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 | ₩27,020 | ₩27,100 | ₩26,660 | ₩26,660 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,606 | ₩27,287 | ₩26,606 | ₩27,113 | +1.91% | 11만 |
| 2026.10.07 | ₩27,007 | ₩27,140 | ₩26,673 | ₩26,860 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,394 | ₩27,594 | ₩27,194 | ₩27,274 | -0.44% | 11만 |
| 2026.10.05 | ₩27,434 | ₩27,474 | ₩27,047 | ₩27,247 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,300 | ₩27,581 | ₩27,073 | ₩27,300 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,820 | ₩27,100 | ₩26,286 | ₩27,087 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,487 | ₩27,487 | ₩26,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,886 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,514 | ₩27,581 | ₩26,766 | ₩27,220 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,661 | ₩27,741 | ₩27,407 | ₩27,474 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,741 | ₩28,035 | ₩27,554 | ₩27,607 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,380 | ₩27,687 | ₩27,234 | ₩27,687 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,808 | ₩28,235 | ₩27,247 | ₩27,287 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,035 | ₩28,315 | ₩27,728 | ₩27,834 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,794 | ₩28,101 | ₩27,461 | ₩27,768 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,021 | ₩28,061 | ₩27,367 | ₩27,647 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,342 | ₩28,555 | ₩27,781 | ₩27,928 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,662 | ₩28,742 | ₩27,741 | ₩28,115 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,662 | ₩28,982 | ₩28,422 | ₩28,649 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,595 | ₩28,916 | ₩28,382 | ₩28,569 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,942 | ₩28,942 | ₩28,382 | ₩28,649 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,422 | ₩28,689 | ₩28,208 | ₩28,649 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,355 | ₩28,529 | ₩28,008 | ₩28,435 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,956 | ₩28,956 | ₩28,435 | ₩28,448 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,942 | ₩29,076 | ₩28,475 | ₩29,036 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,609 | ₩28,809 | ₩28,475 | ₩28,715 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,115 | ₩28,662 | ₩28,115 | ₩28,422 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,128 | ₩28,342 | ₩27,928 | ₩27,995 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,288 | ₩28,569 | ₩28,101 | ₩28,235 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,382 | ₩28,662 | ₩28,262 | ₩28,488 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,155 | ₩28,515 | ₩27,781 | ₩28,422 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,342 | ₩28,488 | ₩28,101 | ₩28,262 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,742 | ₩28,742 | ₩28,155 | ₩28,275 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,769 | ₩29,036 | ₩28,475 | ₩28,542 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,702 | ₩28,729 | ₩28,288 | ₩28,675 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,368 | ₩28,649 | ₩27,020 | ₩28,542 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,423 | ₩29,770 | ₩28,542 | ₩28,622 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,703 | ₩29,703 | ₩29,183 | ₩29,383 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,623 | ₩29,770 | ₩29,383 | ₩29,490 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,637 | ₩29,864 | ₩29,463 | ₩29,730 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,570 | ₩29,984 | ₩29,490 | ₩29,650 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,690 | ₩29,690 | ₩29,303 | ₩29,383 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,223 | ₩29,476 | ₩29,209 | ₩29,450 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,116 | ₩29,276 | ₩29,009 | ₩29,263 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,223 | ₩29,423 | ₩29,063 | ₩29,383 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,797 | ₩29,877 | ₩29,236 | ₩29,410 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,650 | ₩29,650 | ₩29,129 | ₩29,543 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,570 | ₩29,904 | ₩29,343 | ₩29,597 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,650 | ₩29,730 | ₩29,103 | ₩29,263 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,036 | ₩29,316 | ₩28,662 | ₩29,263 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,370 | ₩29,503 | ₩28,809 | ₩29,036 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,356 | ₩29,703 | ₩29,263 | ₩29,450 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,089 | ₩29,757 | ₩28,942 | ₩29,650 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,036 | ₩29,423 | ₩28,942 | ₩29,022 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,942 | ₩29,450 | ₩28,582 | ₩29,156 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,954 | ₩28,836 | ₩27,327 | ₩28,796 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,048 | ₩28,422 | ₩27,234 | ₩27,447 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,661 | ₩28,008 | ₩27,487 | ₩27,834 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,941 | ₩28,235 | ₩27,607 | ₩27,888 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,328 | ₩28,422 | ₩27,794 | ₩28,008 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,581 | ₩28,622 | ₩27,407 | ₩28,609 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,367 | ₩27,527 | ₩27,220 | ₩27,380 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,501 | ₩27,647 | ₩27,087 | ₩27,234 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩26,993 | ₩27,260 | ₩26,726 | ₩27,113 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,633 | ₩26,873 | ₩26,606 | ₩26,846 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,366 | ₩26,886 | ₩26,312 | ₩26,726 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,820 | ₩27,047 | ₩26,246 | ₩26,419 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,234 | ₩27,474 | ₩26,886 | ₩26,927 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,033 | ₩27,514 | ₩26,886 | ₩27,247 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,514 | ₩27,554 | ₩26,940 | ₩27,007 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,927 | ₩27,554 | ₩26,780 | ₩27,354 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,234 | ₩27,234 | ₩26,740 | ₩26,820 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,501 | ₩27,501 | ₩26,740 | ₩27,047 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,913 | ₩27,554 | ₩26,526 | ₩27,554 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,115 | ₩28,302 | ₩26,473 | ₩26,673 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,208 | ₩28,529 | ₩28,128 | ₩28,408 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,848 | ₩28,141 | ₩27,728 | ₩28,141 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,461 | ₩27,848 | ₩27,394 | ₩27,647 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,567 | ₩27,995 | ₩27,287 | ₩27,447 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,607 | ₩28,128 | ₩27,167 | ₩27,354 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,968 | ₩28,288 | ₩27,607 | ₩27,647 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,368 | ₩28,422 | ₩27,647 | ₩27,701 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,914 | ₩28,235 | ₩27,901 | ₩28,195 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,768 | ₩27,888 | ₩27,340 | ₩27,741 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,514 | ₩27,768 | ₩27,514 | ₩27,567 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,420 | ₩27,928 | ₩27,314 | ₩27,367 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,274 | ₩27,514 | ₩27,007 | ₩27,300 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,820 | ₩27,554 | ₩26,713 | ₩27,020 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,553 | ₩26,820 | ₩26,433 | ₩26,793 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,353 | ₩26,446 | ₩26,045 | ₩26,099 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,166 | ₩26,740 | ₩26,166 | ₩26,526 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,232 | ₩26,339 | ₩25,925 | ₩26,326 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,286 | ₩26,566 | ₩26,232 | ₩26,433 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,246 | ₩26,740 | ₩26,005 | ₩26,312 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,673 | ₩26,780 | ₩26,326 | ₩26,353 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,513 | ₩26,940 | ₩26,326 | ₩26,593 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,566 | ₩26,806 | ₩26,393 | ₩26,433 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,246 | ₩26,513 | ₩26,072 | ₩26,419 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,965 | ₩26,539 | ₩25,965 | ₩26,326 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,965 | ₩26,032 | ₩25,752 | ₩25,872 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,859 | ₩26,232 | ₩25,859 | ₩25,992 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,912 | ₩25,912 | ₩25,578 | ₩25,725 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,032 | ₩26,299 | ₩25,965 | ₩26,005 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,792 | ₩26,166 | ₩25,792 | ₩25,859 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,086 | ₩26,152 | ₩25,565 | ₩25,992 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,473 | ₩26,499 | ₩25,899 | ₩26,086 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,700 | ₩26,806 | ₩26,232 | ₩26,499 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,366 | ₩26,713 | ₩26,299 | ₩26,433 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,353 | ₩26,539 | ₩26,286 | ₩26,326 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,086 | ₩27,033 | ₩26,019 | ₩26,272 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,526 | ₩26,620 | ₩25,912 | ₩25,939 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,393 | ₩26,793 | ₩26,259 | ₩26,473 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,673 | ₩26,713 | ₩26,366 | ₩26,486 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,673 | ₩26,886 | ₩26,232 | ₩26,286 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,900 | ₩27,060 | ₩26,686 | ₩26,860 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,473 | ₩27,167 | ₩26,366 | ₩26,646 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,646 | ₩27,020 | ₩26,433 | ₩26,553 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,459 | ₩27,461 | ₩25,752 | ₩26,673 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,768 | ₩27,941 | ₩27,220 | ₩27,781 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,395 | ₩28,475 | ₩27,474 | ₩27,527 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,328 | ₩28,689 | ₩28,235 | ₩28,342 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,155 | ₩28,849 | ₩28,101 | ₩28,368 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,888 | ₩28,141 | ₩27,728 | ₩27,754 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,954 | ₩28,342 | ₩27,821 | ₩28,021 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,808 | ₩28,088 | ₩27,594 | ₩28,008 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,861 | ₩28,061 | ₩27,647 | ₩27,954 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,328 | ₩28,328 | ₩27,754 | ₩27,968 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,741 | ₩28,448 | ₩27,701 | ₩28,275 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,594 | ₩28,208 | ₩27,594 | ₩27,808 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩26,993 | ₩27,153 | ₩26,900 | ₩27,060 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,886 | ₩27,153 | ₩26,740 | ₩27,060 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,486 | ₩26,953 | ₩26,366 | ₩26,846 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,833 | ₩27,194 | ₩26,806 | ₩26,820 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,366 | ₩26,886 | ₩26,206 | ₩26,660 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,152 | ₩26,246 | ₩25,952 | ₩26,086 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,005 | ₩26,459 | ₩25,899 | ₩26,059 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,086 | ₩26,353 | ₩26,005 | ₩26,232 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,366 | ₩26,620 | ₩25,939 | ₩26,272 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,712 | ₩26,539 | ₩25,658 | ₩26,246 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,766 | ₩27,527 | ₩25,872 | ₩25,979 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,032 | ₩26,566 | ₩25,405 | ₩25,405 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,338 | ₩26,166 | ₩25,298 | ₩25,899 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,845 | ₩25,979 | ₩25,391 | ₩25,471 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,272 | ₩26,419 | ₩25,992 | ₩26,005 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,112 | ₩26,406 | ₩26,032 | ₩26,059 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,152 | ₩26,232 | ₩25,725 | ₩25,805 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,431 | ₩26,059 | ₩25,365 | ₩25,899 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,032 | ₩26,593 | ₩25,805 | ₩25,912 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,032 | ₩26,793 | ₩26,005 | ₩26,312 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,032 | ₩26,339 | ₩25,418 | ₩26,166 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩25,979 | ₩26,473 | ₩25,632 | ₩26,299 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,566 | ₩26,753 | ₩26,152 | ₩26,526 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,753 | ₩26,993 | ₩26,539 | ₩26,700 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,259 | ₩26,713 | ₩25,979 | ₩26,513 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,166 | ₩27,100 | ₩26,166 | ₩26,713 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,033 | ₩27,300 | ₩26,446 | ₩26,473 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,501 | ₩28,088 | ₩27,100 | ₩27,474 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,033 | ₩27,581 | ₩26,967 | ₩27,380 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,927 | ₩27,380 | ₩26,553 | ₩26,806 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,100 | ₩27,567 | ₩26,579 | ₩26,873 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,913 | ₩27,367 | ₩26,673 | ₩27,087 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,780 | ₩28,075 | ₩26,579 | ₩26,860 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,314 | ₩27,914 | ₩26,873 | ₩26,940 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,300 | ₩27,621 | ₩27,194 | ₩27,407 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,354 | ₩27,487 | ₩26,913 | ₩27,180 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,728 | ₩27,995 | ₩26,913 | ₩27,127 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,701 | ₩28,141 | ₩27,287 | ₩27,447 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,954 | ₩28,208 | ₩27,634 | ₩27,701 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,021 | ₩28,288 | ₩27,874 | ₩27,888 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,248 | ₩28,542 | ₩27,981 | ₩28,128 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,888 | ₩28,408 | ₩27,821 | ₩27,901 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,474 | ₩28,649 | ₩27,474 | ₩27,914 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,846 | ₩27,567 | ₩26,780 | ₩27,380 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,032 | ₩27,007 | ₩26,032 | ₩26,846 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,952 | ₩26,192 | ₩25,592 | ₩25,979 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,285 | ₩26,713 | ₩25,244 | ₩26,005 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,831 | ₩24,844 | ₩24,457 | ₩24,777 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,791 | ₩25,018 | ₩24,684 | ₩24,710 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,884 | ₩25,738 | ₩24,577 | ₩24,817 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,872 | ₩26,072 | ₩24,697 | ₩24,897 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,698 | ₩26,446 | ₩25,698 | ₩26,032 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,764 | ₩25,925 | ₩24,764 | ₩25,765 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,657 | ₩24,911 | ₩24,590 | ₩24,617 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,831 | ₩25,204 | ₩24,777 | ₩24,924 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,644 | ₩25,258 | ₩24,644 | ₩24,937 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,136 | ₩24,644 | ₩23,856 | ₩24,590 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,003 | ₩24,283 | ₩23,803 | ₩24,123 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,163 | ₩24,417 | ₩23,909 | ₩23,990 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,403 | ₩24,524 | ₩23,843 | ₩24,230 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,763 | ₩24,590 | ₩23,763 | ₩24,363 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,950 | ₩23,976 | ₩23,522 | ₩23,869 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,723 | ₩23,963 | ₩23,629 | ₩23,909 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,616 | ₩24,337 | ₩23,616 | ₩23,843 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,843 | ₩24,056 | ₩23,376 | ₩23,642 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,963 | ₩24,003 | ₩23,763 | ₩23,789 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,030 | ₩24,083 | ₩23,763 | ₩23,869 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,096 | ₩24,123 | ₩23,896 | ₩23,963 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,030 | ₩24,243 | ₩24,030 | ₩24,096 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,043 | ₩24,297 | ₩23,976 | ₩24,123 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,176 | ₩24,430 | ₩24,070 | ₩24,070 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,484 | ₩24,670 | ₩24,070 | ₩24,190 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,697 | ₩24,817 | ₩24,243 | ₩24,497 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,684 | ₩25,098 | ₩24,630 | ₩24,751 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,617 | ₩24,951 | ₩24,510 | ₩24,604 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,577 | ₩24,764 | ₩24,270 | ₩24,577 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,537 | ₩24,777 | ₩24,310 | ₩24,564 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,510 | ₩24,684 | ₩24,283 | ₩24,497 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,243 | ₩24,737 | ₩24,243 | ₩24,417 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,723 | ₩24,310 | ₩23,549 | ₩24,163 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,202 | ₩23,642 | ₩23,162 | ₩23,469 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,282 | ₩23,362 | ₩22,922 | ₩23,229 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,162 | ₩23,322 | ₩22,695 | ₩23,322 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,162 | ₩23,629 | ₩23,082 | ₩23,162 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,895 | ₩23,362 | ₩22,842 | ₩23,189 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,229 | ₩23,229 | ₩22,561 | ₩22,681 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,028 | ₩23,309 | ₩22,935 | ₩23,042 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,775 | ₩22,988 | ₩22,628 | ₩22,895 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,735 | ₩22,935 | ₩22,695 | ₩22,695 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,588 | ₩22,962 | ₩22,494 | ₩22,855 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,308 | ₩22,508 | ₩22,214 | ₩22,348 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,747 | ₩22,628 | ₩21,747 | ₩22,454 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,814 | ₩22,161 | ₩21,613 | ₩21,640 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,733 | ₩21,814 | ₩21,507 | ₩21,573 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,547 | ₩21,880 | ₩21,373 | ₩21,667 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,960 | ₩22,227 | ₩21,426 | ₩21,466 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,894 | ₩22,107 | ₩21,627 | ₩22,041 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,600 | ₩22,014 | ₩21,600 | ₩21,974 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,854 | ₩22,014 | ₩21,573 | ₩21,640 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,533 | ₩22,041 | ₩21,493 | ₩21,880 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,533 | ₩21,760 | ₩21,360 | ₩21,560 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,386 | ₩21,613 | ₩21,226 | ₩21,440 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,814 | ₩21,814 | ₩21,360 | ₩21,400 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,480 | ₩21,814 | ₩21,480 | ₩21,733 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,360 | ₩21,693 | ₩21,360 | ₩21,560 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,333 | ₩21,453 | ₩21,093 | ₩21,453 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,360 | ₩21,533 | ₩21,266 | ₩21,346 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,173 | ₩21,613 | ₩21,106 | ₩21,373 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,733 | ₩22,027 | ₩21,226 | ₩21,266 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,054 | ₩22,094 | ₩21,760 | ₩21,854 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,348 | ₩22,561 | ₩21,774 | ₩22,081 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,027 | ₩22,334 | ₩21,827 | ₩22,294 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,134 | ₩22,334 | ₩21,747 | ₩21,774 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,241 | ₩22,388 | ₩22,027 | ₩22,348 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,680 | ₩22,134 | ₩21,680 | ₩22,107 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,587 | ₩21,880 | ₩21,587 | ₩21,827 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,533 | ₩21,667 | ₩21,320 | ₩21,480 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,281 | ₩22,294 | ₩21,226 | ₩21,306 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,908 | ₩22,908 | ₩22,321 | ₩22,481 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,774 | ₩22,842 | ₩21,774 | ₩22,788 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,680 | ₩21,934 | ₩21,426 | ₩21,907 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,214 | ₩22,494 | ₩21,426 | ₩21,440 | -3.49% | 4만 |
|---|