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 | ₩27,041 | ₩27,121 | ₩26,680 | ₩26,680 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,627 | ₩27,308 | ₩26,627 | ₩27,134 | +1.91% | 11만 |
| 2026.10.07 | ₩27,027 | ₩27,161 | ₩26,693 | ₩26,881 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,415 | ₩27,615 | ₩27,215 | ₩27,295 | -0.44% | 11만 |
| 2026.10.05 | ₩27,455 | ₩27,495 | ₩27,068 | ₩27,268 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,321 | ₩27,602 | ₩27,094 | ₩27,321 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,840 | ₩27,121 | ₩26,306 | ₩27,108 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,508 | ₩27,508 | ₩26,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,907 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,535 | ₩27,602 | ₩26,787 | ₩27,241 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,682 | ₩27,762 | ₩27,428 | ₩27,495 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,762 | ₩28,056 | ₩27,575 | ₩27,629 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,402 | ₩27,709 | ₩27,255 | ₩27,709 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,829 | ₩28,257 | ₩27,268 | ₩27,308 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,056 | ₩28,337 | ₩27,749 | ₩27,856 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,816 | ₩28,123 | ₩27,482 | ₩27,789 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,043 | ₩28,083 | ₩27,388 | ₩27,669 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,363 | ₩28,577 | ₩27,802 | ₩27,949 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,684 | ₩28,764 | ₩27,762 | ₩28,136 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,684 | ₩29,005 | ₩28,444 | ₩28,671 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,617 | ₩28,938 | ₩28,404 | ₩28,591 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,965 | ₩28,965 | ₩28,404 | ₩28,671 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,444 | ₩28,711 | ₩28,230 | ₩28,671 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,377 | ₩28,551 | ₩28,029 | ₩28,457 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,978 | ₩28,978 | ₩28,457 | ₩28,470 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,965 | ₩29,098 | ₩28,497 | ₩29,058 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,631 | ₩28,831 | ₩28,497 | ₩28,738 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,136 | ₩28,684 | ₩28,136 | ₩28,444 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,150 | ₩28,363 | ₩27,949 | ₩28,016 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,310 | ₩28,591 | ₩28,123 | ₩28,257 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,404 | ₩28,684 | ₩28,283 | ₩28,510 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,176 | ₩28,537 | ₩27,802 | ₩28,444 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,363 | ₩28,510 | ₩28,123 | ₩28,283 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,764 | ₩28,764 | ₩28,176 | ₩28,297 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,791 | ₩29,058 | ₩28,497 | ₩28,564 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,724 | ₩28,751 | ₩28,310 | ₩28,697 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,390 | ₩28,671 | ₩27,041 | ₩28,564 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,446 | ₩29,793 | ₩28,564 | ₩28,644 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,726 | ₩29,726 | ₩29,205 | ₩29,406 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,646 | ₩29,793 | ₩29,406 | ₩29,512 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,659 | ₩29,887 | ₩29,486 | ₩29,753 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,593 | ₩30,007 | ₩29,512 | ₩29,673 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,713 | ₩29,713 | ₩29,325 | ₩29,406 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,245 | ₩29,499 | ₩29,232 | ₩29,472 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,138 | ₩29,299 | ₩29,031 | ₩29,285 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,245 | ₩29,446 | ₩29,085 | ₩29,406 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,820 | ₩29,900 | ₩29,259 | ₩29,432 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,673 | ₩29,673 | ₩29,152 | ₩29,566 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,593 | ₩29,927 | ₩29,365 | ₩29,619 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,673 | ₩29,753 | ₩29,125 | ₩29,285 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,058 | ₩29,339 | ₩28,684 | ₩29,285 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,392 | ₩29,526 | ₩28,831 | ₩29,058 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,379 | ₩29,726 | ₩29,285 | ₩29,472 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,112 | ₩29,780 | ₩28,965 | ₩29,673 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,058 | ₩29,446 | ₩28,965 | ₩29,045 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,965 | ₩29,472 | ₩28,604 | ₩29,178 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,976 | ₩28,858 | ₩27,348 | ₩28,818 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,070 | ₩28,444 | ₩27,255 | ₩27,468 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,682 | ₩28,029 | ₩27,508 | ₩27,856 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,963 | ₩28,257 | ₩27,629 | ₩27,909 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,350 | ₩28,444 | ₩27,816 | ₩28,029 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,602 | ₩28,644 | ₩27,428 | ₩28,631 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,388 | ₩27,549 | ₩27,241 | ₩27,402 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,522 | ₩27,669 | ₩27,108 | ₩27,255 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩27,014 | ₩27,281 | ₩26,747 | ₩27,134 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,653 | ₩26,894 | ₩26,627 | ₩26,867 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,386 | ₩26,907 | ₩26,333 | ₩26,747 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,840 | ₩27,068 | ₩26,266 | ₩26,440 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,255 | ₩27,495 | ₩26,907 | ₩26,947 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,054 | ₩27,535 | ₩26,907 | ₩27,268 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,535 | ₩27,575 | ₩26,961 | ₩27,027 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,947 | ₩27,575 | ₩26,800 | ₩27,375 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,255 | ₩27,255 | ₩26,760 | ₩26,840 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,522 | ₩27,522 | ₩26,760 | ₩27,068 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,934 | ₩27,575 | ₩26,547 | ₩27,575 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,136 | ₩28,323 | ₩26,493 | ₩26,693 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,230 | ₩28,551 | ₩28,150 | ₩28,430 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,869 | ₩28,163 | ₩27,749 | ₩28,163 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,482 | ₩27,869 | ₩27,415 | ₩27,669 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,589 | ₩28,016 | ₩27,308 | ₩27,468 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,629 | ₩28,150 | ₩27,188 | ₩27,375 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,989 | ₩28,310 | ₩27,629 | ₩27,669 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,390 | ₩28,444 | ₩27,669 | ₩27,722 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,936 | ₩28,257 | ₩27,923 | ₩28,217 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,789 | ₩27,909 | ₩27,361 | ₩27,762 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,535 | ₩27,789 | ₩27,535 | ₩27,589 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,442 | ₩27,949 | ₩27,335 | ₩27,388 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,295 | ₩27,535 | ₩27,027 | ₩27,321 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,840 | ₩27,575 | ₩26,734 | ₩27,041 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,573 | ₩26,840 | ₩26,453 | ₩26,814 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,373 | ₩26,466 | ₩26,066 | ₩26,119 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,186 | ₩26,760 | ₩26,186 | ₩26,547 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,253 | ₩26,359 | ₩25,945 | ₩26,346 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,306 | ₩26,587 | ₩26,253 | ₩26,453 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,266 | ₩26,760 | ₩26,025 | ₩26,333 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,693 | ₩26,800 | ₩26,346 | ₩26,373 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,533 | ₩26,961 | ₩26,346 | ₩26,613 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,587 | ₩26,827 | ₩26,413 | ₩26,453 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,266 | ₩26,533 | ₩26,092 | ₩26,440 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,985 | ₩26,560 | ₩25,985 | ₩26,346 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,985 | ₩26,052 | ₩25,772 | ₩25,892 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,879 | ₩26,253 | ₩25,879 | ₩26,012 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,932 | ₩25,932 | ₩25,598 | ₩25,745 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,052 | ₩26,319 | ₩25,985 | ₩26,025 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,812 | ₩26,186 | ₩25,812 | ₩25,879 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,106 | ₩26,172 | ₩25,585 | ₩26,012 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,493 | ₩26,520 | ₩25,919 | ₩26,106 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,720 | ₩26,827 | ₩26,253 | ₩26,520 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,386 | ₩26,734 | ₩26,319 | ₩26,453 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,373 | ₩26,560 | ₩26,306 | ₩26,346 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,106 | ₩27,054 | ₩26,039 | ₩26,293 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,547 | ₩26,640 | ₩25,932 | ₩25,959 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,413 | ₩26,814 | ₩26,279 | ₩26,493 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,693 | ₩26,734 | ₩26,386 | ₩26,506 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,693 | ₩26,907 | ₩26,253 | ₩26,306 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,921 | ₩27,081 | ₩26,707 | ₩26,881 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,493 | ₩27,188 | ₩26,386 | ₩26,667 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,667 | ₩27,041 | ₩26,453 | ₩26,573 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,480 | ₩27,482 | ₩25,772 | ₩26,693 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,789 | ₩27,963 | ₩27,241 | ₩27,802 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,417 | ₩28,497 | ₩27,495 | ₩27,549 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,350 | ₩28,711 | ₩28,257 | ₩28,363 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,176 | ₩28,871 | ₩28,123 | ₩28,390 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,909 | ₩28,163 | ₩27,749 | ₩27,776 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,976 | ₩28,363 | ₩27,842 | ₩28,043 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,829 | ₩28,110 | ₩27,615 | ₩28,029 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,883 | ₩28,083 | ₩27,669 | ₩27,976 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,350 | ₩28,350 | ₩27,776 | ₩27,989 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,762 | ₩28,470 | ₩27,722 | ₩28,297 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,615 | ₩28,230 | ₩27,615 | ₩27,829 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩27,014 | ₩27,174 | ₩26,921 | ₩27,081 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,907 | ₩27,174 | ₩26,760 | ₩27,081 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,506 | ₩26,974 | ₩26,386 | ₩26,867 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,854 | ₩27,215 | ₩26,827 | ₩26,840 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,386 | ₩26,907 | ₩26,226 | ₩26,680 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,172 | ₩26,266 | ₩25,972 | ₩26,106 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,025 | ₩26,480 | ₩25,919 | ₩26,079 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,106 | ₩26,373 | ₩26,025 | ₩26,253 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,386 | ₩26,640 | ₩25,959 | ₩26,293 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,732 | ₩26,560 | ₩25,678 | ₩26,266 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,787 | ₩27,549 | ₩25,892 | ₩25,999 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,052 | ₩26,587 | ₩25,424 | ₩25,424 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,357 | ₩26,186 | ₩25,317 | ₩25,919 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,865 | ₩25,999 | ₩25,411 | ₩25,491 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,293 | ₩26,440 | ₩26,012 | ₩26,025 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,132 | ₩26,426 | ₩26,052 | ₩26,079 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,172 | ₩26,253 | ₩25,745 | ₩25,825 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,451 | ₩26,079 | ₩25,384 | ₩25,919 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,052 | ₩26,613 | ₩25,825 | ₩25,932 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,052 | ₩26,814 | ₩26,025 | ₩26,333 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,052 | ₩26,359 | ₩25,438 | ₩26,186 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩25,999 | ₩26,493 | ₩25,651 | ₩26,319 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,587 | ₩26,774 | ₩26,172 | ₩26,547 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,774 | ₩27,014 | ₩26,560 | ₩26,720 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,279 | ₩26,734 | ₩25,999 | ₩26,533 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,186 | ₩27,121 | ₩26,186 | ₩26,734 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,054 | ₩27,321 | ₩26,466 | ₩26,493 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,522 | ₩28,110 | ₩27,121 | ₩27,495 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,054 | ₩27,602 | ₩26,987 | ₩27,402 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,947 | ₩27,402 | ₩26,573 | ₩26,827 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,121 | ₩27,589 | ₩26,600 | ₩26,894 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,934 | ₩27,388 | ₩26,693 | ₩27,108 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,800 | ₩28,096 | ₩26,600 | ₩26,881 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,335 | ₩27,936 | ₩26,894 | ₩26,961 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,321 | ₩27,642 | ₩27,215 | ₩27,428 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,375 | ₩27,508 | ₩26,934 | ₩27,201 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,749 | ₩28,016 | ₩26,934 | ₩27,148 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,722 | ₩28,163 | ₩27,308 | ₩27,468 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,976 | ₩28,230 | ₩27,655 | ₩27,722 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,043 | ₩28,310 | ₩27,896 | ₩27,909 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,270 | ₩28,564 | ₩28,003 | ₩28,150 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,909 | ₩28,430 | ₩27,842 | ₩27,923 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,495 | ₩28,671 | ₩27,495 | ₩27,936 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,867 | ₩27,589 | ₩26,800 | ₩27,402 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,052 | ₩27,027 | ₩26,052 | ₩26,867 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,972 | ₩26,213 | ₩25,611 | ₩25,999 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,304 | ₩26,734 | ₩25,264 | ₩26,025 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,850 | ₩24,863 | ₩24,476 | ₩24,796 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,810 | ₩25,037 | ₩24,703 | ₩24,730 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,903 | ₩25,758 | ₩24,596 | ₩24,836 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,892 | ₩26,092 | ₩24,716 | ₩24,917 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,718 | ₩26,466 | ₩25,718 | ₩26,052 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,783 | ₩25,945 | ₩24,783 | ₩25,785 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,676 | ₩24,930 | ₩24,609 | ₩24,636 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,850 | ₩25,224 | ₩24,796 | ₩24,943 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,663 | ₩25,277 | ₩24,663 | ₩24,957 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,155 | ₩24,663 | ₩23,874 | ₩24,609 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,021 | ₩24,302 | ₩23,821 | ₩24,142 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,182 | ₩24,436 | ₩23,928 | ₩24,008 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,422 | ₩24,543 | ₩23,861 | ₩24,249 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,781 | ₩24,609 | ₩23,781 | ₩24,382 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,968 | ₩23,995 | ₩23,540 | ₩23,888 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,741 | ₩23,981 | ₩23,647 | ₩23,928 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,634 | ₩24,355 | ₩23,634 | ₩23,861 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,861 | ₩24,075 | ₩23,394 | ₩23,661 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,981 | ₩24,021 | ₩23,781 | ₩23,808 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,048 | ₩24,102 | ₩23,781 | ₩23,888 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,115 | ₩24,142 | ₩23,915 | ₩23,981 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,048 | ₩24,262 | ₩24,048 | ₩24,115 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,062 | ₩24,315 | ₩23,995 | ₩24,142 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,195 | ₩24,449 | ₩24,088 | ₩24,088 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,502 | ₩24,689 | ₩24,088 | ₩24,209 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,716 | ₩24,836 | ₩24,262 | ₩24,516 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,703 | ₩25,117 | ₩24,649 | ₩24,770 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,636 | ₩24,970 | ₩24,529 | ₩24,623 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,596 | ₩24,783 | ₩24,289 | ₩24,596 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,556 | ₩24,796 | ₩24,329 | ₩24,583 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,529 | ₩24,703 | ₩24,302 | ₩24,516 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,262 | ₩24,756 | ₩24,262 | ₩24,436 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,741 | ₩24,329 | ₩23,567 | ₩24,182 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,220 | ₩23,661 | ₩23,180 | ₩23,487 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,300 | ₩23,380 | ₩22,939 | ₩23,247 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,180 | ₩23,340 | ₩22,712 | ₩23,340 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,180 | ₩23,647 | ₩23,100 | ₩23,180 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,913 | ₩23,380 | ₩22,859 | ₩23,206 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,247 | ₩23,247 | ₩22,579 | ₩22,699 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,046 | ₩23,327 | ₩22,953 | ₩23,060 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,792 | ₩23,006 | ₩22,645 | ₩22,913 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,752 | ₩22,953 | ₩22,712 | ₩22,712 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,605 | ₩22,979 | ₩22,512 | ₩22,872 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,325 | ₩22,525 | ₩22,231 | ₩22,365 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,764 | ₩22,645 | ₩21,764 | ₩22,472 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,830 | ₩22,178 | ₩21,630 | ₩21,657 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,750 | ₩21,830 | ₩21,523 | ₩21,590 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,563 | ₩21,897 | ₩21,390 | ₩21,683 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,977 | ₩22,245 | ₩21,443 | ₩21,483 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,911 | ₩22,124 | ₩21,643 | ₩22,058 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,617 | ₩22,031 | ₩21,617 | ₩21,991 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,870 | ₩22,031 | ₩21,590 | ₩21,657 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,550 | ₩22,058 | ₩21,510 | ₩21,897 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,550 | ₩21,777 | ₩21,376 | ₩21,577 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,403 | ₩21,630 | ₩21,243 | ₩21,456 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,830 | ₩21,830 | ₩21,376 | ₩21,416 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,496 | ₩21,830 | ₩21,496 | ₩21,750 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,376 | ₩21,710 | ₩21,376 | ₩21,577 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,349 | ₩21,470 | ₩21,109 | ₩21,470 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,376 | ₩21,550 | ₩21,283 | ₩21,363 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,189 | ₩21,630 | ₩21,122 | ₩21,390 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,750 | ₩22,044 | ₩21,243 | ₩21,283 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,071 | ₩22,111 | ₩21,777 | ₩21,870 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,365 | ₩22,579 | ₩21,790 | ₩22,098 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,044 | ₩22,351 | ₩21,844 | ₩22,311 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,151 | ₩22,351 | ₩21,764 | ₩21,790 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,258 | ₩22,405 | ₩22,044 | ₩22,365 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,697 | ₩22,151 | ₩21,697 | ₩22,124 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,603 | ₩21,897 | ₩21,603 | ₩21,844 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,550 | ₩21,683 | ₩21,336 | ₩21,496 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,298 | ₩22,311 | ₩21,243 | ₩21,323 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,926 | ₩22,926 | ₩22,338 | ₩22,498 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,790 | ₩22,859 | ₩21,790 | ₩22,806 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,697 | ₩21,951 | ₩21,443 | ₩21,924 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,231 | ₩22,512 | ₩21,443 | ₩21,456 | -3.49% | 4만 |
|---|