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 | ₩27,014 | ₩27,094 | ₩26,654 | ₩26,654 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,600 | ₩27,281 | ₩26,600 | ₩27,107 | +1.91% | 11만 |
| 2026.10.07 | ₩27,001 | ₩27,134 | ₩26,667 | ₩26,854 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,388 | ₩27,588 | ₩27,187 | ₩27,268 | -0.44% | 11만 |
| 2026.10.05 | ₩27,428 | ₩27,468 | ₩27,041 | ₩27,241 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,294 | ₩27,574 | ₩27,067 | ₩27,294 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,814 | ₩27,094 | ₩26,280 | ₩27,081 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,481 | ₩27,481 | ₩26,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,880 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,508 | ₩27,574 | ₩26,760 | ₩27,214 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,655 | ₩27,735 | ₩27,401 | ₩27,468 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,735 | ₩28,028 | ₩27,548 | ₩27,601 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,374 | ₩27,681 | ₩27,227 | ₩27,681 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,801 | ₩28,228 | ₩27,241 | ₩27,281 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,028 | ₩28,309 | ₩27,721 | ₩27,828 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,788 | ₩28,095 | ₩27,454 | ₩27,761 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,015 | ₩28,055 | ₩27,361 | ₩27,641 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,335 | ₩28,549 | ₩27,775 | ₩27,922 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,656 | ₩28,736 | ₩27,735 | ₩28,108 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,656 | ₩28,976 | ₩28,415 | ₩28,642 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,589 | ₩28,909 | ₩28,375 | ₩28,562 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,936 | ₩28,936 | ₩28,375 | ₩28,642 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,415 | ₩28,682 | ₩28,202 | ₩28,642 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,349 | ₩28,522 | ₩28,002 | ₩28,429 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,949 | ₩28,949 | ₩28,429 | ₩28,442 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,936 | ₩29,069 | ₩28,469 | ₩29,029 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,602 | ₩28,802 | ₩28,469 | ₩28,709 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,108 | ₩28,656 | ₩28,108 | ₩28,415 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,122 | ₩28,335 | ₩27,922 | ₩27,988 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,282 | ₩28,562 | ₩28,095 | ₩28,228 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,375 | ₩28,656 | ₩28,255 | ₩28,482 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,148 | ₩28,509 | ₩27,775 | ₩28,415 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,335 | ₩28,482 | ₩28,095 | ₩28,255 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,736 | ₩28,736 | ₩28,148 | ₩28,269 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,762 | ₩29,029 | ₩28,469 | ₩28,535 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,696 | ₩28,722 | ₩28,282 | ₩28,669 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,362 | ₩28,642 | ₩27,014 | ₩28,535 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,416 | ₩29,763 | ₩28,535 | ₩28,616 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,697 | ₩29,697 | ₩29,176 | ₩29,376 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,617 | ₩29,763 | ₩29,376 | ₩29,483 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,630 | ₩29,857 | ₩29,456 | ₩29,723 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,563 | ₩29,977 | ₩29,483 | ₩29,643 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,683 | ₩29,683 | ₩29,296 | ₩29,376 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,216 | ₩29,470 | ₩29,203 | ₩29,443 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,109 | ₩29,270 | ₩29,003 | ₩29,256 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,216 | ₩29,416 | ₩29,056 | ₩29,376 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,790 | ₩29,870 | ₩29,229 | ₩29,403 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,643 | ₩29,643 | ₩29,123 | ₩29,536 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,563 | ₩29,897 | ₩29,336 | ₩29,590 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,643 | ₩29,723 | ₩29,096 | ₩29,256 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,029 | ₩29,310 | ₩28,656 | ₩29,256 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,363 | ₩29,496 | ₩28,802 | ₩29,029 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,350 | ₩29,697 | ₩29,256 | ₩29,443 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,083 | ₩29,750 | ₩28,936 | ₩29,643 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,029 | ₩29,416 | ₩28,936 | ₩29,016 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,936 | ₩29,443 | ₩28,575 | ₩29,149 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,948 | ₩28,829 | ₩27,321 | ₩28,789 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,042 | ₩28,415 | ₩27,227 | ₩27,441 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,655 | ₩28,002 | ₩27,481 | ₩27,828 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,935 | ₩28,228 | ₩27,601 | ₩27,881 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,322 | ₩28,415 | ₩27,788 | ₩28,002 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,574 | ₩28,616 | ₩27,401 | ₩28,602 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,361 | ₩27,521 | ₩27,214 | ₩27,374 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,494 | ₩27,641 | ₩27,081 | ₩27,227 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩26,987 | ₩27,254 | ₩26,720 | ₩27,107 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,627 | ₩26,867 | ₩26,600 | ₩26,840 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,360 | ₩26,880 | ₩26,307 | ₩26,720 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,814 | ₩27,041 | ₩26,240 | ₩26,413 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,227 | ₩27,468 | ₩26,880 | ₩26,920 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,027 | ₩27,508 | ₩26,880 | ₩27,241 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,508 | ₩27,548 | ₩26,934 | ₩27,001 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,920 | ₩27,548 | ₩26,774 | ₩27,348 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,227 | ₩27,227 | ₩26,734 | ₩26,814 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,494 | ₩27,494 | ₩26,734 | ₩27,041 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,907 | ₩27,548 | ₩26,520 | ₩27,548 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,108 | ₩28,295 | ₩26,467 | ₩26,667 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,202 | ₩28,522 | ₩28,122 | ₩28,402 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,841 | ₩28,135 | ₩27,721 | ₩28,135 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,454 | ₩27,841 | ₩27,388 | ₩27,641 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,561 | ₩27,988 | ₩27,281 | ₩27,441 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,601 | ₩28,122 | ₩27,161 | ₩27,348 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,962 | ₩28,282 | ₩27,601 | ₩27,641 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,362 | ₩28,415 | ₩27,641 | ₩27,695 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,908 | ₩28,228 | ₩27,895 | ₩28,188 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,761 | ₩27,881 | ₩27,334 | ₩27,735 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,508 | ₩27,761 | ₩27,508 | ₩27,561 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,414 | ₩27,922 | ₩27,308 | ₩27,361 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,268 | ₩27,508 | ₩27,001 | ₩27,294 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,814 | ₩27,548 | ₩26,707 | ₩27,014 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,547 | ₩26,814 | ₩26,427 | ₩26,787 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,347 | ₩26,440 | ₩26,040 | ₩26,093 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,160 | ₩26,734 | ₩26,160 | ₩26,520 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,226 | ₩26,333 | ₩25,919 | ₩26,320 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,280 | ₩26,560 | ₩26,226 | ₩26,427 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,240 | ₩26,734 | ₩26,000 | ₩26,307 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,667 | ₩26,774 | ₩26,320 | ₩26,347 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,507 | ₩26,934 | ₩26,320 | ₩26,587 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,560 | ₩26,800 | ₩26,387 | ₩26,427 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,240 | ₩26,507 | ₩26,066 | ₩26,413 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,960 | ₩26,533 | ₩25,960 | ₩26,320 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,960 | ₩26,026 | ₩25,746 | ₩25,866 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,853 | ₩26,226 | ₩25,853 | ₩25,986 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,906 | ₩25,906 | ₩25,572 | ₩25,719 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,026 | ₩26,293 | ₩25,960 | ₩26,000 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,786 | ₩26,160 | ₩25,786 | ₩25,853 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,080 | ₩26,146 | ₩25,559 | ₩25,986 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,467 | ₩26,493 | ₩25,893 | ₩26,080 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,694 | ₩26,800 | ₩26,226 | ₩26,493 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,360 | ₩26,707 | ₩26,293 | ₩26,427 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,347 | ₩26,533 | ₩26,280 | ₩26,320 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,080 | ₩27,027 | ₩26,013 | ₩26,267 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,520 | ₩26,614 | ₩25,906 | ₩25,933 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,387 | ₩26,787 | ₩26,253 | ₩26,467 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,667 | ₩26,707 | ₩26,360 | ₩26,480 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,667 | ₩26,880 | ₩26,226 | ₩26,280 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,894 | ₩27,054 | ₩26,680 | ₩26,854 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,467 | ₩27,161 | ₩26,360 | ₩26,640 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,640 | ₩27,014 | ₩26,427 | ₩26,547 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,453 | ₩27,454 | ₩25,746 | ₩26,667 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,761 | ₩27,935 | ₩27,214 | ₩27,775 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,389 | ₩28,469 | ₩27,468 | ₩27,521 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,322 | ₩28,682 | ₩28,228 | ₩28,335 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,148 | ₩28,842 | ₩28,095 | ₩28,362 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,881 | ₩28,135 | ₩27,721 | ₩27,748 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,948 | ₩28,335 | ₩27,815 | ₩28,015 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,801 | ₩28,082 | ₩27,588 | ₩28,002 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,855 | ₩28,055 | ₩27,641 | ₩27,948 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,322 | ₩28,322 | ₩27,748 | ₩27,962 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,735 | ₩28,442 | ₩27,695 | ₩28,269 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,588 | ₩28,202 | ₩27,588 | ₩27,801 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩26,987 | ₩27,147 | ₩26,894 | ₩27,054 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,880 | ₩27,147 | ₩26,734 | ₩27,054 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,480 | ₩26,947 | ₩26,360 | ₩26,840 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,827 | ₩27,187 | ₩26,800 | ₩26,814 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,360 | ₩26,880 | ₩26,200 | ₩26,654 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,146 | ₩26,240 | ₩25,946 | ₩26,080 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,000 | ₩26,453 | ₩25,893 | ₩26,053 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,080 | ₩26,347 | ₩26,000 | ₩26,226 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,360 | ₩26,614 | ₩25,933 | ₩26,267 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,706 | ₩26,533 | ₩25,653 | ₩26,240 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,760 | ₩27,521 | ₩25,866 | ₩25,973 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,026 | ₩26,560 | ₩25,399 | ₩25,399 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,332 | ₩26,160 | ₩25,292 | ₩25,893 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,839 | ₩25,973 | ₩25,386 | ₩25,466 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,267 | ₩26,413 | ₩25,986 | ₩26,000 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,106 | ₩26,400 | ₩26,026 | ₩26,053 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,146 | ₩26,226 | ₩25,719 | ₩25,799 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,426 | ₩26,053 | ₩25,359 | ₩25,893 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,026 | ₩26,587 | ₩25,799 | ₩25,906 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,026 | ₩26,787 | ₩26,000 | ₩26,307 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,026 | ₩26,333 | ₩25,412 | ₩26,160 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩25,973 | ₩26,467 | ₩25,626 | ₩26,293 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,560 | ₩26,747 | ₩26,146 | ₩26,520 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,747 | ₩26,987 | ₩26,533 | ₩26,694 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,253 | ₩26,707 | ₩25,973 | ₩26,507 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,160 | ₩27,094 | ₩26,160 | ₩26,707 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,027 | ₩27,294 | ₩26,440 | ₩26,467 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,494 | ₩28,082 | ₩27,094 | ₩27,468 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,027 | ₩27,574 | ₩26,961 | ₩27,374 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,920 | ₩27,374 | ₩26,547 | ₩26,800 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,094 | ₩27,561 | ₩26,573 | ₩26,867 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,907 | ₩27,361 | ₩26,667 | ₩27,081 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,774 | ₩28,068 | ₩26,573 | ₩26,854 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,308 | ₩27,908 | ₩26,867 | ₩26,934 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,294 | ₩27,615 | ₩27,187 | ₩27,401 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,348 | ₩27,481 | ₩26,907 | ₩27,174 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,721 | ₩27,988 | ₩26,907 | ₩27,121 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,695 | ₩28,135 | ₩27,281 | ₩27,441 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,948 | ₩28,202 | ₩27,628 | ₩27,695 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,015 | ₩28,282 | ₩27,868 | ₩27,881 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,242 | ₩28,535 | ₩27,975 | ₩28,122 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,881 | ₩28,402 | ₩27,815 | ₩27,895 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,468 | ₩28,642 | ₩27,468 | ₩27,908 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,840 | ₩27,561 | ₩26,774 | ₩27,374 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,026 | ₩27,001 | ₩26,026 | ₩26,840 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,946 | ₩26,186 | ₩25,586 | ₩25,973 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,279 | ₩26,707 | ₩25,239 | ₩26,000 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,825 | ₩24,838 | ₩24,451 | ₩24,772 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,785 | ₩25,012 | ₩24,678 | ₩24,705 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,878 | ₩25,733 | ₩24,571 | ₩24,812 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,866 | ₩26,066 | ₩24,692 | ₩24,892 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,693 | ₩26,440 | ₩25,693 | ₩26,026 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,758 | ₩25,919 | ₩24,758 | ₩25,759 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,652 | ₩24,905 | ₩24,585 | ₩24,611 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,825 | ₩25,199 | ₩24,772 | ₩24,918 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,638 | ₩25,252 | ₩24,638 | ₩24,932 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,131 | ₩24,638 | ₩23,851 | ₩24,585 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩23,998 | ₩24,278 | ₩23,797 | ₩24,118 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,158 | ₩24,411 | ₩23,904 | ₩23,984 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,398 | ₩24,518 | ₩23,837 | ₩24,224 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,757 | ₩24,585 | ₩23,757 | ₩24,358 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,944 | ₩23,971 | ₩23,517 | ₩23,864 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,717 | ₩23,958 | ₩23,624 | ₩23,904 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,610 | ₩24,331 | ₩23,610 | ₩23,837 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,837 | ₩24,051 | ₩23,370 | ₩23,637 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,958 | ₩23,998 | ₩23,757 | ₩23,784 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,024 | ₩24,078 | ₩23,757 | ₩23,864 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,091 | ₩24,118 | ₩23,891 | ₩23,958 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,024 | ₩24,238 | ₩24,024 | ₩24,091 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,038 | ₩24,291 | ₩23,971 | ₩24,118 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,171 | ₩24,425 | ₩24,064 | ₩24,064 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,478 | ₩24,665 | ₩24,064 | ₩24,184 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,692 | ₩24,812 | ₩24,238 | ₩24,491 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,678 | ₩25,092 | ₩24,625 | ₩24,745 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,611 | ₩24,945 | ₩24,505 | ₩24,598 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,571 | ₩24,758 | ₩24,264 | ₩24,571 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,531 | ₩24,772 | ₩24,305 | ₩24,558 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,505 | ₩24,678 | ₩24,278 | ₩24,491 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,238 | ₩24,732 | ₩24,238 | ₩24,411 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,717 | ₩24,305 | ₩23,544 | ₩24,158 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,197 | ₩23,637 | ₩23,157 | ₩23,464 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,277 | ₩23,357 | ₩22,916 | ₩23,223 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,157 | ₩23,317 | ₩22,690 | ₩23,317 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,157 | ₩23,624 | ₩23,077 | ₩23,157 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,890 | ₩23,357 | ₩22,836 | ₩23,183 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,223 | ₩23,223 | ₩22,556 | ₩22,676 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,023 | ₩23,304 | ₩22,930 | ₩23,037 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,770 | ₩22,983 | ₩22,623 | ₩22,890 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,730 | ₩22,930 | ₩22,690 | ₩22,690 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,583 | ₩22,956 | ₩22,489 | ₩22,850 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,303 | ₩22,503 | ₩22,209 | ₩22,343 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,742 | ₩22,623 | ₩21,742 | ₩22,449 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,809 | ₩22,156 | ₩21,608 | ₩21,635 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,729 | ₩21,809 | ₩21,502 | ₩21,568 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,542 | ₩21,875 | ₩21,368 | ₩21,662 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,955 | ₩22,222 | ₩21,422 | ₩21,462 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,889 | ₩22,102 | ₩21,622 | ₩22,036 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,595 | ₩22,009 | ₩21,595 | ₩21,969 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,849 | ₩22,009 | ₩21,568 | ₩21,635 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,528 | ₩22,036 | ₩21,488 | ₩21,875 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,528 | ₩21,755 | ₩21,355 | ₩21,555 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,382 | ₩21,608 | ₩21,221 | ₩21,435 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,809 | ₩21,809 | ₩21,355 | ₩21,395 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,475 | ₩21,809 | ₩21,475 | ₩21,729 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,355 | ₩21,689 | ₩21,355 | ₩21,555 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,328 | ₩21,448 | ₩21,088 | ₩21,448 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,355 | ₩21,528 | ₩21,261 | ₩21,342 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,168 | ₩21,608 | ₩21,101 | ₩21,368 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,729 | ₩22,022 | ₩21,221 | ₩21,261 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,049 | ₩22,089 | ₩21,755 | ₩21,849 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,343 | ₩22,556 | ₩21,769 | ₩22,076 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,022 | ₩22,329 | ₩21,822 | ₩22,289 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,129 | ₩22,329 | ₩21,742 | ₩21,769 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,236 | ₩22,383 | ₩22,022 | ₩22,343 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,675 | ₩22,129 | ₩21,675 | ₩22,102 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,582 | ₩21,875 | ₩21,582 | ₩21,822 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,528 | ₩21,662 | ₩21,315 | ₩21,475 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,276 | ₩22,289 | ₩21,221 | ₩21,301 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,903 | ₩22,903 | ₩22,316 | ₩22,476 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,769 | ₩22,836 | ₩21,769 | ₩22,783 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,675 | ₩21,929 | ₩21,422 | ₩21,902 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,209 | ₩22,489 | ₩21,422 | ₩21,435 | -3.49% | 4만 |
|---|