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 | ₩79,648 | ₩79,648 | ₩78,846 | ₩79,060 | -0.74% | 26.2만 |
| 2026.10.08 | ₩78,980 | ₩79,862 | ₩78,391 | ₩79,702 | +0.91% | 46.7만 |
| 2026.10.07 | ₩79,394 | ₩79,715 | ₩78,458 | ₩79,047 | -0.44% | 41.7만 |
| 2026.10.06 | ₩81,053 | ₩81,454 | ₩80,290 | ₩80,451 | -0.74% | 31.7만 |
| 2026.10.05 | ₩81,307 | ₩81,561 | ₩80,344 | ₩80,879 | -0.53% | 51.5만 |
| 2026.10.02 | ₩81,240 | ₩82,056 | ₩80,718 | ₩81,360 | +0.15% | 46.3만 |
| 2026.10.01 | ₩79,234 | ₩80,397 | ₩77,950 | ₩80,344 | +1.40% | 46만 |
| 2026.09.30 | ₩80,063 | ₩80,598 | ₩79,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,568 |
| -0.62% |
| 37.5만 |
| 2026.09.29 | ₩81,293 | ₩81,842 | ₩79,889 | ₩80,050 | -1.53% | 39.3만 |
|---|
| 2026.09.28 | ₩82,042 | ₩82,176 | ₩81,186 | ₩81,226 | -0.99% | 41.5만 |
|---|
| 2026.09.25 | ₩82,069 | ₩82,804 | ₩81,989 | ₩82,176 | +0.13% | 48.1만 |
|---|
| 2026.09.24 | ₩80,919 | ₩82,029 | ₩80,598 | ₩81,748 | +1.02% | 48.7만 |
|---|
| 2026.09.23 | ₩80,986 | ₩81,694 | ₩80,491 | ₩80,865 | -0.15% | 42.8만 |
|---|
| 2026.09.22 | ₩82,751 | ₩83,018 | ₩81,160 | ₩81,173 | -1.91% | 63.8만 |
|---|
| 2026.09.21 | ₩83,299 | ₩83,660 | ₩82,203 | ₩82,216 | -1.30% | 59.9만 |
|---|
| 2026.09.18 | ₩82,510 | ₩83,379 | ₩82,096 | ₩83,246 | +0.89% | 159.5만 |
|---|
| 2026.09.17 | ₩83,807 | ₩83,874 | ₩82,724 | ₩82,938 | -1.04% | 36만 |
|---|
| 2026.09.16 | ₩83,486 | ₩83,941 | ₩81,494 | ₩82,911 | -0.69% | 66.1만 |
|---|
| 2026.09.15 | ₩83,460 | ₩84,356 | ₩83,286 | ₩83,513 | +0.06% | 46만 |
|---|
| 2026.09.14 | ₩83,005 | ₩84,008 | ₩83,005 | ₩83,473 | +0.56% | 38.3만 |
|---|
| 2026.09.11 | ₩83,714 | ₩84,489 | ₩82,122 | ₩82,925 | -0.94% | 34.8만 |
|---|
| 2026.09.10 | ₩81,975 | ₩83,018 | ₩81,347 | ₩82,965 | +1.21% | 31.1만 |
|---|
| 2026.09.09 | ₩82,176 | ₩82,938 | ₩81,748 | ₩82,029 | -0.18% | 41.7만 |
|---|
| 2026.09.08 | ₩83,633 | ₩83,874 | ₩82,671 | ₩82,724 | -1.09% | 41만 |
|---|
| 2026.09.04 | ₩83,232 | ₩84,422 | ₩82,992 | ₩83,834 | +0.72% | 31.4만 |
|---|
| 2026.09.03 | ₩83,313 | ₩84,396 | ₩83,018 | ₩83,687 | +0.45% | 41.9만 |
|---|
| 2026.09.02 | ₩81,748 | ₩83,593 | ₩81,347 | ₩82,911 | +1.42% | 50.3만 |
|---|
| 2026.09.01 | ₩81,601 | ₩82,363 | ₩80,825 | ₩81,213 | -0.48% | 61.6만 |
|---|
| 2026.08.31 | ₩82,443 | ₩82,564 | ₩81,641 | ₩81,855 | -0.71% | 51.3만 |
|---|
| 2026.08.28 | ₩82,590 | ₩83,099 | ₩82,203 | ₩82,738 | +0.18% | 42.6만 |
|---|
| 2026.08.27 | ₩82,483 | ₩83,112 | ₩81,801 | ₩83,072 | +0.71% | 28.6만 |
|---|
| 2026.08.26 | ₩83,032 | ₩83,366 | ₩82,564 | ₩82,965 | -0.08% | 22.3만 |
|---|
| 2026.08.25 | ₩83,540 | ₩83,553 | ₩82,671 | ₩82,764 | -0.93% | 25.9만 |
|---|
| 2026.08.24 | ₩83,206 | ₩84,008 | ₩83,112 | ₩83,353 | +0.18% | 49.9만 |
|---|
| 2026.08.21 | ₩83,888 | ₩84,182 | ₩82,724 | ₩83,313 | -0.69% | 34.2만 |
|---|
| 2026.08.20 | ₩83,192 | ₩83,874 | ₩83,072 | ₩83,473 | +0.34% | 32.8만 |
|---|
| 2026.08.19 | ₩85,907 | ₩85,907 | ₩83,393 | ₩83,593 | -2.69% | 38만 |
|---|
| 2026.08.18 | ₩86,321 | ₩86,656 | ₩85,412 | ₩85,853 | -0.54% | 36.6만 |
|---|
| 2026.08.17 | ₩86,549 | ₩87,271 | ₩86,107 | ₩86,121 | -0.49% | 34.6만 |
|---|
| 2026.08.14 | ₩86,308 | ₩87,151 | ₩86,308 | ₩86,830 | +0.60% | 26.8만 |
|---|
| 2026.08.13 | ₩86,776 | ₩86,990 | ₩86,148 | ₩86,402 | -0.43% | 33.3만 |
|---|
| 2026.08.12 | ₩85,412 | ₩86,402 | ₩85,385 | ₩86,201 | +0.92% | 29.7만 |
|---|
| 2026.08.11 | ₩84,904 | ₩85,586 | ₩84,850 | ₩85,185 | +0.33% | 31.1만 |
|---|
| 2026.08.10 | ₩84,128 | ₩85,091 | ₩84,128 | ₩84,743 | +0.73% | 36.1만 |
|---|
| 2026.08.07 | ₩84,636 | ₩85,359 | ₩84,061 | ₩84,797 | +0.19% | 30만 |
|---|
| 2026.08.06 | ₩86,375 | ₩86,482 | ₩85,064 | ₩85,198 | -1.36% | 42.1만 |
|---|
| 2026.08.05 | ₩86,188 | ₩86,201 | ₩85,546 | ₩85,760 | -0.50% | 33.6만 |
|---|
| 2026.08.04 | ₩85,452 | ₩86,776 | ₩85,145 | ₩86,054 | +0.70% | 40.2만 |
|---|
| 2026.08.03 | ₩85,104 | ₩85,974 | ₩84,824 | ₩85,452 | +0.41% | 38.5만 |
|---|
| 2026.07.31 | ₩84,449 | ₩84,837 | ₩83,446 | ₩84,503 | +0.06% | 56.3만 |
|---|
| 2026.07.30 | ₩85,024 | ₩85,359 | ₩84,235 | ₩84,289 | -0.87% | 40.9만 |
|---|
| 2026.07.29 | ₩84,650 | ₩85,171 | ₩84,168 | ₩84,570 | -0.09% | 64.1만 |
|---|
| 2026.07.28 | ₩83,888 | ₩85,064 | ₩83,874 | ₩84,984 | +1.31% | 47.3만 |
|---|
| 2026.07.27 | ₩84,516 | ₩85,051 | ₩83,647 | ₩83,660 | -1.01% | 45만 |
|---|
| 2026.07.24 | ₩83,754 | ₩84,717 | ₩83,152 | ₩84,142 | +0.46% | 62.8만 |
|---|
| 2026.07.23 | ₩83,045 | ₩84,128 | ₩81,414 | ₩83,620 | +0.69% | 110.4만 |
|---|
| 2026.07.22 | ₩82,898 | ₩83,058 | ₩81,828 | ₩82,056 | -1.02% | 72.1만 |
|---|
| 2026.07.21 | ₩82,858 | ₩83,058 | ₩81,908 | ₩82,992 | +0.16% | 45.2만 |
|---|
| 2026.07.20 | ₩83,928 | ₩84,075 | ₩82,671 | ₩82,911 | -1.21% | 38.3만 |
|---|
| 2026.07.17 | ₩84,677 | ₩84,957 | ₩83,232 | ₩83,861 | -0.96% | 63.1만 |
|---|
| 2026.07.16 | ₩83,112 | ₩85,466 | ₩83,112 | ₩85,211 | +2.53% | 54.6만 |
|---|
| 2026.07.15 | ₩82,417 | ₩83,460 | ₩82,243 | ₩83,139 | +0.88% | 50.4만 |
|---|
| 2026.07.14 | ₩82,483 | ₩82,978 | ₩81,815 | ₩82,096 | -0.47% | 57.1만 |
|---|
| 2026.07.13 | ₩82,283 | ₩82,657 | ₩81,842 | ₩82,457 | +0.21% | 51.8만 |
|---|
| 2026.07.10 | ₩82,283 | ₩82,858 | ₩81,748 | ₩82,283 | 0.00% | 50.5만 |
|---|
| 2026.07.09 | ₩81,093 | ₩82,417 | ₩80,946 | ₩82,176 | +1.34% | 44.3만 |
|---|
| 2026.07.08 | ₩82,243 | ₩82,376 | ₩80,063 | ₩80,638 | -1.95% | 59.6만 |
|---|
| 2026.07.07 | ₩84,021 | ₩84,235 | ₩82,189 | ₩82,189 | -2.18% | 60.6만 |
|---|
| 2026.07.06 | ₩83,326 | ₩84,235 | ₩82,778 | ₩83,647 | +0.39% | 32.6만 |
|---|
| 2026.07.02 | ₩84,904 | ₩85,211 | ₩82,791 | ₩83,326 | -1.86% | 35.6만 |
|---|
| 2026.07.01 | ₩83,125 | ₩84,743 | ₩82,524 | ₩84,623 | +1.80% | 55.4만 |
|---|
| 2026.06.30 | ₩82,537 | ₩83,527 | ₩82,069 | ₩82,898 | +0.44% | 62.3만 |
|---|
| 2026.06.29 | ₩83,486 | ₩83,486 | ₩81,868 | ₩82,684 | -0.96% | 50만 |
|---|
| 2026.06.26 | ₩83,286 | ₩83,460 | ₩82,069 | ₩82,978 | -0.37% | 148.9만 |
|---|
| 2026.06.25 | ₩82,417 | ₩83,393 | ₩82,203 | ₩82,871 | +0.55% | 49.4만 |
|---|
| 2026.06.24 | ₩81,561 | ₩82,871 | ₩81,454 | ₩82,403 | +1.03% | 58.2만 |
|---|
| 2026.06.23 | ₩80,504 | ₩81,521 | ₩80,304 | ₩81,427 | +1.15% | 46만 |
|---|
| 2026.06.22 | ₩79,060 | ₩80,411 | ₩79,060 | ₩80,170 | +1.40% | 47.9만 |
|---|
| 2026.06.18 | ₩79,715 | ₩80,183 | ₩78,619 | ₩79,020 | -0.87% | 106.3만 |
|---|
| 2026.06.17 | ₩80,223 | ₩81,012 | ₩77,897 | ₩78,966 | -1.57% | 65.6만 |
|---|
| 2026.06.16 | ₩81,280 | ₩81,882 | ₩80,357 | ₩80,638 | -0.79% | 64.8만 |
|---|
| 2026.06.15 | ₩81,842 | ₩82,310 | ₩80,277 | ₩80,384 | -1.78% | 50.5만 |
|---|
| 2026.06.12 | ₩80,558 | ₩81,601 | ₩80,491 | ₩81,547 | +1.23% | 34.6만 |
|---|
| 2026.06.11 | ₩79,836 | ₩80,397 | ₩79,060 | ₩80,116 | +0.35% | 36.4만 |
|---|
| 2026.06.10 | ₩79,354 | ₩80,330 | ₩79,327 | ₩79,555 | +0.25% | 38.5만 |
|---|
| 2026.06.09 | ₩78,712 | ₩80,344 | ₩78,565 | ₩79,007 | +0.37% | 43.1만 |
|---|
| 2026.06.08 | ₩78,365 | ₩79,033 | ₩76,573 | ₩78,084 | -0.36% | 48.5만 |
|---|
| 2026.06.05 | ₩77,803 | ₩78,472 | ₩77,656 | ₩77,856 | +0.07% | 34.1만 |
|---|
| 2026.06.04 | ₩76,506 | ₩78,044 | ₩76,506 | ₩77,803 | +1.70% | 43.7만 |
|---|
| 2026.06.03 | ₩76,693 | ₩76,693 | ₩75,342 | ₩75,570 | -1.46% | 53.6만 |
|---|
| 2026.06.02 | ₩75,556 | ₩77,201 | ₩75,489 | ₩77,161 | +2.12% | 30.1만 |
|---|
| 2026.06.01 | ₩76,519 | ₩76,773 | ₩74,901 | ₩75,556 | -1.26% | 42.1만 |
|---|
| 2026.05.29 | ₩76,519 | ₩77,495 | ₩76,452 | ₩77,108 | +0.77% | 44.5만 |
|---|
| 2026.05.28 | ₩76,118 | ₩76,773 | ₩75,382 | ₩76,706 | +0.77% | 35.2만 |
|---|
| 2026.05.27 | ₩77,723 | ₩78,244 | ₩76,546 | ₩76,787 | -1.20% | 44.1만 |
|---|
| 2026.05.26 | ₩76,853 | ₩77,897 | ₩76,853 | ₩77,709 | +1.11% | 32.5만 |
|---|
| 2026.05.22 | ₩76,693 | ₩77,094 | ₩76,359 | ₩76,586 | -0.14% | 30.5만 |
|---|
| 2026.05.21 | ₩76,292 | ₩76,706 | ₩75,703 | ₩76,559 | +0.35% | 35.9만 |
|---|
| 2026.05.20 | ₩75,075 | ₩76,773 | ₩74,380 | ₩76,492 | +1.89% | 44만 |
|---|
| 2026.05.19 | ₩75,316 | ₩75,436 | ₩74,500 | ₩74,914 | -0.53% | 32.8만 |
|---|
| 2026.05.18 | ₩74,620 | ₩75,784 | ₩74,620 | ₩75,663 | +1.40% | 33.2만 |
|---|
| 2026.05.15 | ₩75,409 | ₩76,038 | ₩73,992 | ₩74,366 | -1.38% | 46.4만 |
|---|
| 2026.05.14 | ₩75,169 | ₩75,824 | ₩74,888 | ₩75,249 | +0.11% | 30.5만 |
|---|
| 2026.05.13 | ₩75,048 | ₩75,730 | ₩74,433 | ₩74,647 | -0.53% | 45.5만 |
|---|
| 2026.05.12 | ₩76,225 | ₩76,492 | ₩73,978 | ₩75,543 | -0.89% | 39.2만 |
|---|
| 2026.05.11 | ₩76,987 | ₩77,001 | ₩75,048 | ₩76,278 | -0.92% | 56만 |
|---|
| 2026.05.08 | ₩76,118 | ₩77,067 | ₩76,118 | ₩76,827 | +0.93% | 29.6만 |
|---|
| 2026.05.07 | ₩76,653 | ₩76,907 | ₩75,663 | ₩76,212 | -0.58% | 40.8만 |
|---|
| 2026.05.06 | ₩76,894 | ₩77,562 | ₩76,385 | ₩76,653 | -0.31% | 47.4만 |
|---|
| 2026.05.05 | ₩75,503 | ₩77,134 | ₩75,182 | ₩76,372 | +1.15% | 46만 |
|---|
| 2026.05.04 | ₩75,169 | ₩76,038 | ₩74,513 | ₩75,409 | +0.32% | 53.9만 |
|---|
| 2026.05.01 | ₩74,794 | ₩75,917 | ₩74,112 | ₩75,436 | +0.86% | 53.1만 |
|---|
| 2026.04.30 | ₩72,775 | ₩75,730 | ₩72,507 | ₩74,928 | +2.96% | 59.8만 |
|---|
| 2026.04.29 | ₩74,125 | ₩75,102 | ₩72,882 | ₩73,283 | -1.14% | 47.3만 |
|---|
| 2026.04.28 | ₩74,807 | ₩75,289 | ₩74,112 | ₩74,527 | -0.38% | 35.5만 |
|---|
| 2026.04.27 | ₩72,614 | ₩74,634 | ₩72,614 | ₩74,380 | +2.43% | 33.5만 |
|---|
| 2026.04.24 | ₩74,460 | ₩74,486 | ₩72,547 | ₩72,721 | -2.33% | 51.3만 |
|---|
| 2026.04.23 | ₩72,788 | ₩74,179 | ₩71,451 | ₩73,885 | +1.51% | 42.5만 |
|---|
| 2026.04.22 | ₩71,799 | ₩72,802 | ₩71,103 | ₩71,919 | +0.17% | 32.7만 |
|---|
| 2026.04.21 | ₩72,641 | ₩72,735 | ₩71,437 | ₩71,625 | -1.40% | 25.5만 |
|---|
| 2026.04.20 | ₩72,093 | ₩73,510 | ₩72,093 | ₩72,802 | +0.98% | 24.9만 |
|---|
| 2026.04.17 | ₩71,718 | ₩73,671 | ₩71,718 | ₩72,547 | +1.16% | 34.1만 |
|---|
| 2026.04.16 | ₩71,063 | ₩71,852 | ₩70,635 | ₩70,796 | -0.38% | 30.4만 |
|---|
| 2026.04.15 | ₩71,946 | ₩72,066 | ₩70,836 | ₩71,317 | -0.87% | 30.6만 |
|---|
| 2026.04.14 | ₩71,451 | ₩72,200 | ₩70,515 | ₩72,026 | +0.80% | 29.6만 |
|---|
| 2026.04.13 | ₩71,304 | ₩71,892 | ₩70,622 | ₩71,651 | +0.49% | 27.5만 |
|---|
| 2026.04.10 | ₩71,865 | ₩72,026 | ₩70,943 | ₩71,504 | -0.50% | 33.9만 |
|---|
| 2026.04.09 | ₩70,582 | ₩72,400 | ₩70,475 | ₩72,053 | +2.08% | 45.1만 |
|---|
| 2026.04.08 | ₩70,314 | ₩71,585 | ₩70,314 | ₩70,742 | +0.61% | 34.5만 |
|---|
| 2026.04.07 | ₩68,068 | ₩69,004 | ₩67,680 | ₩68,883 | +1.20% | 33만 |
|---|
| 2026.04.06 | ₩67,934 | ₩68,696 | ₩66,944 | ₩68,656 | +1.06% | 39.2만 |
|---|
| 2026.04.02 | ₩66,744 | ₩67,706 | ₩66,436 | ₩67,666 | +1.38% | 40.4만 |
|---|
| 2026.04.01 | ₩66,971 | ₩68,282 | ₩66,971 | ₩67,787 | +1.22% | 27.3만 |
|---|
| 2026.03.31 | ₩66,543 | ₩67,198 | ₩65,513 | ₩66,677 | +0.20% | 44만 |
|---|
| 2026.03.30 | ₩65,874 | ₩66,088 | ₩65,366 | ₩65,380 | -0.75% | 37.8만 |
|---|
| 2026.03.27 | ₩65,781 | ₩66,209 | ₩65,219 | ₩65,326 | -0.69% | 38.4만 |
|---|
| 2026.03.26 | ₩65,460 | ₩66,490 | ₩65,460 | ₩66,329 | +1.33% | 30.7만 |
|---|
| 2026.03.25 | ₩66,102 | ₩66,383 | ₩65,487 | ₩66,195 | +0.14% | 29.8만 |
|---|
| 2026.03.24 | ₩64,764 | ₩66,302 | ₩64,644 | ₩65,487 | +1.12% | 38.2만 |
|---|
| 2026.03.23 | ₩65,594 | ₩66,811 | ₩64,577 | ₩65,139 | -0.69% | 59.1만 |
|---|
| 2026.03.20 | ₩63,574 | ₩64,163 | ₩62,692 | ₩63,962 | +0.61% | 474.3만 |
|---|
| 2026.03.19 | ₩62,906 | ₩63,882 | ₩61,916 | ₩63,561 | +1.04% | 44.2만 |
|---|
| 2026.03.18 | ₩63,186 | ₩63,655 | ₩62,718 | ₩63,106 | -0.13% | 62.3만 |
|---|
| 2026.03.17 | ₩64,069 | ₩64,323 | ₩62,932 | ₩63,494 | -0.90% | 49.2만 |
|---|
| 2026.03.16 | ₩64,136 | ₩64,256 | ₩63,400 | ₩63,400 | -1.15% | 46.7만 |
|---|
| 2026.03.13 | ₩64,337 | ₩64,551 | ₩62,812 | ₩63,360 | -1.52% | 64.4만 |
|---|
| 2026.03.12 | ₩62,397 | ₩64,123 | ₩62,077 | ₩63,935 | +2.46% | 45.5만 |
|---|
| 2026.03.11 | ₩63,400 | ₩64,363 | ₩62,785 | ₩63,842 | +0.70% | 41.7만 |
|---|
| 2026.03.10 | ₩63,815 | ₩65,246 | ₩63,039 | ₩63,975 | +0.25% | 71.9만 |
|---|
| 2026.03.09 | ₩63,641 | ₩64,350 | ₩61,181 | ₩63,815 | +0.27% | 84.4만 |
|---|
| 2026.03.06 | ₩64,390 | ₩64,885 | ₩63,360 | ₩64,831 | +0.69% | 48.6만 |
|---|
| 2026.03.05 | ₩66,436 | ₩66,597 | ₩65,366 | ₩66,249 | -0.28% | 32.2만 |
|---|
| 2026.03.04 | ₩67,212 | ₩67,653 | ₩66,717 | ₩67,024 | -0.28% | 27.2만 |
|---|
| 2026.03.03 | ₩65,500 | ₩67,292 | ₩64,912 | ₩67,051 | +2.37% | 30.8만 |
|---|
| 2026.03.02 | ₩65,246 | ₩67,626 | ₩64,992 | ₩67,131 | +2.89% | 37.6만 |
|---|
| 2026.02.27 | ₩68,669 | ₩68,870 | ₩65,901 | ₩66,476 | -3.19% | 53.3만 |
|---|
| 2026.02.26 | ₩70,060 | ₩71,063 | ₩69,284 | ₩70,100 | +0.06% | 43.9만 |
|---|
| 2026.02.25 | ₩69,017 | ₩70,515 | ₩68,696 | ₩70,314 | +1.88% | 33.3만 |
|---|
| 2026.02.24 | ₩68,562 | ₩69,191 | ₩67,894 | ₩68,455 | -0.16% | 39.7만 |
|---|
| 2026.02.23 | ₩71,544 | ₩71,718 | ₩67,867 | ₩68,562 | -4.17% | 41만 |
|---|
| 2026.02.20 | ₩71,264 | ₩71,839 | ₩70,475 | ₩71,558 | +0.41% | 38.6만 |
|---|
| 2026.02.19 | ₩71,010 | ₩71,197 | ₩70,274 | ₩71,170 | +0.23% | 27.5만 |
|---|
| 2026.02.18 | ₩71,812 | ₩73,029 | ₩71,250 | ₩71,571 | -0.34% | 45.7만 |
|---|
| 2026.02.17 | ₩71,277 | ₩72,521 | ₩71,250 | ₩71,946 | +0.94% | 31.7만 |
|---|
| 2026.02.13 | ₩70,595 | ₩71,437 | ₩69,766 | ₩71,317 | +1.02% | 33.7만 |
|---|
| 2026.02.12 | ₩71,785 | ₩72,213 | ₩69,525 | ₩70,608 | -1.64% | 38만 |
|---|
| 2026.02.11 | ₩72,775 | ₩73,283 | ₩70,809 | ₩71,143 | -2.24% | 46.2만 |
|---|
| 2026.02.10 | ₩72,387 | ₩72,842 | ₩71,651 | ₩72,467 | +0.11% | 43.1만 |
|---|
| 2026.02.09 | ₩72,093 | ₩72,855 | ₩71,772 | ₩72,507 | +0.58% | 34.3만 |
|---|
| 2026.02.06 | ₩72,320 | ₩72,721 | ₩71,518 | ₩72,347 | +0.04% | 35.1만 |
|---|
| 2026.02.05 | ₩71,678 | ₩72,521 | ₩70,622 | ₩71,478 | -0.28% | 39.7만 |
|---|
| 2026.02.04 | ₩70,729 | ₩72,320 | ₩70,274 | ₩71,718 | +1.40% | 34.4만 |
|---|
| 2026.02.03 | ₩70,073 | ₩71,946 | ₩69,030 | ₩70,167 | +0.13% | 48.6만 |
|---|
| 2026.02.02 | ₩68,549 | ₩70,742 | ₩68,549 | ₩70,301 | +2.56% | 49.5만 |
|---|
| 2026.01.30 | ₩67,733 | ₩68,683 | ₩67,506 | ₩68,442 | +1.05% | 48.9만 |
|---|
| 2026.01.29 | ₩67,024 | ₩68,255 | ₩67,024 | ₩67,787 | +1.14% | 62.2만 |
|---|
| 2026.01.28 | ₩67,613 | ₩67,934 | ₩66,570 | ₩66,837 | -1.15% | 38.9만 |
|---|
| 2026.01.27 | ₩67,319 | ₩67,867 | ₩67,131 | ₩67,493 | +0.26% | 33만 |
|---|
| 2026.01.26 | ₩67,131 | ₩67,319 | ₩65,647 | ₩66,837 | -0.44% | 54만 |
|---|
| 2026.01.23 | ₩71,504 | ₩73,537 | ₩67,198 | ₩67,840 | -5.12% | 52.9만 |
|---|
| 2026.01.22 | ₩70,261 | ₩71,384 | ₩69,819 | ₩69,940 | -0.46% | 32.6만 |
|---|
| 2026.01.21 | ₩67,078 | ₩70,354 | ₩66,570 | ₩70,127 | +4.55% | 37.5만 |
|---|
| 2026.01.20 | ₩66,824 | ₩67,479 | ₩66,195 | ₩66,436 | -0.58% | 23.8만 |
|---|
| 2026.01.16 | ₩67,880 | ₩68,455 | ₩67,439 | ₩67,934 | +0.08% | 29.6만 |
|---|
| 2026.01.15 | ₩66,797 | ₩68,629 | ₩66,677 | ₩67,947 | +1.72% | 43.7만 |
|---|
| 2026.01.14 | ₩65,674 | ₩66,931 | ₩65,179 | ₩66,837 | +1.77% | 23만 |
|---|
| 2026.01.13 | ₩66,302 | ₩67,038 | ₩65,567 | ₩65,674 | -0.95% | 27만 |
|---|
| 2026.01.12 | ₩67,091 | ₩67,399 | ₩65,874 | ₩66,289 | -1.20% | 27.4만 |
|---|
| 2026.01.09 | ₩67,987 | ₩68,442 | ₩67,238 | ₩67,506 | -0.71% | 23.7만 |
|---|
| 2026.01.08 | ₩66,195 | ₩68,616 | ₩66,195 | ₩67,987 | +2.71% | 32.6만 |
|---|
| 2026.01.07 | ₩66,503 | ₩66,864 | ₩65,808 | ₩66,623 | +0.18% | 31.7만 |
|---|
| 2026.01.06 | ₩65,393 | ₩66,811 | ₩65,126 | ₩66,543 | +1.76% | 46만 |
|---|
| 2026.01.05 | ₩64,871 | ₩67,011 | ₩64,871 | ₩65,834 | +1.48% | 72만 |
|---|
| 2026.01.02 | ₩64,805 | ₩65,259 | ₩63,882 | ₩65,085 | +0.43% | 40.4만 |
|---|
| 2025.12.31 | ₩65,380 | ₩65,380 | ₩64,631 | ₩64,711 | -1.02% | 29.7만 |
|---|
| 2025.12.30 | ₩66,195 | ₩66,383 | ₩65,206 | ₩65,259 | -1.41% | 22.2만 |
|---|
| 2025.12.29 | ₩66,891 | ₩66,904 | ₩66,088 | ₩66,128 | -1.14% | 22.2만 |
|---|
| 2025.12.26 | ₩67,319 | ₩67,319 | ₩66,503 | ₩66,864 | -0.68% | 21.4만 |
|---|
| 2025.12.24 | ₩66,877 | ₩67,252 | ₩66,597 | ₩67,131 | +0.38% | 13.5만 |
|---|
| 2025.12.23 | ₩67,345 | ₩67,533 | ₩66,784 | ₩66,891 | -0.68% | 25.3만 |
|---|
| 2025.12.22 | ₩67,426 | ₩68,308 | ₩67,145 | ₩67,426 | 0.00% | 39.7만 |
|---|
| 2025.12.19 | ₩68,014 | ₩68,629 | ₩67,131 | ₩67,466 | -0.81% | 212.3만 |
|---|
| 2025.12.18 | ₩68,857 | ₩69,472 | ₩67,934 | ₩68,201 | -0.95% | 65.5만 |
|---|
| 2025.12.17 | ₩67,319 | ₩68,589 | ₩67,091 | ₩68,175 | +1.27% | 56.6만 |
|---|
| 2025.12.16 | ₩67,600 | ₩68,108 | ₩67,065 | ₩67,345 | -0.38% | 60.9만 |
|---|
| 2025.12.15 | ₩67,479 | ₩68,041 | ₩67,024 | ₩67,426 | -0.08% | 51.3만 |
|---|
| 2025.12.12 | ₩67,172 | ₩68,014 | ₩66,289 | ₩66,891 | -0.42% | 50.6만 |
|---|
| 2025.12.11 | ₩67,907 | ₩69,191 | ₩67,145 | ₩67,158 | -1.10% | 62.2만 |
|---|
| 2025.12.10 | ₩65,727 | ₩68,469 | ₩65,380 | ₩68,134 | +3.66% | 57.7만 |
|---|
| 2025.12.09 | ₩66,503 | ₩67,412 | ₩65,607 | ₩65,888 | -0.92% | 34.7만 |
|---|
| 2025.12.08 | ₩67,078 | ₩67,479 | ₩66,356 | ₩66,597 | -0.72% | 38.6만 |
|---|
| 2025.12.05 | ₩66,610 | ₩67,078 | ₩66,396 | ₩66,677 | +0.10% | 32.6만 |
|---|
| 2025.12.04 | ₩66,035 | ₩67,466 | ₩66,035 | ₩66,971 | +1.42% | 43.7만 |
|---|
| 2025.12.03 | ₩65,259 | ₩66,717 | ₩65,259 | ₩66,342 | +1.66% | 42만 |
|---|
| 2025.12.02 | ₩65,727 | ₩65,995 | ₩64,885 | ₩65,005 | -1.10% | 35만 |
|---|
| 2025.12.01 | ₩64,042 | ₩65,580 | ₩64,042 | ₩65,527 | +2.32% | 34.4만 |
|---|
| 2025.11.28 | ₩65,660 | ₩65,821 | ₩64,537 | ₩64,778 | -1.34% | 25.4만 |
|---|
| 2025.11.26 | ₩65,727 | ₩66,490 | ₩65,540 | ₩65,701 | -0.04% | 64.4만 |
|---|
| 2025.11.25 | ₩64,203 | ₩66,516 | ₩62,946 | ₩65,861 | +2.58% | 44.5만 |
|---|
| 2025.11.24 | ₩63,735 | ₩64,283 | ₩63,360 | ₩63,855 | +0.19% | 38.1만 |
|---|
| 2025.11.21 | ₩61,836 | ₩64,577 | ₩61,836 | ₩63,962 | +3.44% | 39.8만 |
|---|
| 2025.11.20 | ₩62,291 | ₩63,534 | ₩61,448 | ₩61,742 | -0.88% | 30.2만 |
|---|
| 2025.11.19 | ₩61,207 | ₩62,050 | ₩61,033 | ₩61,729 | +0.85% | 26.6만 |
|---|
| 2025.11.18 | ₩60,338 | ₩61,782 | ₩59,937 | ₩61,100 | +1.26% | 32.2만 |
|---|
| 2025.11.17 | ₩63,347 | ₩63,628 | ₩60,244 | ₩60,405 | -4.64% | 44.9만 |
|---|
| 2025.11.14 | ₩62,264 | ₩63,641 | ₩61,796 | ₩63,507 | +2.00% | 37.4만 |
|---|
| 2025.11.13 | ₩62,317 | ₩63,494 | ₩62,317 | ₩62,825 | +0.82% | 35.8만 |
|---|
| 2025.11.12 | ₩63,066 | ₩63,975 | ₩62,518 | ₩62,665 | -0.64% | 49.4만 |
|---|
| 2025.11.11 | ₩62,986 | ₩63,655 | ₩62,558 | ₩62,959 | -0.04% | 36.3만 |
|---|
| 2025.11.10 | ₩63,066 | ₩63,494 | ₩62,611 | ₩63,120 | +0.08% | 41.6만 |
|---|
| 2025.11.07 | ₩62,250 | ₩62,946 | ₩61,702 | ₩62,932 | +1.10% | 32.1만 |
|---|
| 2025.11.06 | ₩61,903 | ₩62,638 | ₩61,662 | ₩62,264 | +0.58% | 28.8만 |
|---|
| 2025.11.05 | ₩61,234 | ₩62,812 | ₩61,167 | ₩62,197 | +1.57% | 36.8만 |
|---|
| 2025.11.04 | ₩60,632 | ₩61,675 | ₩60,071 | ₩61,288 | +1.08% | 53.1만 |
|---|
| 2025.11.03 | ₩60,860 | ₩61,154 | ₩59,603 | ₩60,967 | +0.18% | 36.8만 |
|---|
| 2025.10.31 | ₩60,271 | ₩61,167 | ₩59,937 | ₩60,779 | +0.84% | 36.9만 |
|---|
| 2025.10.30 | ₩60,819 | ₩62,036 | ₩60,819 | ₩60,886 | +0.11% | 37.7만 |
|---|
| 2025.10.29 | ₩61,689 | ₩62,799 | ₩60,499 | ₩61,247 | -0.72% | 46.3만 |
|---|
| 2025.10.28 | ₩61,742 | ₩63,093 | ₩61,274 | ₩62,184 | +0.71% | 31.7만 |
|---|
| 2025.10.27 | ₩62,852 | ₩63,481 | ₩62,304 | ₩62,545 | -0.49% | 27.3만 |
|---|
| 2025.10.24 | ₩62,504 | ₩63,695 | ₩62,491 | ₩62,772 | +0.43% | 31.9만 |
|---|
| 2025.10.23 | ₩61,983 | ₩62,291 | ₩61,395 | ₩61,702 | -0.45% | 24.8만 |
|---|
| 2025.10.22 | ₩63,093 | ₩63,588 | ₩61,368 | ₩61,742 | -2.14% | 44.1만 |
|---|
| 2025.10.21 | ₩62,397 | ₩63,521 | ₩62,384 | ₩63,026 | +1.01% | 32만 |
|---|
| 2025.10.20 | ₩61,608 | ₩63,053 | ₩61,221 | ₩62,852 | +2.02% | 26.5만 |
|---|
| 2025.10.17 | ₩61,515 | ₩61,916 | ₩60,485 | ₩61,368 | -0.24% | 38.8만 |
|---|
| 2025.10.16 | ₩65,019 | ₩65,273 | ₩60,378 | ₩60,753 | -6.56% | 50.8만 |
|---|
| 2025.10.15 | ₩66,048 | ₩66,329 | ₩64,698 | ₩65,353 | -1.05% | 37.5만 |
|---|
| 2025.10.14 | ₩62,812 | ₩66,503 | ₩62,785 | ₩65,968 | +5.02% | 40.2만 |
|---|
| 2025.10.13 | ₩63,186 | ₩63,588 | ₩62,317 | ₩63,481 | +0.47% | 23.4만 |
|---|
| 2025.10.10 | ₩65,874 | ₩66,316 | ₩61,916 | ₩61,970 | -5.93% | 38만 |
|---|