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 | ₩27,042 | ₩27,122 | ₩26,682 | ₩26,682 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,628 | ₩27,309 | ₩26,628 | ₩27,136 | +1.91% | 11만 |
| 2026.10.07 | ₩27,029 | ₩27,163 | ₩26,695 | ₩26,882 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,416 | ₩27,617 | ₩27,216 | ₩27,296 | -0.44% | 11만 |
| 2026.10.05 | ₩27,456 | ₩27,497 | ₩27,069 | ₩27,269 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,323 | ₩27,603 | ₩27,096 | ₩27,323 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,842 | ₩27,122 | ₩26,307 | ₩27,109 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,510 | ₩27,510 | ₩26,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,909 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,537 | ₩27,603 | ₩26,788 | ₩27,243 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,684 | ₩27,764 | ₩27,430 | ₩27,497 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,764 | ₩28,058 | ₩27,577 | ₩27,630 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,403 | ₩27,710 | ₩27,256 | ₩27,710 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,831 | ₩28,258 | ₩27,269 | ₩27,309 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,058 | ₩28,338 | ₩27,750 | ₩27,857 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,817 | ₩28,124 | ₩27,483 | ₩27,790 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,044 | ₩28,084 | ₩27,390 | ₩27,670 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,365 | ₩28,579 | ₩27,804 | ₩27,951 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,686 | ₩28,766 | ₩27,764 | ₩28,138 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,686 | ₩29,006 | ₩28,445 | ₩28,672 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,619 | ₩28,939 | ₩28,405 | ₩28,592 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,966 | ₩28,966 | ₩28,405 | ₩28,672 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,445 | ₩28,712 | ₩28,231 | ₩28,672 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,378 | ₩28,552 | ₩28,031 | ₩28,459 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,980 | ₩28,980 | ₩28,459 | ₩28,472 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,966 | ₩29,100 | ₩28,499 | ₩29,060 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,632 | ₩28,833 | ₩28,499 | ₩28,739 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,138 | ₩28,686 | ₩28,138 | ₩28,445 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,151 | ₩28,365 | ₩27,951 | ₩28,018 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,312 | ₩28,592 | ₩28,124 | ₩28,258 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,405 | ₩28,686 | ₩28,285 | ₩28,512 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,178 | ₩28,539 | ₩27,804 | ₩28,445 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,365 | ₩28,512 | ₩28,124 | ₩28,285 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,766 | ₩28,766 | ₩28,178 | ₩28,298 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,793 | ₩29,060 | ₩28,499 | ₩28,565 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,726 | ₩28,752 | ₩28,312 | ₩28,699 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,392 | ₩28,672 | ₩27,042 | ₩28,565 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,447 | ₩29,795 | ₩28,565 | ₩28,646 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,728 | ₩29,728 | ₩29,207 | ₩29,407 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,648 | ₩29,795 | ₩29,407 | ₩29,514 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,661 | ₩29,888 | ₩29,487 | ₩29,755 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,594 | ₩30,008 | ₩29,514 | ₩29,674 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,714 | ₩29,714 | ₩29,327 | ₩29,407 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,247 | ₩29,501 | ₩29,233 | ₩29,474 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,140 | ₩29,300 | ₩29,033 | ₩29,287 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,247 | ₩29,447 | ₩29,086 | ₩29,407 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,821 | ₩29,901 | ₩29,260 | ₩29,434 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,674 | ₩29,674 | ₩29,153 | ₩29,567 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,594 | ₩29,928 | ₩29,367 | ₩29,621 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,674 | ₩29,755 | ₩29,127 | ₩29,287 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,060 | ₩29,340 | ₩28,686 | ₩29,287 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,394 | ₩29,527 | ₩28,833 | ₩29,060 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,380 | ₩29,728 | ₩29,287 | ₩29,474 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,113 | ₩29,781 | ₩28,966 | ₩29,674 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,060 | ₩29,447 | ₩28,966 | ₩29,046 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,966 | ₩29,474 | ₩28,605 | ₩29,180 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,978 | ₩28,859 | ₩27,350 | ₩28,819 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,071 | ₩28,445 | ₩27,256 | ₩27,470 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,684 | ₩28,031 | ₩27,510 | ₩27,857 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,964 | ₩28,258 | ₩27,630 | ₩27,911 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,352 | ₩28,445 | ₩27,817 | ₩28,031 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,603 | ₩28,646 | ₩27,430 | ₩28,632 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,390 | ₩27,550 | ₩27,243 | ₩27,403 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,523 | ₩27,670 | ₩27,109 | ₩27,256 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩27,016 | ₩27,283 | ₩26,748 | ₩27,136 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,655 | ₩26,895 | ₩26,628 | ₩26,869 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,388 | ₩26,909 | ₩26,334 | ₩26,748 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,842 | ₩27,069 | ₩26,267 | ₩26,441 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,256 | ₩27,497 | ₩26,909 | ₩26,949 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,056 | ₩27,537 | ₩26,909 | ₩27,269 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,537 | ₩27,577 | ₩26,962 | ₩27,029 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,949 | ₩27,577 | ₩26,802 | ₩27,376 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,256 | ₩27,256 | ₩26,762 | ₩26,842 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,523 | ₩27,523 | ₩26,762 | ₩27,069 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,935 | ₩27,577 | ₩26,548 | ₩27,577 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,138 | ₩28,325 | ₩26,494 | ₩26,695 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,231 | ₩28,552 | ₩28,151 | ₩28,432 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,871 | ₩28,165 | ₩27,750 | ₩28,165 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,483 | ₩27,871 | ₩27,416 | ₩27,670 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,590 | ₩28,018 | ₩27,309 | ₩27,470 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,630 | ₩28,151 | ₩27,189 | ₩27,376 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,991 | ₩28,312 | ₩27,630 | ₩27,670 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,392 | ₩28,445 | ₩27,670 | ₩27,724 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,937 | ₩28,258 | ₩27,924 | ₩28,218 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,790 | ₩27,911 | ₩27,363 | ₩27,764 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,537 | ₩27,790 | ₩27,537 | ₩27,590 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,443 | ₩27,951 | ₩27,336 | ₩27,390 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,296 | ₩27,537 | ₩27,029 | ₩27,323 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,842 | ₩27,577 | ₩26,735 | ₩27,042 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,575 | ₩26,842 | ₩26,454 | ₩26,815 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,374 | ₩26,468 | ₩26,067 | ₩26,120 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,187 | ₩26,762 | ₩26,187 | ₩26,548 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,254 | ₩26,361 | ₩25,947 | ₩26,347 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,307 | ₩26,588 | ₩26,254 | ₩26,454 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,267 | ₩26,762 | ₩26,027 | ₩26,334 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,695 | ₩26,802 | ₩26,347 | ₩26,374 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,535 | ₩26,962 | ₩26,347 | ₩26,615 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,588 | ₩26,828 | ₩26,414 | ₩26,454 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,267 | ₩26,535 | ₩26,094 | ₩26,441 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,987 | ₩26,561 | ₩25,987 | ₩26,347 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,987 | ₩26,054 | ₩25,773 | ₩25,893 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,880 | ₩26,254 | ₩25,880 | ₩26,013 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,933 | ₩25,933 | ₩25,599 | ₩25,746 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,054 | ₩26,321 | ₩25,987 | ₩26,027 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,813 | ₩26,187 | ₩25,813 | ₩25,880 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,107 | ₩26,174 | ₩25,586 | ₩26,013 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,494 | ₩26,521 | ₩25,920 | ₩26,107 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,722 | ₩26,828 | ₩26,254 | ₩26,521 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,388 | ₩26,735 | ₩26,321 | ₩26,454 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,374 | ₩26,561 | ₩26,307 | ₩26,347 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,107 | ₩27,056 | ₩26,040 | ₩26,294 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,548 | ₩26,641 | ₩25,933 | ₩25,960 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,414 | ₩26,815 | ₩26,281 | ₩26,494 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,695 | ₩26,735 | ₩26,388 | ₩26,508 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,695 | ₩26,909 | ₩26,254 | ₩26,307 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,922 | ₩27,082 | ₩26,708 | ₩26,882 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,494 | ₩27,189 | ₩26,388 | ₩26,668 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,668 | ₩27,042 | ₩26,454 | ₩26,575 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,481 | ₩27,483 | ₩25,773 | ₩26,695 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,790 | ₩27,964 | ₩27,243 | ₩27,804 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,418 | ₩28,499 | ₩27,497 | ₩27,550 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,352 | ₩28,712 | ₩28,258 | ₩28,365 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,178 | ₩28,873 | ₩28,124 | ₩28,392 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,911 | ₩28,165 | ₩27,750 | ₩27,777 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,978 | ₩28,365 | ₩27,844 | ₩28,044 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,831 | ₩28,111 | ₩27,617 | ₩28,031 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,884 | ₩28,084 | ₩27,670 | ₩27,978 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,352 | ₩28,352 | ₩27,777 | ₩27,991 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,764 | ₩28,472 | ₩27,724 | ₩28,298 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,617 | ₩28,231 | ₩27,617 | ₩27,831 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩27,016 | ₩27,176 | ₩26,922 | ₩27,082 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,909 | ₩27,176 | ₩26,762 | ₩27,082 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,508 | ₩26,975 | ₩26,388 | ₩26,869 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,855 | ₩27,216 | ₩26,828 | ₩26,842 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,388 | ₩26,909 | ₩26,227 | ₩26,682 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,174 | ₩26,267 | ₩25,973 | ₩26,107 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,027 | ₩26,481 | ₩25,920 | ₩26,080 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,107 | ₩26,374 | ₩26,027 | ₩26,254 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,388 | ₩26,641 | ₩25,960 | ₩26,294 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,733 | ₩26,561 | ₩25,679 | ₩26,267 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,788 | ₩27,550 | ₩25,893 | ₩26,000 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,054 | ₩26,588 | ₩25,426 | ₩25,426 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,359 | ₩26,187 | ₩25,319 | ₩25,920 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,867 | ₩26,000 | ₩25,412 | ₩25,492 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,294 | ₩26,441 | ₩26,013 | ₩26,027 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,134 | ₩26,428 | ₩26,054 | ₩26,080 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,174 | ₩26,254 | ₩25,746 | ₩25,826 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,452 | ₩26,080 | ₩25,386 | ₩25,920 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,054 | ₩26,615 | ₩25,826 | ₩25,933 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,054 | ₩26,815 | ₩26,027 | ₩26,334 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,054 | ₩26,361 | ₩25,439 | ₩26,187 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩26,000 | ₩26,494 | ₩25,653 | ₩26,321 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,588 | ₩26,775 | ₩26,174 | ₩26,548 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,775 | ₩27,016 | ₩26,561 | ₩26,722 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,281 | ₩26,735 | ₩26,000 | ₩26,535 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,187 | ₩27,122 | ₩26,187 | ₩26,735 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,056 | ₩27,323 | ₩26,468 | ₩26,494 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,523 | ₩28,111 | ₩27,122 | ₩27,497 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,056 | ₩27,603 | ₩26,989 | ₩27,403 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,949 | ₩27,403 | ₩26,575 | ₩26,828 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,122 | ₩27,590 | ₩26,601 | ₩26,895 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,935 | ₩27,390 | ₩26,695 | ₩27,109 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,802 | ₩28,098 | ₩26,601 | ₩26,882 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,336 | ₩27,937 | ₩26,895 | ₩26,962 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,323 | ₩27,643 | ₩27,216 | ₩27,430 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,376 | ₩27,510 | ₩26,935 | ₩27,203 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,750 | ₩28,018 | ₩26,935 | ₩27,149 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,724 | ₩28,165 | ₩27,309 | ₩27,470 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,978 | ₩28,231 | ₩27,657 | ₩27,724 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,044 | ₩28,312 | ₩27,897 | ₩27,911 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,271 | ₩28,565 | ₩28,004 | ₩28,151 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,911 | ₩28,432 | ₩27,844 | ₩27,924 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,497 | ₩28,672 | ₩27,497 | ₩27,937 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,869 | ₩27,590 | ₩26,802 | ₩27,403 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,054 | ₩27,029 | ₩26,054 | ₩26,869 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,973 | ₩26,214 | ₩25,613 | ₩26,000 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,305 | ₩26,735 | ₩25,265 | ₩26,027 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,851 | ₩24,864 | ₩24,477 | ₩24,798 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,811 | ₩25,038 | ₩24,704 | ₩24,731 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,905 | ₩25,760 | ₩24,597 | ₩24,838 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,893 | ₩26,094 | ₩24,717 | ₩24,918 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,720 | ₩26,468 | ₩25,720 | ₩26,054 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,784 | ₩25,947 | ₩24,784 | ₩25,786 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,677 | ₩24,931 | ₩24,611 | ₩24,637 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,851 | ₩25,225 | ₩24,798 | ₩24,945 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,664 | ₩25,279 | ₩24,664 | ₩24,958 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,156 | ₩24,664 | ₩23,876 | ₩24,611 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,023 | ₩24,303 | ₩23,822 | ₩24,143 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,183 | ₩24,437 | ₩23,929 | ₩24,009 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,424 | ₩24,544 | ₩23,862 | ₩24,250 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,782 | ₩24,611 | ₩23,782 | ₩24,383 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,969 | ₩23,996 | ₩23,542 | ₩23,889 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,742 | ₩23,983 | ₩23,649 | ₩23,929 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,635 | ₩24,357 | ₩23,635 | ₩23,862 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,862 | ₩24,076 | ₩23,395 | ₩23,662 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,983 | ₩24,023 | ₩23,782 | ₩23,809 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,049 | ₩24,103 | ₩23,782 | ₩23,889 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,116 | ₩24,143 | ₩23,916 | ₩23,983 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,049 | ₩24,263 | ₩24,049 | ₩24,116 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,063 | ₩24,317 | ₩23,996 | ₩24,143 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,196 | ₩24,450 | ₩24,090 | ₩24,090 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,504 | ₩24,691 | ₩24,090 | ₩24,210 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,717 | ₩24,838 | ₩24,263 | ₩24,517 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,704 | ₩25,118 | ₩24,651 | ₩24,771 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,637 | ₩24,971 | ₩24,530 | ₩24,624 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,597 | ₩24,784 | ₩24,290 | ₩24,597 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,557 | ₩24,798 | ₩24,330 | ₩24,584 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,530 | ₩24,704 | ₩24,303 | ₩24,517 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,263 | ₩24,758 | ₩24,263 | ₩24,437 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,742 | ₩24,330 | ₩23,568 | ₩24,183 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,221 | ₩23,662 | ₩23,181 | ₩23,488 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,301 | ₩23,381 | ₩22,940 | ₩23,248 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,181 | ₩23,341 | ₩22,713 | ₩23,341 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,181 | ₩23,649 | ₩23,101 | ₩23,181 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,914 | ₩23,381 | ₩22,860 | ₩23,208 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,248 | ₩23,248 | ₩22,580 | ₩22,700 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,047 | ₩23,328 | ₩22,954 | ₩23,061 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,794 | ₩23,007 | ₩22,647 | ₩22,914 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,753 | ₩22,954 | ₩22,713 | ₩22,713 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,606 | ₩22,981 | ₩22,513 | ₩22,874 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,326 | ₩22,526 | ₩22,232 | ₩22,366 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,765 | ₩22,647 | ₩21,765 | ₩22,473 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,832 | ₩22,179 | ₩21,631 | ₩21,658 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,751 | ₩21,832 | ₩21,524 | ₩21,591 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,564 | ₩21,898 | ₩21,391 | ₩21,685 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,979 | ₩22,246 | ₩21,444 | ₩21,484 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,912 | ₩22,125 | ₩21,644 | ₩22,059 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,618 | ₩22,032 | ₩21,618 | ₩21,992 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,872 | ₩22,032 | ₩21,591 | ₩21,658 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,551 | ₩22,059 | ₩21,511 | ₩21,898 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,551 | ₩21,778 | ₩21,377 | ₩21,578 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,404 | ₩21,631 | ₩21,244 | ₩21,457 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,832 | ₩21,832 | ₩21,377 | ₩21,417 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,498 | ₩21,832 | ₩21,498 | ₩21,751 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,377 | ₩21,711 | ₩21,377 | ₩21,578 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,351 | ₩21,471 | ₩21,110 | ₩21,471 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,377 | ₩21,551 | ₩21,284 | ₩21,364 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,190 | ₩21,631 | ₩21,123 | ₩21,391 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,751 | ₩22,045 | ₩21,244 | ₩21,284 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,072 | ₩22,112 | ₩21,778 | ₩21,872 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,366 | ₩22,580 | ₩21,791 | ₩22,099 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,045 | ₩22,353 | ₩21,845 | ₩22,313 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,152 | ₩22,353 | ₩21,765 | ₩21,791 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,259 | ₩22,406 | ₩22,045 | ₩22,366 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,698 | ₩22,152 | ₩21,698 | ₩22,125 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,604 | ₩21,898 | ₩21,604 | ₩21,845 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,551 | ₩21,685 | ₩21,337 | ₩21,498 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,299 | ₩22,313 | ₩21,244 | ₩21,324 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,927 | ₩22,927 | ₩22,339 | ₩22,500 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,791 | ₩22,860 | ₩21,791 | ₩22,807 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,698 | ₩21,952 | ₩21,444 | ₩21,925 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,232 | ₩22,513 | ₩21,444 | ₩21,457 | -3.49% | 4만 |
|---|