시장 데이터를 불러오는 중
전체 종목
Colony Bankcorp, Inc. Common Stock 과거 주가
Colony Bankcorp, Inc. Common Stock · CBAN · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Colony Bankcorp, Inc. Common Stock · CBAN · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,140 | ₩27,220 | ₩26,778 | ₩26,778 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,724 | ₩27,408 | ₩26,724 | ₩27,234 | +1.91% | 11만 |
| 2026.10.07 | ₩27,126 | ₩27,260 | ₩26,791 | ₩26,979 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,515 | ₩27,716 | ₩27,314 | ₩27,395 | -0.44% | 11만 |
| 2026.10.05 | ₩27,555 | ₩27,596 | ₩27,167 | ₩27,368 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,421 | ₩27,703 | ₩27,193 | ₩27,421 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,939 | ₩27,220 | ₩26,402 | ₩27,207 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,609 | ₩27,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,006 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,636 | ₩27,703 | ₩26,885 | ₩27,341 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,783 | ₩27,864 | ₩27,529 | ₩27,596 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,864 | ₩28,159 | ₩27,676 | ₩27,730 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,502 | ₩27,810 | ₩27,354 | ₩27,810 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,931 | ₩28,360 | ₩27,368 | ₩27,408 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,159 | ₩28,440 | ₩27,850 | ₩27,958 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,918 | ₩28,226 | ₩27,582 | ₩27,891 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,145 | ₩28,186 | ₩27,488 | ₩27,770 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,467 | ₩28,682 | ₩27,904 | ₩28,052 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,789 | ₩28,870 | ₩27,864 | ₩28,239 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,789 | ₩29,111 | ₩28,548 | ₩28,776 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,722 | ₩29,044 | ₩28,508 | ₩28,695 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩29,071 | ₩29,071 | ₩28,508 | ₩28,776 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,548 | ₩28,816 | ₩28,333 | ₩28,776 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,481 | ₩28,655 | ₩28,132 | ₩28,561 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩29,084 | ₩29,084 | ₩28,561 | ₩28,575 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩29,071 | ₩29,205 | ₩28,601 | ₩29,165 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,735 | ₩28,937 | ₩28,601 | ₩28,843 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,239 | ₩28,789 | ₩28,239 | ₩28,548 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,253 | ₩28,467 | ₩28,052 | ₩28,119 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,414 | ₩28,695 | ₩28,226 | ₩28,360 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,508 | ₩28,789 | ₩28,387 | ₩28,615 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,280 | ₩28,642 | ₩27,904 | ₩28,548 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,467 | ₩28,615 | ₩28,226 | ₩28,387 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,870 | ₩28,870 | ₩28,280 | ₩28,400 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,896 | ₩29,165 | ₩28,601 | ₩28,668 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,829 | ₩28,856 | ₩28,414 | ₩28,803 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,494 | ₩28,776 | ₩27,140 | ₩28,668 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,553 | ₩29,902 | ₩28,668 | ₩28,749 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,835 | ₩29,835 | ₩29,312 | ₩29,513 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,755 | ₩29,902 | ₩29,513 | ₩29,620 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,768 | ₩29,996 | ₩29,594 | ₩29,862 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,701 | ₩30,117 | ₩29,620 | ₩29,781 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,822 | ₩29,822 | ₩29,433 | ₩29,513 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,352 | ₩29,607 | ₩29,339 | ₩29,580 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,245 | ₩29,406 | ₩29,138 | ₩29,393 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,352 | ₩29,553 | ₩29,191 | ₩29,513 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,929 | ₩30,009 | ₩29,366 | ₩29,540 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,781 | ₩29,781 | ₩29,258 | ₩29,674 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,701 | ₩30,036 | ₩29,473 | ₩29,728 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,781 | ₩29,862 | ₩29,232 | ₩29,393 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,165 | ₩29,446 | ₩28,789 | ₩29,393 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,500 | ₩29,634 | ₩28,937 | ₩29,165 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,486 | ₩29,835 | ₩29,393 | ₩29,580 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,218 | ₩29,889 | ₩29,071 | ₩29,781 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,165 | ₩29,553 | ₩29,071 | ₩29,151 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩29,071 | ₩29,580 | ₩28,709 | ₩29,285 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩28,078 | ₩28,963 | ₩27,448 | ₩28,923 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,172 | ₩28,548 | ₩27,354 | ₩27,569 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,783 | ₩28,132 | ₩27,609 | ₩27,958 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩28,065 | ₩28,360 | ₩27,730 | ₩28,011 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,454 | ₩28,548 | ₩27,918 | ₩28,132 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,703 | ₩28,749 | ₩27,529 | ₩28,735 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,488 | ₩27,649 | ₩27,341 | ₩27,502 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,623 | ₩27,770 | ₩27,207 | ₩27,354 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩27,113 | ₩27,381 | ₩26,845 | ₩27,234 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,751 | ₩26,992 | ₩26,724 | ₩26,965 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,483 | ₩27,006 | ₩26,429 | ₩26,845 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,939 | ₩27,167 | ₩26,362 | ₩26,536 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,354 | ₩27,596 | ₩27,006 | ₩27,046 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,153 | ₩27,636 | ₩27,006 | ₩27,368 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,636 | ₩27,676 | ₩27,059 | ₩27,126 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩27,046 | ₩27,676 | ₩26,898 | ₩27,475 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,354 | ₩27,354 | ₩26,858 | ₩26,939 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,623 | ₩27,623 | ₩26,858 | ₩27,167 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩27,033 | ₩27,676 | ₩26,644 | ₩27,676 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,239 | ₩28,427 | ₩26,590 | ₩26,791 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,333 | ₩28,655 | ₩28,253 | ₩28,534 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,971 | ₩28,266 | ₩27,850 | ₩28,266 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,582 | ₩27,971 | ₩27,515 | ₩27,770 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,690 | ₩28,119 | ₩27,408 | ₩27,569 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,730 | ₩28,253 | ₩27,287 | ₩27,475 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩28,092 | ₩28,414 | ₩27,730 | ₩27,770 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,494 | ₩28,548 | ₩27,770 | ₩27,824 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩28,038 | ₩28,360 | ₩28,025 | ₩28,320 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,891 | ₩28,011 | ₩27,462 | ₩27,864 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,636 | ₩27,891 | ₩27,636 | ₩27,690 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,542 | ₩28,052 | ₩27,435 | ₩27,488 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,395 | ₩27,636 | ₩27,126 | ₩27,421 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,939 | ₩27,676 | ₩26,831 | ₩27,140 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,671 | ₩26,939 | ₩26,550 | ₩26,912 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,469 | ₩26,563 | ₩26,161 | ₩26,215 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,282 | ₩26,858 | ₩26,282 | ₩26,644 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,349 | ₩26,456 | ₩26,040 | ₩26,443 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,402 | ₩26,684 | ₩26,349 | ₩26,550 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,362 | ₩26,858 | ₩26,121 | ₩26,429 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,791 | ₩26,898 | ₩26,443 | ₩26,469 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,630 | ₩27,059 | ₩26,443 | ₩26,711 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,684 | ₩26,925 | ₩26,510 | ₩26,550 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,362 | ₩26,630 | ₩26,188 | ₩26,536 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩26,081 | ₩26,657 | ₩26,081 | ₩26,443 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩26,081 | ₩26,148 | ₩25,866 | ₩25,987 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,973 | ₩26,349 | ₩25,973 | ₩26,107 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩26,027 | ₩26,027 | ₩25,692 | ₩25,839 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,148 | ₩26,416 | ₩26,081 | ₩26,121 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,906 | ₩26,282 | ₩25,906 | ₩25,973 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,201 | ₩26,268 | ₩25,678 | ₩26,107 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,590 | ₩26,617 | ₩26,013 | ₩26,201 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,818 | ₩26,925 | ₩26,349 | ₩26,617 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,483 | ₩26,831 | ₩26,416 | ₩26,550 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,469 | ₩26,657 | ₩26,402 | ₩26,443 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,201 | ₩27,153 | ₩26,134 | ₩26,389 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,644 | ₩26,738 | ₩26,027 | ₩26,054 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,510 | ₩26,912 | ₩26,376 | ₩26,590 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,791 | ₩26,831 | ₩26,483 | ₩26,603 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,791 | ₩27,006 | ₩26,349 | ₩26,402 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩27,019 | ₩27,180 | ₩26,805 | ₩26,979 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,590 | ₩27,287 | ₩26,483 | ₩26,764 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,764 | ₩27,140 | ₩26,550 | ₩26,671 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,577 | ₩27,582 | ₩25,866 | ₩26,791 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,891 | ₩28,065 | ₩27,341 | ₩27,904 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,521 | ₩28,601 | ₩27,596 | ₩27,649 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,454 | ₩28,816 | ₩28,360 | ₩28,467 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,280 | ₩28,977 | ₩28,226 | ₩28,494 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩28,011 | ₩28,266 | ₩27,850 | ₩27,877 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩28,078 | ₩28,467 | ₩27,944 | ₩28,145 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,931 | ₩28,213 | ₩27,716 | ₩28,132 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,985 | ₩28,186 | ₩27,770 | ₩28,078 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,454 | ₩28,454 | ₩27,877 | ₩28,092 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,864 | ₩28,575 | ₩27,824 | ₩28,400 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,716 | ₩28,333 | ₩27,716 | ₩27,931 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩27,113 | ₩27,274 | ₩27,019 | ₩27,180 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩27,006 | ₩27,274 | ₩26,858 | ₩27,180 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,603 | ₩27,073 | ₩26,483 | ₩26,965 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,952 | ₩27,314 | ₩26,925 | ₩26,939 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,483 | ₩27,006 | ₩26,322 | ₩26,778 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,268 | ₩26,362 | ₩26,067 | ₩26,201 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,121 | ₩26,577 | ₩26,013 | ₩26,174 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,201 | ₩26,469 | ₩26,121 | ₩26,349 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,483 | ₩26,738 | ₩26,054 | ₩26,389 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,826 | ₩26,657 | ₩25,772 | ₩26,362 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,885 | ₩27,649 | ₩25,987 | ₩26,094 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,148 | ₩26,684 | ₩25,517 | ₩25,517 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,450 | ₩26,282 | ₩25,410 | ₩26,013 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,960 | ₩26,094 | ₩25,504 | ₩25,584 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,389 | ₩26,536 | ₩26,107 | ₩26,121 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,228 | ₩26,523 | ₩26,148 | ₩26,174 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,268 | ₩26,349 | ₩25,839 | ₩25,920 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,544 | ₩26,174 | ₩25,477 | ₩26,013 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,148 | ₩26,711 | ₩25,920 | ₩26,027 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,148 | ₩26,912 | ₩26,121 | ₩26,429 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,148 | ₩26,456 | ₩25,531 | ₩26,282 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩26,094 | ₩26,590 | ₩25,745 | ₩26,416 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,684 | ₩26,872 | ₩26,268 | ₩26,644 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,872 | ₩27,113 | ₩26,657 | ₩26,818 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,376 | ₩26,831 | ₩26,094 | ₩26,630 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,282 | ₩27,220 | ₩26,282 | ₩26,831 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,153 | ₩27,421 | ₩26,563 | ₩26,590 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,623 | ₩28,213 | ₩27,220 | ₩27,596 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,153 | ₩27,703 | ₩27,086 | ₩27,502 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩27,046 | ₩27,502 | ₩26,671 | ₩26,925 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,220 | ₩27,690 | ₩26,697 | ₩26,992 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩27,033 | ₩27,488 | ₩26,791 | ₩27,207 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,898 | ₩28,199 | ₩26,697 | ₩26,979 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,435 | ₩28,038 | ₩26,992 | ₩27,059 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,421 | ₩27,743 | ₩27,314 | ₩27,529 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,475 | ₩27,609 | ₩27,033 | ₩27,301 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,850 | ₩28,119 | ₩27,033 | ₩27,247 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,824 | ₩28,266 | ₩27,408 | ₩27,569 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩28,078 | ₩28,333 | ₩27,757 | ₩27,824 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,145 | ₩28,414 | ₩27,998 | ₩28,011 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,373 | ₩28,668 | ₩28,105 | ₩28,253 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩28,011 | ₩28,534 | ₩27,944 | ₩28,025 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,596 | ₩28,776 | ₩27,596 | ₩28,038 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,965 | ₩27,690 | ₩26,898 | ₩27,502 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,148 | ₩27,126 | ₩26,148 | ₩26,965 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩26,067 | ₩26,308 | ₩25,705 | ₩26,094 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,397 | ₩26,831 | ₩25,356 | ₩26,121 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,941 | ₩24,954 | ₩24,565 | ₩24,887 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,901 | ₩25,128 | ₩24,793 | ₩24,820 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,994 | ₩25,853 | ₩24,686 | ₩24,927 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,987 | ₩26,188 | ₩24,807 | ₩25,008 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,812 | ₩26,563 | ₩25,812 | ₩26,148 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,874 | ₩26,040 | ₩24,874 | ₩25,879 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,766 | ₩25,021 | ₩24,699 | ₩24,726 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,941 | ₩25,316 | ₩24,887 | ₩25,035 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,753 | ₩25,370 | ₩24,753 | ₩25,048 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,243 | ₩24,753 | ₩23,962 | ₩24,699 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,109 | ₩24,391 | ₩23,908 | ₩24,230 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,270 | ₩24,525 | ₩24,016 | ₩24,096 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,512 | ₩24,632 | ₩23,948 | ₩24,337 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,868 | ₩24,699 | ₩23,868 | ₩24,471 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩24,056 | ₩24,083 | ₩23,627 | ₩23,975 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,828 | ₩24,069 | ₩23,734 | ₩24,016 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,721 | ₩24,445 | ₩23,721 | ₩23,948 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,948 | ₩24,163 | ₩23,479 | ₩23,747 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩24,069 | ₩24,109 | ₩23,868 | ₩23,895 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,136 | ₩24,190 | ₩23,868 | ₩23,975 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,203 | ₩24,230 | ₩24,002 | ₩24,069 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,136 | ₩24,351 | ₩24,136 | ₩24,203 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,150 | ₩24,404 | ₩24,083 | ₩24,230 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,284 | ₩24,538 | ₩24,176 | ₩24,176 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,592 | ₩24,780 | ₩24,176 | ₩24,297 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,807 | ₩24,927 | ₩24,351 | ₩24,606 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,793 | ₩25,209 | ₩24,740 | ₩24,860 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,726 | ₩25,061 | ₩24,619 | ₩24,713 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,686 | ₩24,874 | ₩24,378 | ₩24,686 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,646 | ₩24,887 | ₩24,418 | ₩24,673 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,619 | ₩24,793 | ₩24,391 | ₩24,606 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,351 | ₩24,847 | ₩24,351 | ₩24,525 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,828 | ₩24,418 | ₩23,653 | ₩24,270 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,305 | ₩23,747 | ₩23,265 | ₩23,573 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,385 | ₩23,466 | ₩23,023 | ₩23,332 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,265 | ₩23,426 | ₩22,795 | ₩23,426 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,265 | ₩23,734 | ₩23,184 | ₩23,265 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,996 | ₩23,466 | ₩22,943 | ₩23,291 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,332 | ₩23,332 | ₩22,661 | ₩22,782 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,131 | ₩23,412 | ₩23,037 | ₩23,144 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,876 | ₩23,090 | ₩22,728 | ₩22,996 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,836 | ₩23,037 | ₩22,795 | ₩22,795 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,688 | ₩23,063 | ₩22,594 | ₩22,956 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,406 | ₩22,608 | ₩22,313 | ₩22,447 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,843 | ₩22,728 | ₩21,843 | ₩22,554 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,910 | ₩22,259 | ₩21,709 | ₩21,736 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,830 | ₩21,910 | ₩21,602 | ₩21,669 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,642 | ₩21,977 | ₩21,468 | ₩21,763 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩22,058 | ₩22,326 | ₩21,521 | ₩21,562 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,991 | ₩22,205 | ₩21,723 | ₩22,138 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,696 | ₩22,111 | ₩21,696 | ₩22,071 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,951 | ₩22,111 | ₩21,669 | ₩21,736 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,629 | ₩22,138 | ₩21,588 | ₩21,977 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,629 | ₩21,857 | ₩21,454 | ₩21,656 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,481 | ₩21,709 | ₩21,320 | ₩21,535 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,910 | ₩21,910 | ₩21,454 | ₩21,495 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,575 | ₩21,910 | ₩21,575 | ₩21,830 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,454 | ₩21,790 | ₩21,454 | ₩21,656 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,428 | ₩21,548 | ₩21,186 | ₩21,548 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,454 | ₩21,629 | ₩21,361 | ₩21,441 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,267 | ₩21,709 | ₩21,200 | ₩21,468 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,830 | ₩22,125 | ₩21,320 | ₩21,361 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,152 | ₩22,192 | ₩21,857 | ₩21,951 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,447 | ₩22,661 | ₩21,870 | ₩22,178 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,125 | ₩22,433 | ₩21,924 | ₩22,393 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,232 | ₩22,433 | ₩21,843 | ₩21,870 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,339 | ₩22,487 | ₩22,125 | ₩22,447 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,776 | ₩22,232 | ₩21,776 | ₩22,205 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,682 | ₩21,977 | ₩21,682 | ₩21,924 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,629 | ₩21,763 | ₩21,414 | ₩21,575 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,380 | ₩22,393 | ₩21,320 | ₩21,401 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩23,010 | ₩23,010 | ₩22,420 | ₩22,581 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,870 | ₩22,943 | ₩21,870 | ₩22,889 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,776 | ₩22,031 | ₩21,521 | ₩22,004 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,313 | ₩22,594 | ₩21,521 | ₩21,535 | -3.49% | 4만 |
|---|