩75,047 | ₩75,530 | ₩74,349 | ₩74,765 | -0.38% | 35.5만 |
|---|
| 2026.04.27 | ₩72,847 | ₩74,872 | ₩72,847 | ₩74,618 | +2.43% | 33.5만 |
|---|
| 2026.04.24 | ₩74,698 | ₩74,725 | ₩72,780 | ₩72,954 | -2.33% | 51.3만 |
|---|
| 2026.04.23 | ₩73,021 | ₩74,416 | ₩71,680 | ₩74,121 | +1.51% | 42.5만 |
|---|
| 2026.04.22 | ₩72,028 | ₩73,035 | ₩71,331 | ₩72,149 | +0.17% | 32.7만 |
|---|
| 2026.04.21 | ₩72,874 | ₩72,967 | ₩71,666 | ₩71,854 | -1.40% | 25.5만 |
|---|
| 2026.04.20 | ₩72,323 | ₩73,746 | ₩72,323 | ₩73,035 | +0.98% | 24.9만 |
|---|
| 2026.04.17 | ₩71,948 | ₩73,907 | ₩71,948 | ₩72,780 | +1.16% | 34.1만 |
|---|
| 2026.04.16 | ₩71,290 | ₩72,082 | ₩70,861 | ₩71,022 | -0.38% | 30.4만 |
|---|
| 2026.04.15 | ₩72,176 | ₩72,297 | ₩71,062 | ₩71,545 | -0.87% | 30.6만 |
|---|
| 2026.04.14 | ₩71,680 | ₩72,431 | ₩70,740 | ₩72,256 | +0.80% | 29.6만 |
|---|
| 2026.04.13 | ₩71,532 | ₩72,122 | ₩70,848 | ₩71,881 | +0.49% | 27.5만 |
|---|
| 2026.04.10 | ₩72,095 | ₩72,256 | ₩71,170 | ₩71,733 | -0.50% | 33.9만 |
|---|
| 2026.04.09 | ₩70,808 | ₩72,632 | ₩70,700 | ₩72,283 | +2.08% | 45.1만 |
|---|
| 2026.04.08 | ₩70,539 | ₩71,814 | ₩70,539 | ₩70,969 | +0.61% | 34.5만 |
|---|
| 2026.04.07 | ₩68,285 | ₩69,224 | ₩67,896 | ₩69,104 | +1.20% | 33만 |
|---|
| 2026.04.06 | ₩68,151 | ₩68,916 | ₩67,158 | ₩68,876 | +1.06% | 39.2만 |
|---|
| 2026.04.02 | ₩66,957 | ₩67,923 | ₩66,649 | ₩67,883 | +1.38% | 40.4만 |
|---|
| 2026.04.01 | ₩67,185 | ₩68,500 | ₩67,185 | ₩68,004 | +1.22% | 27.3만 |
|---|
| 2026.03.31 | ₩66,756 | ₩67,413 | ₩65,723 | ₩66,890 | +0.20% | 44만 |
|---|
| 2026.03.30 | ₩66,085 | ₩66,300 | ₩65,575 | ₩65,589 | -0.75% | 37.8만 |
|---|
| 2026.03.27 | ₩65,991 | ₩66,421 | ₩65,428 | ₩65,535 | -0.69% | 38.4만 |
|---|
| 2026.03.26 | ₩65,669 | ₩66,702 | ₩65,669 | ₩66,541 | +1.33% | 30.7만 |
|---|
| 2026.03.25 | ₩66,313 | ₩66,595 | ₩65,696 | ₩66,407 | +0.14% | 29.8만 |
|---|
| 2026.03.24 | ₩64,972 | ₩66,515 | ₩64,851 | ₩65,696 | +1.12% | 38.2만 |
|---|
| 2026.03.23 | ₩65,804 | ₩67,024 | ₩64,784 | ₩65,347 | -0.69% | 59.1만 |
|---|
| 2026.03.20 | ₩63,778 | ₩64,368 | ₩62,892 | ₩64,167 | +0.61% | 474.3만 |
|---|
| 2026.03.19 | ₩63,107 | ₩64,086 | ₩62,114 | ₩63,764 | +1.04% | 44.2만 |
|---|
| 2026.03.18 | ₩63,389 | ₩63,858 | ₩62,919 | ₩63,308 | -0.13% | 62.3만 |
|---|
| 2026.03.17 | ₩64,274 | ₩64,529 | ₩63,134 | ₩63,697 | -0.90% | 49.2만 |
|---|
| 2026.03.16 | ₩64,341 | ₩64,462 | ₩63,603 | ₩63,603 | -1.15% | 46.7만 |
|---|
| 2026.03.13 | ₩64,542 | ₩64,757 | ₩63,013 | ₩63,563 | -1.52% | 64.4만 |
|---|
| 2026.03.12 | ₩62,597 | ₩64,328 | ₩62,275 | ₩64,140 | +2.46% | 45.5만 |
|---|
| 2026.03.11 | ₩63,603 | ₩64,569 | ₩62,986 | ₩64,046 | +0.70% | 41.7만 |
|---|
| 2026.03.10 | ₩64,019 | ₩65,455 | ₩63,241 | ₩64,180 | +0.25% | 71.9만 |
|---|
| 2026.03.09 | ₩63,845 | ₩64,556 | ₩61,376 | ₩64,019 | +0.27% | 84.4만 |
|---|
| 2026.03.06 | ₩64,596 | ₩65,092 | ₩63,563 | ₩65,039 | +0.69% | 48.6만 |
|---|
| 2026.03.05 | ₩66,649 | ₩66,810 | ₩65,575 | ₩66,461 | -0.28% | 32.2만 |
|---|
| 2026.03.04 | ₩67,427 | ₩67,870 | ₩66,930 | ₩67,239 | -0.28% | 27.2만 |
|---|
| 2026.03.03 | ₩65,710 | ₩67,507 | ₩65,119 | ₩67,266 | +2.37% | 30.8만 |
|---|
| 2026.03.02 | ₩65,455 | ₩67,843 | ₩65,200 | ₩67,346 | +2.89% | 37.6만 |
|---|
| 2026.02.27 | ₩68,889 | ₩69,090 | ₩66,112 | ₩66,689 | -3.19% | 53.3만 |
|---|
| 2026.02.26 | ₩70,284 | ₩71,290 | ₩69,506 | ₩70,325 | +0.06% | 43.9만 |
|---|
| 2026.02.25 | ₩69,238 | ₩70,740 | ₩68,916 | ₩70,539 | +1.88% | 33.3만 |
|---|
| 2026.02.24 | ₩68,782 | ₩69,412 | ₩68,111 | ₩68,674 | -0.16% | 39.7만 |
|---|
| 2026.02.23 | ₩71,773 | ₩71,948 | ₩68,084 | ₩68,782 | -4.17% | 41만 |
|---|
| 2026.02.20 | ₩71,492 | ₩72,069 | ₩70,700 | ₩71,787 | +0.41% | 38.6만 |
|---|
| 2026.02.19 | ₩71,237 | ₩71,425 | ₩70,499 | ₩71,398 | +0.23% | 27.5만 |
|---|
| 2026.02.18 | ₩72,042 | ₩73,263 | ₩71,478 | ₩71,800 | -0.34% | 45.7만 |
|---|
| 2026.02.17 | ₩71,505 | ₩72,753 | ₩71,478 | ₩72,176 | +0.94% | 31.7만 |
|---|
| 2026.02.13 | ₩70,821 | ₩71,666 | ₩69,989 | ₩71,545 | +1.02% | 33.7만 |
|---|
| 2026.02.12 | ₩72,015 | ₩72,444 | ₩69,748 | ₩70,834 | -1.64% | 38만 |
|---|
| 2026.02.11 | ₩73,008 | ₩73,517 | ₩71,036 | ₩71,371 | -2.24% | 46.2만 |
|---|
| 2026.02.10 | ₩72,619 | ₩73,075 | ₩71,881 | ₩72,699 | +0.11% | 43.1만 |
|---|
| 2026.02.09 | ₩72,323 | ₩73,088 | ₩72,002 | ₩72,739 | +0.58% | 34.3만 |
|---|
| 2026.02.06 | ₩72,552 | ₩72,954 | ₩71,747 | ₩72,578 | +0.04% | 35.1만 |
|---|
| 2026.02.05 | ₩71,908 | ₩72,753 | ₩70,848 | ₩71,706 | -0.28% | 39.7만 |
|---|
| 2026.02.04 | ₩70,955 | ₩72,552 | ₩70,499 | ₩71,948 | +1.40% | 34.4만 |
|---|
| 2026.02.03 | ₩70,298 | ₩72,176 | ₩69,251 | ₩70,392 | +0.13% | 48.6만 |
|---|
| 2026.02.02 | ₩68,768 | ₩70,969 | ₩68,768 | ₩70,526 | +2.56% | 49.5만 |
|---|
| 2026.01.30 | ₩67,950 | ₩68,903 | ₩67,722 | ₩68,661 | +1.05% | 48.9만 |
|---|
| 2026.01.29 | ₩67,239 | ₩68,473 | ₩67,239 | ₩68,004 | +1.14% | 62.2만 |
|---|
| 2026.01.28 | ₩67,829 | ₩68,151 | ₩66,783 | ₩67,051 | -1.15% | 38.9만 |
|---|
| 2026.01.27 | ₩67,534 | ₩68,084 | ₩67,346 | ₩67,709 | +0.26% | 33만 |
|---|
| 2026.01.26 | ₩67,346 | ₩67,534 | ₩65,857 | ₩67,051 | -0.44% | 54만 |
|---|
| 2026.01.23 | ₩71,733 | ₩73,772 | ₩67,413 | ₩68,057 | -5.12% | 52.9만 |
|---|
| 2026.01.22 | ₩70,486 | ₩71,612 | ₩70,043 | ₩70,164 | -0.46% | 32.6만 |
|---|
| 2026.01.21 | ₩67,293 | ₩70,579 | ₩66,783 | ₩70,351 | +4.55% | 37.5만 |
|---|
| 2026.01.20 | ₩67,038 | ₩67,695 | ₩66,407 | ₩66,649 | -0.58% | 23.8만 |
|---|
| 2026.01.16 | ₩68,098 | ₩68,674 | ₩67,655 | ₩68,151 | +0.08% | 29.6만 |
|---|
| 2026.01.15 | ₩67,011 | ₩68,849 | ₩66,890 | ₩68,165 | +1.72% | 43.7만 |
|---|
| 2026.01.14 | ₩65,884 | ₩67,145 | ₩65,388 | ₩67,051 | +1.77% | 23만 |
|---|
| 2026.01.13 | ₩66,515 | ₩67,252 | ₩65,777 | ₩65,884 | -0.95% | 27만 |
|---|
| 2026.01.12 | ₩67,306 | ₩67,615 | ₩66,085 | ₩66,501 | -1.20% | 27.4만 |
|---|
| 2026.01.09 | ₩68,205 | ₩68,661 | ₩67,454 | ₩67,722 | -0.71% | 23.7만 |
|---|
| 2026.01.08 | ₩66,407 | ₩68,835 | ₩66,407 | ₩68,205 | +2.71% | 32.6만 |
|---|
| 2026.01.07 | ₩66,716 | ₩67,078 | ₩66,018 | ₩66,837 | +0.18% | 31.7만 |
|---|
| 2026.01.06 | ₩65,602 | ₩67,024 | ₩65,334 | ₩66,756 | +1.76% | 46만 |
|---|
| 2026.01.05 | ₩65,079 | ₩67,226 | ₩65,079 | ₩66,045 | +1.48% | 72만 |
|---|
| 2026.01.02 | ₩65,012 | ₩65,468 | ₩64,086 | ₩65,294 | +0.43% | 40.4만 |
|---|
| 2025.12.31 | ₩65,589 | ₩65,589 | ₩64,838 | ₩64,918 | -1.02% | 29.7만 |
|---|
| 2025.12.30 | ₩66,407 | ₩66,595 | ₩65,414 | ₩65,468 | -1.41% | 22.2만 |
|---|
| 2025.12.29 | ₩67,105 | ₩67,118 | ₩66,300 | ₩66,340 | -1.14% | 22.2만 |
|---|
| 2025.12.26 | ₩67,534 | ₩67,534 | ₩66,716 | ₩67,078 | -0.68% | 21.4만 |
|---|
| 2025.12.24 | ₩67,091 | ₩67,467 | ₩66,810 | ₩67,346 | +0.38% | 13.5만 |
|---|
| 2025.12.23 | ₩67,561 | ₩67,749 | ₩66,998 | ₩67,105 | -0.68% | 25.3만 |
|---|
| 2025.12.22 | ₩67,641 | ₩68,527 | ₩67,360 | ₩67,641 | 0.00% | 39.7만 |
|---|
| 2025.12.19 | ₩68,232 | ₩68,849 | ₩67,346 | ₩67,682 | -0.81% | 212.3만 |
|---|
| 2025.12.18 | ₩69,077 | ₩69,694 | ₩68,151 | ₩68,420 | -0.95% | 65.5만 |
|---|
| 2025.12.17 | ₩67,534 | ₩68,809 | ₩67,306 | ₩68,393 | +1.27% | 56.6만 |
|---|
| 2025.12.16 | ₩67,816 | ₩68,326 | ₩67,279 | ₩67,561 | -0.38% | 60.9만 |
|---|
| 2025.12.15 | ₩67,695 | ₩68,259 | ₩67,239 | ₩67,641 | -0.08% | 51.3만 |
|---|
| 2025.12.12 | ₩67,387 | ₩68,232 | ₩66,501 | ₩67,105 | -0.42% | 50.6만 |
|---|
| 2025.12.11 | ₩68,124 | ₩69,412 | ₩67,360 | ₩67,373 | -1.10% | 62.2만 |
|---|
| 2025.12.10 | ₩65,938 | ₩68,688 | ₩65,589 | ₩68,352 | +3.66% | 57.7만 |
|---|
| 2025.12.09 | ₩66,716 | ₩67,628 | ₩65,817 | ₩66,099 | -0.92% | 34.7만 |
|---|
| 2025.12.08 | ₩67,293 | ₩67,695 | ₩66,568 | ₩66,810 | -0.72% | 38.6만 |
|---|
| 2025.12.05 | ₩66,823 | ₩67,293 | ₩66,608 | ₩66,890 | +0.10% | 32.6만 |
|---|
| 2025.12.04 | ₩66,246 | ₩67,682 | ₩66,246 | ₩67,185 | +1.42% | 43.7만 |
|---|
| 2025.12.03 | ₩65,468 | ₩66,930 | ₩65,468 | ₩66,555 | +1.66% | 42만 |
|---|
| 2025.12.02 | ₩65,938 | ₩66,206 | ₩65,092 | ₩65,213 | -1.10% | 35만 |
|---|
| 2025.12.01 | ₩64,247 | ₩65,790 | ₩64,247 | ₩65,736 | +2.32% | 34.4만 |
|---|
| 2025.11.28 | ₩65,871 | ₩66,032 | ₩64,744 | ₩64,985 | -1.34% | 25.4만 |
|---|
| 2025.11.26 | ₩65,938 | ₩66,702 | ₩65,750 | ₩65,911 | -0.04% | 64.4만 |
|---|
| 2025.11.25 | ₩64,408 | ₩66,729 | ₩63,147 | ₩66,072 | +2.58% | 44.5만 |
|---|
| 2025.11.24 | ₩63,939 | ₩64,489 | ₩63,563 | ₩64,059 | +0.19% | 38.1만 |
|---|
| 2025.11.21 | ₩62,034 | ₩64,784 | ₩62,034 | ₩64,167 | +3.44% | 39.8만 |
|---|
| 2025.11.20 | ₩62,490 | ₩63,738 | ₩61,645 | ₩61,940 | -0.88% | 30.2만 |
|---|
| 2025.11.19 | ₩61,403 | ₩62,248 | ₩61,229 | ₩61,926 | +0.85% | 26.6만 |
|---|
| 2025.11.18 | ₩60,531 | ₩61,980 | ₩60,129 | ₩61,296 | +1.26% | 32.2만 |
|---|
| 2025.11.17 | ₩63,550 | ₩63,831 | ₩60,437 | ₩60,598 | -4.64% | 44.9만 |
|---|
| 2025.11.14 | ₩62,463 | ₩63,845 | ₩61,993 | ₩63,711 | +2.00% | 37.4만 |
|---|
| 2025.11.13 | ₩62,517 | ₩63,697 | ₩62,517 | ₩63,026 | +0.82% | 35.8만 |
|---|
| 2025.11.12 | ₩63,268 | ₩64,180 | ₩62,718 | ₩62,866 | -0.64% | 49.4만 |
|---|
| 2025.11.11 | ₩63,187 | ₩63,858 | ₩62,758 | ₩63,161 | -0.04% | 36.3만 |
|---|
| 2025.11.10 | ₩63,268 | ₩63,697 | ₩62,812 | ₩63,322 | +0.08% | 41.6만 |
|---|
| 2025.11.07 | ₩62,450 | ₩63,147 | ₩61,900 | ₩63,134 | +1.10% | 32.1만 |
|---|
| 2025.11.06 | ₩62,101 | ₩62,839 | ₩61,859 | ₩62,463 | +0.58% | 28.8만 |
|---|
| 2025.11.05 | ₩61,430 | ₩63,013 | ₩61,363 | ₩62,396 | +1.57% | 36.8만 |
|---|
| 2025.11.04 | ₩60,826 | ₩61,873 | ₩60,263 | ₩61,484 | +1.08% | 53.1만 |
|---|
| 2025.11.03 | ₩61,054 | ₩61,350 | ₩59,793 | ₩61,162 | +0.18% | 36.8만 |
|---|
| 2025.10.31 | ₩60,464 | ₩61,363 | ₩60,129 | ₩60,974 | +0.84% | 36.9만 |
|---|
| 2025.10.30 | ₩61,014 | ₩62,235 | ₩61,014 | ₩61,081 | +0.11% | 37.7만 |
|---|
| 2025.10.29 | ₩61,886 | ₩63,000 | ₩60,692 | ₩61,443 | -0.72% | 46.3만 |
|---|
| 2025.10.28 | ₩61,940 | ₩63,295 | ₩61,470 | ₩62,383 | +0.71% | 31.7만 |
|---|
| 2025.10.27 | ₩63,053 | ₩63,684 | ₩62,503 | ₩62,745 | -0.49% | 27.3만 |
|---|
| 2025.10.24 | ₩62,705 | ₩63,899 | ₩62,691 | ₩62,973 | +0.43% | 31.9만 |
|---|
| 2025.10.23 | ₩62,181 | ₩62,490 | ₩61,591 | ₩61,900 | -0.45% | 24.8만 |
|---|
| 2025.10.22 | ₩63,295 | ₩63,791 | ₩61,564 | ₩61,940 | -2.14% | 44.1만 |
|---|
| 2025.10.21 | ₩62,597 | ₩63,724 | ₩62,584 | ₩63,228 | +1.01% | 32만 |
|---|
| 2025.10.20 | ₩61,806 | ₩63,255 | ₩61,417 | ₩63,053 | +2.02% | 26.5만 |
|---|
| 2025.10.17 | ₩61,712 | ₩62,114 | ₩60,679 | ₩61,564 | -0.24% | 38.8만 |
|---|
| 2025.10.16 | ₩65,227 | ₩65,482 | ₩60,571 | ₩60,947 | -6.56% | 50.8만 |
|---|
| 2025.10.15 | ₩66,260 | ₩66,541 | ₩64,905 | ₩65,562 | -1.05% | 37.5만 |
|---|
| 2025.10.14 | ₩63,013 | ₩66,716 | ₩62,986 | ₩66,179 | +5.02% | 40.2만 |
|---|
| 2025.10.13 | ₩63,389 | ₩63,791 | ₩62,517 | ₩63,684 | +0.47% | 23.4만 |
|---|
| 2025.10.10 | ₩66,085 | ₩66,528 | ₩62,114 | ₩62,168 | -5.93% | 38만 |
|---|