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 | ₩27,036 | ₩27,116 | ₩26,676 | ₩26,676 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,622 | ₩27,303 | ₩26,622 | ₩27,130 | +1.91% | 11만 |
| 2026.10.07 | ₩27,023 | ₩27,156 | ₩26,689 | ₩26,876 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,410 | ₩27,611 | ₩27,210 | ₩27,290 | -0.44% | 11만 |
| 2026.10.05 | ₩27,450 | ₩27,490 | ₩27,063 | ₩27,263 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,317 | ₩27,597 | ₩27,090 | ₩27,317 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,836 | ₩27,116 | ₩26,302 | ₩27,103 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,504 | ₩27,504 | ₩26,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,903 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,530 | ₩27,597 | ₩26,782 | ₩27,237 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,677 | ₩27,758 | ₩27,424 | ₩27,490 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,758 | ₩28,051 | ₩27,570 | ₩27,624 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,397 | ₩27,704 | ₩27,250 | ₩27,704 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,824 | ₩28,252 | ₩27,263 | ₩27,303 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,051 | ₩28,332 | ₩27,744 | ₩27,851 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,811 | ₩28,118 | ₩27,477 | ₩27,784 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,038 | ₩28,078 | ₩27,383 | ₩27,664 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,359 | ₩28,572 | ₩27,798 | ₩27,945 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,679 | ₩28,759 | ₩27,758 | ₩28,132 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,679 | ₩29,000 | ₩28,439 | ₩28,666 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,612 | ₩28,933 | ₩28,399 | ₩28,586 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,960 | ₩28,960 | ₩28,399 | ₩28,666 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,439 | ₩28,706 | ₩28,225 | ₩28,666 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,372 | ₩28,546 | ₩28,025 | ₩28,452 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,973 | ₩28,973 | ₩28,452 | ₩28,465 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,960 | ₩29,093 | ₩28,492 | ₩29,053 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,626 | ₩28,826 | ₩28,492 | ₩28,733 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,132 | ₩28,679 | ₩28,132 | ₩28,439 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,145 | ₩28,359 | ₩27,945 | ₩28,011 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,305 | ₩28,586 | ₩28,118 | ₩28,252 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,399 | ₩28,679 | ₩28,278 | ₩28,506 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,172 | ₩28,532 | ₩27,798 | ₩28,439 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,359 | ₩28,506 | ₩28,118 | ₩28,278 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,759 | ₩28,759 | ₩28,172 | ₩28,292 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,786 | ₩29,053 | ₩28,492 | ₩28,559 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,719 | ₩28,746 | ₩28,305 | ₩28,693 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,385 | ₩28,666 | ₩27,036 | ₩28,559 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,441 | ₩29,788 | ₩28,559 | ₩28,639 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,721 | ₩29,721 | ₩29,200 | ₩29,401 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,641 | ₩29,788 | ₩29,401 | ₩29,507 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,654 | ₩29,881 | ₩29,481 | ₩29,748 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,588 | ₩30,002 | ₩29,507 | ₩29,668 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,708 | ₩29,708 | ₩29,320 | ₩29,401 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,240 | ₩29,494 | ₩29,227 | ₩29,467 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,133 | ₩29,294 | ₩29,026 | ₩29,280 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,240 | ₩29,441 | ₩29,080 | ₩29,401 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,815 | ₩29,895 | ₩29,254 | ₩29,427 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,668 | ₩29,668 | ₩29,147 | ₩29,561 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,588 | ₩29,921 | ₩29,360 | ₩29,614 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,668 | ₩29,748 | ₩29,120 | ₩29,280 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,053 | ₩29,334 | ₩28,679 | ₩29,280 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,387 | ₩29,521 | ₩28,826 | ₩29,053 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,374 | ₩29,721 | ₩29,280 | ₩29,467 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,107 | ₩29,775 | ₩28,960 | ₩29,668 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,053 | ₩29,441 | ₩28,960 | ₩29,040 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,960 | ₩29,467 | ₩28,599 | ₩29,173 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,971 | ₩28,853 | ₩27,343 | ₩28,813 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,065 | ₩28,439 | ₩27,250 | ₩27,464 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,677 | ₩28,025 | ₩27,504 | ₩27,851 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,958 | ₩28,252 | ₩27,624 | ₩27,904 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,345 | ₩28,439 | ₩27,811 | ₩28,025 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,597 | ₩28,639 | ₩27,424 | ₩28,626 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,383 | ₩27,544 | ₩27,237 | ₩27,397 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,517 | ₩27,664 | ₩27,103 | ₩27,250 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩27,009 | ₩27,277 | ₩26,742 | ₩27,130 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,649 | ₩26,889 | ₩26,622 | ₩26,863 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,382 | ₩26,903 | ₩26,328 | ₩26,742 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,836 | ₩27,063 | ₩26,261 | ₩26,435 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,250 | ₩27,490 | ₩26,903 | ₩26,943 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,050 | ₩27,530 | ₩26,903 | ₩27,263 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,530 | ₩27,570 | ₩26,956 | ₩27,023 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,943 | ₩27,570 | ₩26,796 | ₩27,370 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,250 | ₩27,250 | ₩26,756 | ₩26,836 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,517 | ₩27,517 | ₩26,756 | ₩27,063 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,929 | ₩27,570 | ₩26,542 | ₩27,570 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,132 | ₩28,319 | ₩26,489 | ₩26,689 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,225 | ₩28,546 | ₩28,145 | ₩28,425 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,864 | ₩28,158 | ₩27,744 | ₩28,158 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,477 | ₩27,864 | ₩27,410 | ₩27,664 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,584 | ₩28,011 | ₩27,303 | ₩27,464 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,624 | ₩28,145 | ₩27,183 | ₩27,370 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,985 | ₩28,305 | ₩27,624 | ₩27,664 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,385 | ₩28,439 | ₩27,664 | ₩27,717 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,931 | ₩28,252 | ₩27,918 | ₩28,212 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,784 | ₩27,904 | ₩27,357 | ₩27,758 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,530 | ₩27,784 | ₩27,530 | ₩27,584 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,437 | ₩27,945 | ₩27,330 | ₩27,383 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,290 | ₩27,530 | ₩27,023 | ₩27,317 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,836 | ₩27,570 | ₩26,729 | ₩27,036 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,569 | ₩26,836 | ₩26,448 | ₩26,809 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,368 | ₩26,462 | ₩26,061 | ₩26,114 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,181 | ₩26,756 | ₩26,181 | ₩26,542 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,248 | ₩26,355 | ₩25,941 | ₩26,342 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,302 | ₩26,582 | ₩26,248 | ₩26,448 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,261 | ₩26,756 | ₩26,021 | ₩26,328 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,689 | ₩26,796 | ₩26,342 | ₩26,368 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,529 | ₩26,956 | ₩26,342 | ₩26,609 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,582 | ₩26,822 | ₩26,408 | ₩26,448 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,261 | ₩26,529 | ₩26,088 | ₩26,435 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,981 | ₩26,555 | ₩25,981 | ₩26,342 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,981 | ₩26,048 | ₩25,767 | ₩25,887 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,874 | ₩26,248 | ₩25,874 | ₩26,008 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,927 | ₩25,927 | ₩25,594 | ₩25,740 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,048 | ₩26,315 | ₩25,981 | ₩26,021 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,807 | ₩26,181 | ₩25,807 | ₩25,874 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,101 | ₩26,168 | ₩25,580 | ₩26,008 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,489 | ₩26,515 | ₩25,914 | ₩26,101 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,716 | ₩26,822 | ₩26,248 | ₩26,515 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,382 | ₩26,729 | ₩26,315 | ₩26,448 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,368 | ₩26,555 | ₩26,302 | ₩26,342 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,101 | ₩27,050 | ₩26,034 | ₩26,288 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,542 | ₩26,635 | ₩25,927 | ₩25,954 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,408 | ₩26,809 | ₩26,275 | ₩26,489 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,689 | ₩26,729 | ₩26,382 | ₩26,502 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,689 | ₩26,903 | ₩26,248 | ₩26,302 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,916 | ₩27,076 | ₩26,702 | ₩26,876 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,489 | ₩27,183 | ₩26,382 | ₩26,662 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,662 | ₩27,036 | ₩26,448 | ₩26,569 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,475 | ₩27,477 | ₩25,767 | ₩26,689 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,784 | ₩27,958 | ₩27,237 | ₩27,798 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,412 | ₩28,492 | ₩27,490 | ₩27,544 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,345 | ₩28,706 | ₩28,252 | ₩28,359 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,172 | ₩28,866 | ₩28,118 | ₩28,385 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,904 | ₩28,158 | ₩27,744 | ₩27,771 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,971 | ₩28,359 | ₩27,838 | ₩28,038 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,824 | ₩28,105 | ₩27,611 | ₩28,025 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,878 | ₩28,078 | ₩27,664 | ₩27,971 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,345 | ₩28,345 | ₩27,771 | ₩27,985 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,758 | ₩28,465 | ₩27,717 | ₩28,292 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,611 | ₩28,225 | ₩27,611 | ₩27,824 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩27,009 | ₩27,170 | ₩26,916 | ₩27,076 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,903 | ₩27,170 | ₩26,756 | ₩27,076 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,502 | ₩26,969 | ₩26,382 | ₩26,863 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,849 | ₩27,210 | ₩26,822 | ₩26,836 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,382 | ₩26,903 | ₩26,221 | ₩26,676 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,168 | ₩26,261 | ₩25,968 | ₩26,101 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,021 | ₩26,475 | ₩25,914 | ₩26,074 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,101 | ₩26,368 | ₩26,021 | ₩26,248 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,382 | ₩26,635 | ₩25,954 | ₩26,288 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,727 | ₩26,555 | ₩25,674 | ₩26,261 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,782 | ₩27,544 | ₩25,887 | ₩25,994 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,048 | ₩26,582 | ₩25,420 | ₩25,420 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,353 | ₩26,181 | ₩25,313 | ₩25,914 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,861 | ₩25,994 | ₩25,407 | ₩25,487 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,288 | ₩26,435 | ₩26,008 | ₩26,021 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,128 | ₩26,422 | ₩26,048 | ₩26,074 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,168 | ₩26,248 | ₩25,740 | ₩25,821 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,447 | ₩26,074 | ₩25,380 | ₩25,914 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,048 | ₩26,609 | ₩25,821 | ₩25,927 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,048 | ₩26,809 | ₩26,021 | ₩26,328 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,048 | ₩26,355 | ₩25,433 | ₩26,181 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩25,994 | ₩26,489 | ₩25,647 | ₩26,315 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,582 | ₩26,769 | ₩26,168 | ₩26,542 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,769 | ₩27,009 | ₩26,555 | ₩26,716 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,275 | ₩26,729 | ₩25,994 | ₩26,529 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,181 | ₩27,116 | ₩26,181 | ₩26,729 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,050 | ₩27,317 | ₩26,462 | ₩26,489 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,517 | ₩28,105 | ₩27,116 | ₩27,490 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,050 | ₩27,597 | ₩26,983 | ₩27,397 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,943 | ₩27,397 | ₩26,569 | ₩26,822 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,116 | ₩27,584 | ₩26,595 | ₩26,889 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,929 | ₩27,383 | ₩26,689 | ₩27,103 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,796 | ₩28,091 | ₩26,595 | ₩26,876 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,330 | ₩27,931 | ₩26,889 | ₩26,956 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,317 | ₩27,637 | ₩27,210 | ₩27,424 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,370 | ₩27,504 | ₩26,929 | ₩27,196 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,744 | ₩28,011 | ₩26,929 | ₩27,143 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,717 | ₩28,158 | ₩27,303 | ₩27,464 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,971 | ₩28,225 | ₩27,651 | ₩27,717 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,038 | ₩28,305 | ₩27,891 | ₩27,904 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,265 | ₩28,559 | ₩27,998 | ₩28,145 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,904 | ₩28,425 | ₩27,838 | ₩27,918 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,490 | ₩28,666 | ₩27,490 | ₩27,931 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,863 | ₩27,584 | ₩26,796 | ₩27,397 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,048 | ₩27,023 | ₩26,048 | ₩26,863 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,968 | ₩26,208 | ₩25,607 | ₩25,994 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,300 | ₩26,729 | ₩25,260 | ₩26,021 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,846 | ₩24,859 | ₩24,471 | ₩24,792 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,805 | ₩25,033 | ₩24,699 | ₩24,725 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,899 | ₩25,754 | ₩24,592 | ₩24,832 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,887 | ₩26,088 | ₩24,712 | ₩24,912 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,714 | ₩26,462 | ₩25,714 | ₩26,048 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,779 | ₩25,941 | ₩24,779 | ₩25,781 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,672 | ₩24,926 | ₩24,605 | ₩24,632 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,846 | ₩25,220 | ₩24,792 | ₩24,939 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,658 | ₩25,273 | ₩24,658 | ₩24,952 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,151 | ₩24,658 | ₩23,870 | ₩24,605 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,017 | ₩24,298 | ₩23,817 | ₩24,138 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,178 | ₩24,431 | ₩23,924 | ₩24,004 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,418 | ₩24,538 | ₩23,857 | ₩24,244 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,777 | ₩24,605 | ₩23,777 | ₩24,378 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,964 | ₩23,991 | ₩23,536 | ₩23,884 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,737 | ₩23,977 | ₩23,643 | ₩23,924 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,630 | ₩24,351 | ₩23,630 | ₩23,857 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,857 | ₩24,071 | ₩23,390 | ₩23,657 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,977 | ₩24,017 | ₩23,777 | ₩23,804 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,044 | ₩24,097 | ₩23,777 | ₩23,884 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,111 | ₩24,138 | ₩23,910 | ₩23,977 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,044 | ₩24,258 | ₩24,044 | ₩24,111 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,057 | ₩24,311 | ₩23,991 | ₩24,138 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,191 | ₩24,445 | ₩24,084 | ₩24,084 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,498 | ₩24,685 | ₩24,084 | ₩24,204 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,712 | ₩24,832 | ₩24,258 | ₩24,512 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,699 | ₩25,113 | ₩24,645 | ₩24,765 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,632 | ₩24,966 | ₩24,525 | ₩24,618 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,592 | ₩24,779 | ₩24,284 | ₩24,592 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,552 | ₩24,792 | ₩24,325 | ₩24,578 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,525 | ₩24,699 | ₩24,298 | ₩24,512 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,258 | ₩24,752 | ₩24,258 | ₩24,431 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,737 | ₩24,325 | ₩23,563 | ₩24,178 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,216 | ₩23,657 | ₩23,176 | ₩23,483 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,296 | ₩23,376 | ₩22,935 | ₩23,243 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,176 | ₩23,336 | ₩22,708 | ₩23,336 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,176 | ₩23,643 | ₩23,096 | ₩23,176 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,909 | ₩23,376 | ₩22,855 | ₩23,202 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,243 | ₩23,243 | ₩22,575 | ₩22,695 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,042 | ₩23,323 | ₩22,949 | ₩23,056 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,788 | ₩23,002 | ₩22,641 | ₩22,909 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,748 | ₩22,949 | ₩22,708 | ₩22,708 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,601 | ₩22,975 | ₩22,508 | ₩22,869 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,321 | ₩22,521 | ₩22,227 | ₩22,361 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,760 | ₩22,641 | ₩21,760 | ₩22,468 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,827 | ₩22,174 | ₩21,626 | ₩21,653 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,746 | ₩21,827 | ₩21,519 | ₩21,586 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,559 | ₩21,893 | ₩21,386 | ₩21,680 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,974 | ₩22,241 | ₩21,439 | ₩21,479 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,907 | ₩22,121 | ₩21,640 | ₩22,054 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,613 | ₩22,027 | ₩21,613 | ₩21,987 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,867 | ₩22,027 | ₩21,586 | ₩21,653 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,546 | ₩22,054 | ₩21,506 | ₩21,893 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,546 | ₩21,773 | ₩21,372 | ₩21,573 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,399 | ₩21,626 | ₩21,239 | ₩21,453 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,827 | ₩21,827 | ₩21,372 | ₩21,413 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,493 | ₩21,827 | ₩21,493 | ₩21,746 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,372 | ₩21,706 | ₩21,372 | ₩21,573 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,346 | ₩21,466 | ₩21,105 | ₩21,466 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,372 | ₩21,546 | ₩21,279 | ₩21,359 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,185 | ₩21,626 | ₩21,119 | ₩21,386 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,746 | ₩22,040 | ₩21,239 | ₩21,279 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,067 | ₩22,107 | ₩21,773 | ₩21,867 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,361 | ₩22,575 | ₩21,787 | ₩22,094 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,040 | ₩22,348 | ₩21,840 | ₩22,308 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,147 | ₩22,348 | ₩21,760 | ₩21,787 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,254 | ₩22,401 | ₩22,040 | ₩22,361 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,693 | ₩22,147 | ₩21,693 | ₩22,121 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,600 | ₩21,893 | ₩21,600 | ₩21,840 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,546 | ₩21,680 | ₩21,332 | ₩21,493 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,294 | ₩22,308 | ₩21,239 | ₩21,319 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,922 | ₩22,922 | ₩22,334 | ₩22,495 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,787 | ₩22,855 | ₩21,787 | ₩22,802 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,693 | ₩21,947 | ₩21,439 | ₩21,920 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,227 | ₩22,508 | ₩21,439 | ₩21,453 | -3.49% | 4만 |
|---|