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 | ₩27,037 | ₩27,117 | ₩26,676 | ₩26,676 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,623 | ₩27,304 | ₩26,623 | ₩27,130 | +1.91% | 11만 |
| 2026.10.07 | ₩27,023 | ₩27,157 | ₩26,689 | ₩26,876 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,411 | ₩27,611 | ₩27,210 | ₩27,291 | -0.44% | 11만 |
| 2026.10.05 | ₩27,451 | ₩27,491 | ₩27,064 | ₩27,264 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,317 | ₩27,598 | ₩27,090 | ₩27,317 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,836 | ₩27,117 | ₩26,302 | ₩27,104 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,504 | ₩27,504 | ₩26,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,903 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,531 | ₩27,598 | ₩26,783 | ₩27,237 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,678 | ₩27,758 | ₩27,424 | ₩27,491 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,758 | ₩28,052 | ₩27,571 | ₩27,625 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,397 | ₩27,705 | ₩27,251 | ₩27,705 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,825 | ₩28,252 | ₩27,264 | ₩27,304 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,052 | ₩28,333 | ₩27,745 | ₩27,852 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,812 | ₩28,119 | ₩27,478 | ₩27,785 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,039 | ₩28,079 | ₩27,384 | ₩27,665 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,359 | ₩28,573 | ₩27,798 | ₩27,945 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,680 | ₩28,760 | ₩27,758 | ₩28,132 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,680 | ₩29,000 | ₩28,439 | ₩28,666 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,613 | ₩28,934 | ₩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 | ₩28,707 | ₩28,226 | ₩28,666 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,373 | ₩28,546 | ₩28,025 | ₩28,453 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,974 | ₩28,974 | ₩28,453 | ₩28,466 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,960 | ₩29,094 | ₩28,493 | ₩29,054 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,626 | ₩28,827 | ₩28,493 | ₩28,733 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,132 | ₩28,680 | ₩28,132 | ₩28,439 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,146 | ₩28,359 | ₩27,945 | ₩28,012 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,306 | ₩28,586 | ₩28,119 | ₩28,252 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,399 | ₩28,680 | ₩28,279 | ₩28,506 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,172 | ₩28,533 | ₩27,798 | ₩28,439 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,359 | ₩28,506 | ₩28,119 | ₩28,279 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,760 | ₩28,760 | ₩28,172 | ₩28,292 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,787 | ₩29,054 | ₩28,493 | ₩28,560 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,720 | ₩28,747 | ₩28,306 | ₩28,693 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,386 | ₩28,666 | ₩27,037 | ₩28,560 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,441 | ₩29,789 | ₩28,560 | ₩28,640 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,722 | ₩29,722 | ₩29,201 | ₩29,401 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,642 | ₩29,789 | ₩29,401 | ₩29,508 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,655 | ₩29,882 | ₩29,481 | ₩29,748 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,588 | ₩30,002 | ₩29,508 | ₩29,668 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,708 | ₩29,708 | ₩29,321 | ₩29,401 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,241 | ₩29,495 | ₩29,228 | ₩29,468 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,134 | ₩29,294 | ₩29,027 | ₩29,281 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,241 | ₩29,441 | ₩29,081 | ₩29,401 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,815 | ₩29,895 | ₩29,254 | ₩29,428 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,668 | ₩29,668 | ₩29,147 | ₩29,561 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,588 | ₩29,922 | ₩29,361 | ₩29,615 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,668 | ₩29,748 | ₩29,121 | ₩29,281 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,054 | ₩29,334 | ₩28,680 | ₩29,281 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,388 | ₩29,521 | ₩28,827 | ₩29,054 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,374 | ₩29,722 | ₩29,281 | ₩29,468 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,107 | ₩29,775 | ₩28,960 | ₩29,668 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,054 | ₩29,441 | ₩28,960 | ₩29,041 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,960 | ₩29,468 | ₩28,600 | ₩29,174 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,972 | ₩28,853 | ₩27,344 | ₩28,813 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,065 | ₩28,439 | ₩27,251 | ₩27,464 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,678 | ₩28,025 | ₩27,504 | ₩27,852 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,959 | ₩28,252 | ₩27,625 | ₩27,905 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,346 | ₩28,439 | ₩27,812 | ₩28,025 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,598 | ₩28,640 | ₩27,424 | ₩28,626 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,384 | ₩27,544 | ₩27,237 | ₩27,397 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,518 | ₩27,665 | ₩27,104 | ₩27,251 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩27,010 | ₩27,277 | ₩26,743 | ₩27,130 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,649 | ₩26,890 | ₩26,623 | ₩26,863 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,382 | ₩26,903 | ₩26,329 | ₩26,743 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,836 | ₩27,064 | ₩26,262 | ₩26,436 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,251 | ₩27,491 | ₩26,903 | ₩26,943 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,050 | ₩27,531 | ₩26,903 | ₩27,264 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,531 | ₩27,571 | ₩26,957 | ₩27,023 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,943 | ₩27,571 | ₩26,796 | ₩27,371 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,251 | ₩27,251 | ₩26,756 | ₩26,836 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,518 | ₩27,518 | ₩26,756 | ₩27,064 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,930 | ₩27,571 | ₩26,543 | ₩27,571 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,132 | ₩28,319 | ₩26,489 | ₩26,689 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,226 | ₩28,546 | ₩28,146 | ₩28,426 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,865 | ₩28,159 | ₩27,745 | ₩28,159 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,478 | ₩27,865 | ₩27,411 | ₩27,665 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,584 | ₩28,012 | ₩27,304 | ₩27,464 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,625 | ₩28,146 | ₩27,184 | ₩27,371 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,985 | ₩28,306 | ₩27,625 | ₩27,665 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,386 | ₩28,439 | ₩27,665 | ₩27,718 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,932 | ₩28,252 | ₩27,918 | ₩28,212 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,785 | ₩27,905 | ₩27,357 | ₩27,758 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,531 | ₩27,785 | ₩27,531 | ₩27,584 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,438 | ₩27,945 | ₩27,331 | ₩27,384 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,291 | ₩27,531 | ₩27,023 | ₩27,317 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,836 | ₩27,571 | ₩26,730 | ₩27,037 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,569 | ₩26,836 | ₩26,449 | ₩26,810 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,369 | ₩26,462 | ₩26,062 | ₩26,115 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,182 | ₩26,756 | ₩26,182 | ₩26,543 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,249 | ₩26,356 | ₩25,941 | ₩26,342 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,302 | ₩26,583 | ₩26,249 | ₩26,449 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,262 | ₩26,756 | ₩26,022 | ₩26,329 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,689 | ₩26,796 | ₩26,342 | ₩26,369 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,529 | ₩26,957 | ₩26,342 | ₩26,609 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,583 | ₩26,823 | ₩26,409 | ₩26,449 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,262 | ₩26,529 | ₩26,088 | ₩26,436 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,982 | ₩26,556 | ₩25,982 | ₩26,342 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,982 | ₩26,048 | ₩25,768 | ₩25,888 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,875 | ₩26,249 | ₩25,875 | ₩26,008 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,928 | ₩25,928 | ₩25,594 | ₩25,741 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,048 | ₩26,315 | ₩25,982 | ₩26,022 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,808 | ₩26,182 | ₩25,808 | ₩25,875 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,102 | ₩26,169 | ₩25,581 | ₩26,008 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,489 | ₩26,516 | ₩25,915 | ₩26,102 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,716 | ₩26,823 | ₩26,249 | ₩26,516 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,382 | ₩26,730 | ₩26,315 | ₩26,449 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,369 | ₩26,556 | ₩26,302 | ₩26,342 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,102 | ₩27,050 | ₩26,035 | ₩26,289 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,543 | ₩26,636 | ₩25,928 | ₩25,955 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,409 | ₩26,810 | ₩26,275 | ₩26,489 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,689 | ₩26,730 | ₩26,382 | ₩26,502 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,689 | ₩26,903 | ₩26,249 | ₩26,302 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,917 | ₩27,077 | ₩26,703 | ₩26,876 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,489 | ₩27,184 | ₩26,382 | ₩26,663 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,663 | ₩27,037 | ₩26,449 | ₩26,569 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,476 | ₩27,478 | ₩25,768 | ₩26,689 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,785 | ₩27,959 | ₩27,237 | ₩27,798 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,413 | ₩28,493 | ₩27,491 | ₩27,544 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,346 | ₩28,707 | ₩28,252 | ₩28,359 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,172 | ₩28,867 | ₩28,119 | ₩28,386 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,905 | ₩28,159 | ₩27,745 | ₩27,771 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,972 | ₩28,359 | ₩27,838 | ₩28,039 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,825 | ₩28,105 | ₩27,611 | ₩28,025 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,878 | ₩28,079 | ₩27,665 | ₩27,972 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,346 | ₩28,346 | ₩27,771 | ₩27,985 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,758 | ₩28,466 | ₩27,718 | ₩28,292 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,611 | ₩28,226 | ₩27,611 | ₩27,825 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩27,010 | ₩27,170 | ₩26,917 | ₩27,077 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,903 | ₩27,170 | ₩26,756 | ₩27,077 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,502 | ₩26,970 | ₩26,382 | ₩26,863 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,850 | ₩27,210 | ₩26,823 | ₩26,836 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,382 | ₩26,903 | ₩26,222 | ₩26,676 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,169 | ₩26,262 | ₩25,968 | ₩26,102 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,022 | ₩26,476 | ₩25,915 | ₩26,075 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,102 | ₩26,369 | ₩26,022 | ₩26,249 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,382 | ₩26,636 | ₩25,955 | ₩26,289 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,728 | ₩26,556 | ₩25,674 | ₩26,262 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,783 | ₩27,544 | ₩25,888 | ₩25,995 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,048 | ₩26,583 | ₩25,420 | ₩25,420 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,354 | ₩26,182 | ₩25,314 | ₩25,915 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,861 | ₩25,995 | ₩25,407 | ₩25,487 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,289 | ₩26,436 | ₩26,008 | ₩26,022 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,128 | ₩26,422 | ₩26,048 | ₩26,075 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,169 | ₩26,249 | ₩25,741 | ₩25,821 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,447 | ₩26,075 | ₩25,380 | ₩25,915 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,048 | ₩26,609 | ₩25,821 | ₩25,928 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,048 | ₩26,810 | ₩26,022 | ₩26,329 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,048 | ₩26,356 | ₩25,434 | ₩26,182 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩25,995 | ₩26,489 | ₩25,648 | ₩26,315 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,583 | ₩26,770 | ₩26,169 | ₩26,543 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,770 | ₩27,010 | ₩26,556 | ₩26,716 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,275 | ₩26,730 | ₩25,995 | ₩26,529 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,182 | ₩27,117 | ₩26,182 | ₩26,730 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,050 | ₩27,317 | ₩26,462 | ₩26,489 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,518 | ₩28,105 | ₩27,117 | ₩27,491 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,050 | ₩27,598 | ₩26,983 | ₩27,397 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,943 | ₩27,397 | ₩26,569 | ₩26,823 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,117 | ₩27,584 | ₩26,596 | ₩26,890 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,930 | ₩27,384 | ₩26,689 | ₩27,104 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,796 | ₩28,092 | ₩26,596 | ₩26,876 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,331 | ₩27,932 | ₩26,890 | ₩26,957 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,317 | ₩27,638 | ₩27,210 | ₩27,424 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,371 | ₩27,504 | ₩26,930 | ₩27,197 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,745 | ₩28,012 | ₩26,930 | ₩27,144 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,718 | ₩28,159 | ₩27,304 | ₩27,464 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,972 | ₩28,226 | ₩27,651 | ₩27,718 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,039 | ₩28,306 | ₩27,892 | ₩27,905 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,266 | ₩28,560 | ₩27,999 | ₩28,146 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,905 | ₩28,426 | ₩27,838 | ₩27,918 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,491 | ₩28,666 | ₩27,491 | ₩27,932 | +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 | ₩26,209 | ₩25,607 | ₩25,995 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,300 | ₩26,730 | ₩25,260 | ₩26,022 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,846 | ₩24,859 | ₩24,472 | ₩24,793 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,806 | ₩25,033 | ₩24,699 | ₩24,726 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,899 | ₩25,754 | ₩24,592 | ₩24,833 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,888 | ₩26,088 | ₩24,712 | ₩24,913 | -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 | ₩24,606 | ₩24,632 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,846 | ₩25,220 | ₩24,793 | ₩24,940 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,659 | ₩25,274 | ₩24,659 | ₩24,953 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,151 | ₩24,659 | ₩23,871 | ₩24,606 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,018 | ₩24,298 | ₩23,817 | ₩24,138 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,178 | ₩24,432 | ₩23,924 | ₩24,005 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,419 | ₩24,539 | ₩23,858 | ₩24,245 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,777 | ₩24,606 | ₩23,777 | ₩24,379 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,964 | ₩23,991 | ₩23,537 | ₩23,884 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,737 | ₩23,978 | ₩23,644 | ₩23,924 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,630 | ₩24,352 | ₩23,630 | ₩23,858 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,858 | ₩24,071 | ₩23,390 | ₩23,657 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,978 | ₩24,018 | ₩23,777 | ₩23,804 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,045 | ₩24,098 | ₩23,777 | ₩23,884 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,111 | ₩24,138 | ₩23,911 | ₩23,978 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,045 | ₩24,258 | ₩24,045 | ₩24,111 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,058 | ₩24,312 | ₩23,991 | ₩24,138 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,192 | ₩24,445 | ₩24,085 | ₩24,085 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,499 | ₩24,686 | ₩24,085 | ₩24,205 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,712 | ₩24,833 | ₩24,258 | ₩24,512 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,699 | ₩25,113 | ₩24,646 | ₩24,766 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,632 | ₩24,966 | ₩24,525 | ₩24,619 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,592 | ₩24,779 | ₩24,285 | ₩24,592 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,552 | ₩24,793 | ₩24,325 | ₩24,579 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,525 | ₩24,699 | ₩24,298 | ₩24,512 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,258 | ₩24,753 | ₩24,258 | ₩24,432 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,737 | ₩24,325 | ₩23,564 | ₩24,178 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,216 | ₩23,657 | ₩23,176 | ₩23,484 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,297 | ₩23,377 | ₩22,936 | ₩23,243 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,176 | ₩23,337 | ₩22,709 | ₩23,337 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,176 | ₩23,644 | ₩23,096 | ₩23,176 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,909 | ₩23,377 | ₩22,856 | ₩23,203 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,243 | ₩23,243 | ₩22,575 | ₩22,695 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,043 | ₩23,323 | ₩22,949 | ₩23,056 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,789 | ₩23,003 | ₩22,642 | ₩22,909 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,749 | ₩22,949 | ₩22,709 | ₩22,709 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,602 | ₩22,976 | ₩22,508 | ₩22,869 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,321 | ₩22,522 | ₩22,228 | ₩22,361 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,760 | ₩22,642 | ₩21,760 | ₩22,468 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,827 | ₩22,174 | ₩21,627 | ₩21,653 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,747 | ₩21,827 | ₩21,520 | ₩21,587 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,560 | ₩21,894 | ₩21,386 | ₩21,680 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,974 | ₩22,241 | ₩21,440 | ₩21,480 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,907 | ₩22,121 | ₩21,640 | ₩22,054 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,613 | ₩22,028 | ₩21,613 | ₩21,987 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,867 | ₩22,028 | ₩21,587 | ₩21,653 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,547 | ₩22,054 | ₩21,507 | ₩21,894 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,547 | ₩21,774 | ₩21,373 | ₩21,573 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,400 | ₩21,627 | ₩21,239 | ₩21,453 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,827 | ₩21,827 | ₩21,373 | ₩21,413 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,493 | ₩21,827 | ₩21,493 | ₩21,747 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,373 | ₩21,707 | ₩21,373 | ₩21,573 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,346 | ₩21,466 | ₩21,106 | ₩21,466 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,373 | ₩21,547 | ₩21,279 | ₩21,360 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,186 | ₩21,627 | ₩21,119 | ₩21,386 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,747 | ₩22,041 | ₩21,239 | ₩21,279 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,068 | ₩22,108 | ₩21,774 | ₩21,867 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,361 | ₩22,575 | ₩21,787 | ₩22,094 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,041 | ₩22,348 | ₩21,840 | ₩22,308 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,148 | ₩22,348 | ₩21,760 | ₩21,787 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,255 | ₩22,402 | ₩22,041 | ₩22,361 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,694 | ₩22,148 | ₩21,694 | ₩22,121 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,600 | ₩21,894 | ₩21,600 | ₩21,840 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,547 | ₩21,680 | ₩21,333 | ₩21,493 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,295 | ₩22,308 | ₩21,239 | ₩21,320 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,922 | ₩22,922 | ₩22,335 | ₩22,495 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,787 | ₩22,856 | ₩21,787 | ₩22,802 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,694 | ₩21,947 | ₩21,440 | ₩21,921 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,228 | ₩22,508 | ₩21,440 | ₩21,453 | -3.49% | 4만 |
|---|