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 | ₩27,054 | ₩27,135 | ₩26,693 | ₩26,693 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,640 | ₩27,322 | ₩26,640 | ₩27,148 | +1.91% | 11만 |
| 2026.10.07 | ₩27,041 | ₩27,175 | ₩26,707 | ₩26,894 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,429 | ₩27,629 | ₩27,228 | ₩27,308 | -0.44% | 11만 |
| 2026.10.05 | ₩27,469 | ₩27,509 | ₩27,081 | ₩27,282 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,335 | ₩27,616 | ₩27,108 | ₩27,335 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,854 | ₩27,135 | ₩26,319 | ₩27,121 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,522 | ₩27,522 | ₩26,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,921 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,549 | ₩27,616 | ₩26,800 | ₩27,255 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,696 | ₩27,776 | ₩27,442 | ₩27,509 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,776 | ₩28,070 | ₩27,589 | ₩27,643 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,415 | ₩27,723 | ₩27,268 | ₩27,723 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,843 | ₩28,271 | ₩27,282 | ₩27,322 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,070 | ₩28,351 | ₩27,763 | ₩27,870 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,830 | ₩28,137 | ₩27,496 | ₩27,803 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,057 | ₩28,097 | ₩27,402 | ₩27,683 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,378 | ₩28,592 | ₩27,816 | ₩27,963 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,699 | ₩28,779 | ₩27,776 | ₩28,150 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,699 | ₩29,019 | ₩28,458 | ₩28,685 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,632 | ₩28,952 | ₩28,418 | ₩28,605 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,979 | ₩28,979 | ₩28,418 | ₩28,685 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,458 | ₩28,725 | ₩28,244 | ₩28,685 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,391 | ₩28,565 | ₩28,044 | ₩28,471 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,993 | ₩28,993 | ₩28,471 | ₩28,485 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,979 | ₩29,113 | ₩28,511 | ₩29,073 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,645 | ₩28,846 | ₩28,511 | ₩28,752 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,150 | ₩28,699 | ₩28,150 | ₩28,458 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,164 | ₩28,378 | ₩27,963 | ₩28,030 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,324 | ₩28,605 | ₩28,137 | ₩28,271 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,418 | ₩28,699 | ₩28,298 | ₩28,525 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,191 | ₩28,551 | ₩27,816 | ₩28,458 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,378 | ₩28,525 | ₩28,137 | ₩28,298 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,779 | ₩28,779 | ₩28,191 | ₩28,311 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,805 | ₩29,073 | ₩28,511 | ₩28,578 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,739 | ₩28,765 | ₩28,324 | ₩28,712 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,404 | ₩28,685 | ₩27,054 | ₩28,578 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,460 | ₩29,808 | ₩28,578 | ₩28,658 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,741 | ₩29,741 | ₩29,220 | ₩29,420 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,661 | ₩29,808 | ₩29,420 | ₩29,527 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,674 | ₩29,902 | ₩29,501 | ₩29,768 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,607 | ₩30,022 | ₩29,527 | ₩29,688 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,728 | ₩29,728 | ₩29,340 | ₩29,420 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,260 | ₩29,514 | ₩29,247 | ₩29,487 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,153 | ₩29,313 | ₩29,046 | ₩29,300 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,260 | ₩29,460 | ₩29,100 | ₩29,420 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,835 | ₩29,915 | ₩29,273 | ₩29,447 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,688 | ₩29,688 | ₩29,166 | ₩29,581 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,607 | ₩29,942 | ₩29,380 | ₩29,634 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,688 | ₩29,768 | ₩29,140 | ₩29,300 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,073 | ₩29,353 | ₩28,699 | ₩29,300 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,407 | ₩29,541 | ₩28,846 | ₩29,073 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,394 | ₩29,741 | ₩29,300 | ₩29,487 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,126 | ₩29,795 | ₩28,979 | ₩29,688 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,073 | ₩29,460 | ₩28,979 | ₩29,059 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,979 | ₩29,487 | ₩28,618 | ₩29,193 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,990 | ₩28,872 | ₩27,362 | ₩28,832 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,084 | ₩28,458 | ₩27,268 | ₩27,482 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,696 | ₩28,044 | ₩27,522 | ₩27,870 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,977 | ₩28,271 | ₩27,643 | ₩27,923 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,364 | ₩28,458 | ₩27,830 | ₩28,044 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,616 | ₩28,658 | ₩27,442 | ₩28,645 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,402 | ₩27,562 | ₩27,255 | ₩27,415 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,536 | ₩27,683 | ₩27,121 | ₩27,268 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩27,028 | ₩27,295 | ₩26,760 | ₩27,148 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,667 | ₩26,907 | ₩26,640 | ₩26,881 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,399 | ₩26,921 | ₩26,346 | ₩26,760 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,854 | ₩27,081 | ₩26,279 | ₩26,453 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,268 | ₩27,509 | ₩26,921 | ₩26,961 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,068 | ₩27,549 | ₩26,921 | ₩27,282 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,549 | ₩27,589 | ₩26,974 | ₩27,041 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,961 | ₩27,589 | ₩26,814 | ₩27,389 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,268 | ₩27,268 | ₩26,774 | ₩26,854 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,536 | ₩27,536 | ₩26,774 | ₩27,081 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,947 | ₩27,589 | ₩26,560 | ₩27,589 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,150 | ₩28,338 | ₩26,506 | ₩26,707 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,244 | ₩28,565 | ₩28,164 | ₩28,445 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,883 | ₩28,177 | ₩27,763 | ₩28,177 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,496 | ₩27,883 | ₩27,429 | ₩27,683 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,602 | ₩28,030 | ₩27,322 | ₩27,482 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,643 | ₩28,164 | ₩27,201 | ₩27,389 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩28,003 | ₩28,324 | ₩27,643 | ₩27,683 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,404 | ₩28,458 | ₩27,683 | ₩27,736 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,950 | ₩28,271 | ₩27,937 | ₩28,231 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,803 | ₩27,923 | ₩27,375 | ₩27,776 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,549 | ₩27,803 | ₩27,549 | ₩27,602 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,455 | ₩27,963 | ₩27,348 | ₩27,402 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,308 | ₩27,549 | ₩27,041 | ₩27,335 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,854 | ₩27,589 | ₩26,747 | ₩27,054 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,587 | ₩26,854 | ₩26,466 | ₩26,827 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,386 | ₩26,480 | ₩26,079 | ₩26,132 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,199 | ₩26,774 | ₩26,199 | ₩26,560 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,266 | ₩26,373 | ₩25,958 | ₩26,359 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,319 | ₩26,600 | ₩26,266 | ₩26,466 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,279 | ₩26,774 | ₩26,039 | ₩26,346 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,707 | ₩26,814 | ₩26,359 | ₩26,386 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,546 | ₩26,974 | ₩26,359 | ₩26,627 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,600 | ₩26,841 | ₩26,426 | ₩26,466 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,279 | ₩26,546 | ₩26,105 | ₩26,453 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,998 | ₩26,573 | ₩25,998 | ₩26,359 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,998 | ₩26,065 | ₩25,785 | ₩25,905 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,891 | ₩26,266 | ₩25,891 | ₩26,025 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,945 | ₩25,945 | ₩25,611 | ₩25,758 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,065 | ₩26,333 | ₩25,998 | ₩26,039 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,825 | ₩26,199 | ₩25,825 | ₩25,891 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,119 | ₩26,186 | ₩25,597 | ₩26,025 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,506 | ₩26,533 | ₩25,932 | ₩26,119 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,734 | ₩26,841 | ₩26,266 | ₩26,533 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,399 | ₩26,747 | ₩26,333 | ₩26,466 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,386 | ₩26,573 | ₩26,319 | ₩26,359 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,119 | ₩27,068 | ₩26,052 | ₩26,306 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,560 | ₩26,653 | ₩25,945 | ₩25,972 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,426 | ₩26,827 | ₩26,292 | ₩26,506 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,707 | ₩26,747 | ₩26,399 | ₩26,520 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,707 | ₩26,921 | ₩26,266 | ₩26,319 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,934 | ₩27,095 | ₩26,720 | ₩26,894 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,506 | ₩27,201 | ₩26,399 | ₩26,680 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,680 | ₩27,054 | ₩26,466 | ₩26,587 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,493 | ₩27,496 | ₩25,785 | ₩26,707 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,803 | ₩27,977 | ₩27,255 | ₩27,816 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,431 | ₩28,511 | ₩27,509 | ₩27,562 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,364 | ₩28,725 | ₩28,271 | ₩28,378 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,191 | ₩28,886 | ₩28,137 | ₩28,404 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,923 | ₩28,177 | ₩27,763 | ₩27,790 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,990 | ₩28,378 | ₩27,856 | ₩28,057 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,843 | ₩28,124 | ₩27,629 | ₩28,044 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,897 | ₩28,097 | ₩27,683 | ₩27,990 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,364 | ₩28,364 | ₩27,790 | ₩28,003 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,776 | ₩28,485 | ₩27,736 | ₩28,311 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,629 | ₩28,244 | ₩27,629 | ₩27,843 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩27,028 | ₩27,188 | ₩26,934 | ₩27,095 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,921 | ₩27,188 | ₩26,774 | ₩27,095 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,520 | ₩26,988 | ₩26,399 | ₩26,881 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,867 | ₩27,228 | ₩26,841 | ₩26,854 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,399 | ₩26,921 | ₩26,239 | ₩26,693 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,186 | ₩26,279 | ₩25,985 | ₩26,119 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,039 | ₩26,493 | ₩25,932 | ₩26,092 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,119 | ₩26,386 | ₩26,039 | ₩26,266 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,399 | ₩26,653 | ₩25,972 | ₩26,306 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,744 | ₩26,573 | ₩25,691 | ₩26,279 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,800 | ₩27,562 | ₩25,905 | ₩26,012 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,065 | ₩26,600 | ₩25,437 | ₩25,437 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,370 | ₩26,199 | ₩25,330 | ₩25,932 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,878 | ₩26,012 | ₩25,424 | ₩25,504 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,306 | ₩26,453 | ₩26,025 | ₩26,039 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,145 | ₩26,440 | ₩26,065 | ₩26,092 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,186 | ₩26,266 | ₩25,758 | ₩25,838 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,464 | ₩26,092 | ₩25,397 | ₩25,932 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,065 | ₩26,627 | ₩25,838 | ₩25,945 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,065 | ₩26,827 | ₩26,039 | ₩26,346 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,065 | ₩26,373 | ₩25,450 | ₩26,199 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩26,012 | ₩26,506 | ₩25,664 | ₩26,333 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,600 | ₩26,787 | ₩26,186 | ₩26,560 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,787 | ₩27,028 | ₩26,573 | ₩26,734 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,292 | ₩26,747 | ₩26,012 | ₩26,546 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,199 | ₩27,135 | ₩26,199 | ₩26,747 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,068 | ₩27,335 | ₩26,480 | ₩26,506 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,536 | ₩28,124 | ₩27,135 | ₩27,509 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,068 | ₩27,616 | ₩27,001 | ₩27,415 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,961 | ₩27,415 | ₩26,587 | ₩26,841 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,135 | ₩27,602 | ₩26,613 | ₩26,907 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,947 | ₩27,402 | ₩26,707 | ₩27,121 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,814 | ₩28,110 | ₩26,613 | ₩26,894 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,348 | ₩27,950 | ₩26,907 | ₩26,974 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,335 | ₩27,656 | ₩27,228 | ₩27,442 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,389 | ₩27,522 | ₩26,947 | ₩27,215 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,763 | ₩28,030 | ₩26,947 | ₩27,161 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,736 | ₩28,177 | ₩27,322 | ₩27,482 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,990 | ₩28,244 | ₩27,669 | ₩27,736 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,057 | ₩28,324 | ₩27,910 | ₩27,923 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,284 | ₩28,578 | ₩28,017 | ₩28,164 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,923 | ₩28,445 | ₩27,856 | ₩27,937 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,509 | ₩28,685 | ₩27,509 | ₩27,950 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,881 | ₩27,602 | ₩26,814 | ₩27,415 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,065 | ₩27,041 | ₩26,065 | ₩26,881 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,985 | ₩26,226 | ₩25,624 | ₩26,012 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,317 | ₩26,747 | ₩25,277 | ₩26,039 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,862 | ₩24,876 | ₩24,488 | ₩24,809 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,822 | ₩25,049 | ₩24,715 | ₩24,742 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,916 | ₩25,771 | ₩24,608 | ₩24,849 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,905 | ₩26,105 | ₩24,729 | ₩24,929 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,731 | ₩26,480 | ₩25,731 | ₩26,065 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,795 | ₩25,958 | ₩24,795 | ₩25,798 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,688 | ₩24,942 | ₩24,622 | ₩24,648 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,862 | ₩25,237 | ₩24,809 | ₩24,956 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,675 | ₩25,290 | ₩24,675 | ₩24,969 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,167 | ₩24,675 | ₩23,886 | ₩24,622 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,034 | ₩24,314 | ₩23,833 | ₩24,154 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,194 | ₩24,448 | ₩23,940 | ₩24,020 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,435 | ₩24,555 | ₩23,873 | ₩24,261 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,793 | ₩24,622 | ₩23,793 | ₩24,394 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,980 | ₩24,007 | ₩23,552 | ₩23,900 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,753 | ₩23,993 | ₩23,659 | ₩23,940 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,646 | ₩24,368 | ₩23,646 | ₩23,873 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,873 | ₩24,087 | ₩23,405 | ₩23,673 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,993 | ₩24,034 | ₩23,793 | ₩23,820 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,060 | ₩24,114 | ₩23,793 | ₩23,900 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,127 | ₩24,154 | ₩23,927 | ₩23,993 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,060 | ₩24,274 | ₩24,060 | ₩24,127 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,074 | ₩24,328 | ₩24,007 | ₩24,154 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,207 | ₩24,461 | ₩24,100 | ₩24,100 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,515 | ₩24,702 | ₩24,100 | ₩24,221 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,729 | ₩24,849 | ₩24,274 | ₩24,528 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,715 | ₩25,130 | ₩24,662 | ₩24,782 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,648 | ₩24,983 | ₩24,541 | ₩24,635 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,608 | ₩24,795 | ₩24,301 | ₩24,608 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,568 | ₩24,809 | ₩24,341 | ₩24,595 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,541 | ₩24,715 | ₩24,314 | ₩24,528 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,274 | ₩24,769 | ₩24,274 | ₩24,448 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,753 | ₩24,341 | ₩23,579 | ₩24,194 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,231 | ₩23,673 | ₩23,191 | ₩23,499 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,312 | ₩23,392 | ₩22,951 | ₩23,258 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,191 | ₩23,352 | ₩22,724 | ₩23,352 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,191 | ₩23,659 | ₩23,111 | ₩23,191 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,924 | ₩23,392 | ₩22,871 | ₩23,218 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,258 | ₩23,258 | ₩22,590 | ₩22,710 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,058 | ₩23,338 | ₩22,964 | ₩23,071 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,804 | ₩23,018 | ₩22,657 | ₩22,924 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,764 | ₩22,964 | ₩22,724 | ₩22,724 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,617 | ₩22,991 | ₩22,523 | ₩22,884 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,336 | ₩22,536 | ₩22,242 | ₩22,376 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,775 | ₩22,657 | ₩21,775 | ₩22,483 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,841 | ₩22,189 | ₩21,641 | ₩21,668 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,761 | ₩21,841 | ₩21,534 | ₩21,601 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,574 | ₩21,908 | ₩21,400 | ₩21,694 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,988 | ₩22,256 | ₩21,454 | ₩21,494 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,922 | ₩22,135 | ₩21,654 | ₩22,069 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,627 | ₩22,042 | ₩21,627 | ₩22,002 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,881 | ₩22,042 | ₩21,601 | ₩21,668 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,561 | ₩22,069 | ₩21,521 | ₩21,908 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,561 | ₩21,788 | ₩21,387 | ₩21,587 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,414 | ₩21,641 | ₩21,253 | ₩21,467 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,841 | ₩21,841 | ₩21,387 | ₩21,427 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,507 | ₩21,841 | ₩21,507 | ₩21,761 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,387 | ₩21,721 | ₩21,387 | ₩21,587 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,360 | ₩21,480 | ₩21,120 | ₩21,480 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,387 | ₩21,561 | ₩21,293 | ₩21,374 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,200 | ₩21,641 | ₩21,133 | ₩21,400 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,761 | ₩22,055 | ₩21,253 | ₩21,293 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,082 | ₩22,122 | ₩21,788 | ₩21,881 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,376 | ₩22,590 | ₩21,801 | ₩22,109 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,055 | ₩22,363 | ₩21,855 | ₩22,323 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,162 | ₩22,363 | ₩21,775 | ₩21,801 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,269 | ₩22,416 | ₩22,055 | ₩22,376 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,708 | ₩22,162 | ₩21,708 | ₩22,135 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,614 | ₩21,908 | ₩21,614 | ₩21,855 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,561 | ₩21,694 | ₩21,347 | ₩21,507 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,309 | ₩22,323 | ₩21,253 | ₩21,333 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,937 | ₩22,937 | ₩22,349 | ₩22,510 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,801 | ₩22,871 | ₩21,801 | ₩22,817 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,708 | ₩21,962 | ₩21,454 | ₩21,935 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,242 | ₩22,523 | ₩21,454 | ₩21,467 | -3.49% | 4만 |
|---|