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 | ₩27,019 | ₩27,099 | ₩26,659 | ₩26,659 | -1.33% | 11.3만 |
| 2026.10.08 | ₩26,605 | ₩27,286 | ₩26,605 | ₩27,112 | +1.91% | 11만 |
| 2026.10.07 | ₩27,006 | ₩27,139 | ₩26,672 | ₩26,859 | -0.54% | 11.9만 |
| 2026.10.06 | ₩27,393 | ₩27,593 | ₩27,193 | ₩27,273 | -0.44% | 11만 |
| 2026.10.05 | ₩27,433 | ₩27,473 | ₩27,046 | ₩27,246 | -0.68% | 11.3만 |
| 2026.10.02 | ₩27,299 | ₩27,580 | ₩27,072 | ₩27,299 | 0.00% | 10.2만 |
| 2026.10.01 | ₩26,819 | ₩27,099 | ₩26,285 | ₩27,086 | +1.00% | 14.4만 |
| 2026.09.30 | ₩27,486 | ₩27,486 | ₩26,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,885 |
| -2.19% |
| 14.7만 |
| 2026.09.29 | ₩27,513 | ₩27,580 | ₩26,765 | ₩27,219 | -1.07% | 14.4만 |
|---|
| 2026.09.28 | ₩27,660 | ₩27,740 | ₩27,406 | ₩27,473 | -0.68% | 15만 |
|---|
| 2026.09.25 | ₩27,740 | ₩28,034 | ₩27,553 | ₩27,606 | -0.48% | 16.1만 |
|---|
| 2026.09.24 | ₩27,379 | ₩27,686 | ₩27,233 | ₩27,686 | +1.12% | 12.7만 |
|---|
| 2026.09.23 | ₩27,807 | ₩28,234 | ₩27,246 | ₩27,286 | -1.87% | 15.1만 |
|---|
| 2026.09.22 | ₩28,034 | ₩28,314 | ₩27,726 | ₩27,833 | -0.71% | 14.3만 |
|---|
| 2026.09.21 | ₩27,793 | ₩28,100 | ₩27,460 | ₩27,767 | -0.10% | 20만 |
|---|
| 2026.09.18 | ₩28,020 | ₩28,060 | ₩27,366 | ₩27,646 | -1.33% | 64.3만 |
|---|
| 2026.09.17 | ₩28,341 | ₩28,554 | ₩27,780 | ₩27,927 | -1.46% | 18.4만 |
|---|
| 2026.09.16 | ₩28,661 | ₩28,741 | ₩27,740 | ₩28,114 | -1.91% | 11.3만 |
|---|
| 2026.09.15 | ₩28,661 | ₩28,981 | ₩28,421 | ₩28,648 | -0.05% | 11.7만 |
|---|
| 2026.09.14 | ₩28,594 | ₩28,915 | ₩28,381 | ₩28,568 | -0.09% | 14.2만 |
|---|
| 2026.09.11 | ₩28,941 | ₩28,941 | ₩28,381 | ₩28,648 | -1.01% | 8.7만 |
|---|
| 2026.09.10 | ₩28,421 | ₩28,688 | ₩28,207 | ₩28,648 | +0.80% | 10만 |
|---|
| 2026.09.09 | ₩28,354 | ₩28,527 | ₩28,007 | ₩28,434 | +0.28% | 12.8만 |
|---|
| 2026.09.08 | ₩28,955 | ₩28,955 | ₩28,434 | ₩28,447 | -1.75% | 9.6만 |
|---|
| 2026.09.04 | ₩28,941 | ₩29,075 | ₩28,474 | ₩29,035 | +0.32% | 8.7만 |
|---|
| 2026.09.03 | ₩28,608 | ₩28,808 | ₩28,474 | ₩28,714 | +0.37% | 9.1만 |
|---|
| 2026.09.02 | ₩28,114 | ₩28,661 | ₩28,114 | ₩28,421 | +1.09% | 11.8만 |
|---|
| 2026.09.01 | ₩28,127 | ₩28,341 | ₩27,927 | ₩27,993 | -0.47% | 9.5만 |
|---|
| 2026.08.31 | ₩28,287 | ₩28,568 | ₩28,100 | ₩28,234 | -0.19% | 9.9만 |
|---|
| 2026.08.28 | ₩28,381 | ₩28,661 | ₩28,260 | ₩28,487 | +0.38% | 8.8만 |
|---|
| 2026.08.27 | ₩28,154 | ₩28,514 | ₩27,780 | ₩28,421 | +0.95% | 15.4만 |
|---|
| 2026.08.26 | ₩28,341 | ₩28,487 | ₩28,100 | ₩28,260 | -0.28% | 12.7만 |
|---|
| 2026.08.25 | ₩28,741 | ₩28,741 | ₩28,154 | ₩28,274 | -1.63% | 8.6만 |
|---|
| 2026.08.24 | ₩28,768 | ₩29,035 | ₩28,474 | ₩28,541 | -0.79% | 14.1만 |
|---|
| 2026.08.21 | ₩28,701 | ₩28,728 | ₩28,287 | ₩28,674 | -0.09% | 24만 |
|---|
| 2026.08.20 | ₩28,367 | ₩28,648 | ₩27,019 | ₩28,541 | +0.61% | 12.4만 |
|---|
| 2026.08.19 | ₩29,422 | ₩29,769 | ₩28,541 | ₩28,621 | -2.72% | 12.3만 |
|---|
| 2026.08.18 | ₩29,702 | ₩29,702 | ₩29,182 | ₩29,382 | -1.08% | 10.8만 |
|---|
| 2026.08.17 | ₩29,622 | ₩29,769 | ₩29,382 | ₩29,489 | -0.45% | 12.6만 |
|---|
| 2026.08.14 | ₩29,635 | ₩29,862 | ₩29,462 | ₩29,729 | +0.32% | 10.3만 |
|---|
| 2026.08.13 | ₩29,569 | ₩29,983 | ₩29,489 | ₩29,649 | +0.27% | 18.2만 |
|---|
| 2026.08.12 | ₩29,689 | ₩29,689 | ₩29,302 | ₩29,382 | -1.03% | 12.5만 |
|---|
| 2026.08.11 | ₩29,222 | ₩29,475 | ₩29,208 | ₩29,449 | +0.78% | 13.1만 |
|---|
| 2026.08.10 | ₩29,115 | ₩29,275 | ₩29,008 | ₩29,262 | +0.50% | 15.4만 |
|---|
| 2026.08.07 | ₩29,222 | ₩29,422 | ₩29,061 | ₩29,382 | +0.55% | 13.7만 |
|---|
| 2026.08.06 | ₩29,796 | ₩29,876 | ₩29,235 | ₩29,409 | -1.30% | 11.3만 |
|---|
| 2026.08.05 | ₩29,649 | ₩29,649 | ₩29,128 | ₩29,542 | -0.36% | 13.6만 |
|---|
| 2026.08.04 | ₩29,569 | ₩29,902 | ₩29,342 | ₩29,595 | +0.09% | 17.9만 |
|---|
| 2026.08.03 | ₩29,649 | ₩29,729 | ₩29,101 | ₩29,262 | -1.31% | 36.2만 |
|---|
| 2026.07.31 | ₩29,035 | ₩29,315 | ₩28,661 | ₩29,262 | +0.78% | 21.9만 |
|---|
| 2026.07.30 | ₩29,368 | ₩29,502 | ₩28,808 | ₩29,035 | -1.14% | 18.2만 |
|---|
| 2026.07.29 | ₩29,355 | ₩29,702 | ₩29,262 | ₩29,449 | +0.32% | 37.6만 |
|---|
| 2026.07.28 | ₩29,088 | ₩29,756 | ₩28,941 | ₩29,649 | +1.93% | 17.6만 |
|---|
| 2026.07.27 | ₩29,035 | ₩29,422 | ₩28,941 | ₩29,021 | -0.05% | 32.7만 |
|---|
| 2026.07.24 | ₩28,941 | ₩29,449 | ₩28,581 | ₩29,155 | +0.74% | 26.7만 |
|---|
| 2026.07.23 | ₩27,953 | ₩28,834 | ₩27,326 | ₩28,794 | +3.01% | 33.8만 |
|---|
| 2026.07.22 | ₩28,047 | ₩28,421 | ₩27,233 | ₩27,446 | -2.14% | 22.9만 |
|---|
| 2026.07.21 | ₩27,660 | ₩28,007 | ₩27,486 | ₩27,833 | +0.63% | 18.8만 |
|---|
| 2026.07.20 | ₩27,940 | ₩28,234 | ₩27,606 | ₩27,887 | -0.19% | 22.4만 |
|---|
| 2026.07.17 | ₩28,327 | ₩28,421 | ₩27,793 | ₩28,007 | -1.13% | 29.2만 |
|---|
| 2026.07.16 | ₩27,580 | ₩28,621 | ₩27,406 | ₩28,608 | +3.73% | 32.6만 |
|---|
| 2026.07.15 | ₩27,366 | ₩27,526 | ₩27,219 | ₩27,379 | +0.05% | 29만 |
|---|
| 2026.07.14 | ₩27,500 | ₩27,646 | ₩27,086 | ₩27,233 | -0.97% | 34만 |
|---|
| 2026.07.13 | ₩26,992 | ₩27,259 | ₩26,725 | ₩27,112 | +0.45% | 45.8만 |
|---|
| 2026.07.10 | ₩26,632 | ₩26,872 | ₩26,605 | ₩26,845 | +0.80% | 16.4만 |
|---|
| 2026.07.09 | ₩26,365 | ₩26,885 | ₩26,311 | ₩26,725 | +1.37% | 32.2만 |
|---|
| 2026.07.08 | ₩26,819 | ₩27,046 | ₩26,245 | ₩26,418 | -1.49% | 24.1만 |
|---|
| 2026.07.07 | ₩27,233 | ₩27,473 | ₩26,885 | ₩26,926 | -1.13% | 24.1만 |
|---|
| 2026.07.06 | ₩27,032 | ₩27,513 | ₩26,885 | ₩27,246 | +0.79% | 38.3만 |
|---|
| 2026.07.02 | ₩27,513 | ₩27,553 | ₩26,939 | ₩27,006 | -1.84% | 34.9만 |
|---|
| 2026.07.01 | ₩26,926 | ₩27,553 | ₩26,779 | ₩27,353 | +1.59% | 40.6만 |
|---|
| 2026.06.30 | ₩27,233 | ₩27,233 | ₩26,739 | ₩26,819 | -1.52% | 45.4만 |
|---|
| 2026.06.29 | ₩27,500 | ₩27,500 | ₩26,739 | ₩27,046 | -1.65% | 42만 |
|---|
| 2026.06.26 | ₩26,912 | ₩27,553 | ₩26,525 | ₩27,553 | +2.38% | 122만 |
|---|
| 2026.06.25 | ₩28,114 | ₩28,301 | ₩26,472 | ₩26,672 | -5.13% | 104.7만 |
|---|
| 2026.06.24 | ₩28,207 | ₩28,527 | ₩28,127 | ₩28,407 | +0.71% | 34.9만 |
|---|
| 2026.06.23 | ₩27,847 | ₩28,140 | ₩27,726 | ₩28,140 | +1.05% | 62.3만 |
|---|
| 2026.06.22 | ₩27,460 | ₩27,847 | ₩27,393 | ₩27,646 | +0.68% | 15.2만 |
|---|
| 2026.06.18 | ₩27,566 | ₩27,993 | ₩27,286 | ₩27,446 | -0.44% | 31.7만 |
|---|
| 2026.06.17 | ₩27,606 | ₩28,127 | ₩27,166 | ₩27,353 | -0.92% | 22.7만 |
|---|
| 2026.06.16 | ₩27,967 | ₩28,287 | ₩27,606 | ₩27,646 | -1.15% | 16만 |
|---|
| 2026.06.15 | ₩28,367 | ₩28,421 | ₩27,646 | ₩27,700 | -2.35% | 17.2만 |
|---|
| 2026.06.12 | ₩27,913 | ₩28,234 | ₩27,900 | ₩28,194 | +1.00% | 21만 |
|---|
| 2026.06.11 | ₩27,767 | ₩27,887 | ₩27,339 | ₩27,740 | -0.10% | 25.2만 |
|---|
| 2026.06.10 | ₩27,513 | ₩27,767 | ₩27,513 | ₩27,566 | +0.19% | 18.5만 |
|---|
| 2026.06.09 | ₩27,419 | ₩27,927 | ₩27,313 | ₩27,366 | -0.19% | 20.7만 |
|---|
| 2026.06.08 | ₩27,273 | ₩27,513 | ₩27,006 | ₩27,299 | +0.10% | 66.3만 |
|---|
| 2026.06.05 | ₩26,819 | ₩27,553 | ₩26,712 | ₩27,019 | +0.75% | 55.1만 |
|---|
| 2026.06.04 | ₩26,552 | ₩26,819 | ₩26,432 | ₩26,792 | +0.90% | 36.3만 |
|---|
| 2026.06.03 | ₩26,352 | ₩26,445 | ₩26,044 | ₩26,098 | -0.96% | 17.8만 |
|---|
| 2026.06.02 | ₩26,165 | ₩26,739 | ₩26,165 | ₩26,525 | +1.38% | 31.8만 |
|---|
| 2026.06.01 | ₩26,231 | ₩26,338 | ₩25,924 | ₩26,325 | +0.36% | 23.5만 |
|---|
| 2026.05.29 | ₩26,285 | ₩26,565 | ₩26,231 | ₩26,432 | +0.56% | 18.5만 |
|---|
| 2026.05.28 | ₩26,245 | ₩26,739 | ₩26,004 | ₩26,311 | +0.25% | 14.5만 |
|---|
| 2026.05.27 | ₩26,672 | ₩26,779 | ₩26,325 | ₩26,352 | -1.20% | 15.6만 |
|---|
| 2026.05.26 | ₩26,512 | ₩26,939 | ₩26,325 | ₩26,592 | +0.30% | 14.3만 |
|---|
| 2026.05.22 | ₩26,565 | ₩26,805 | ₩26,392 | ₩26,432 | -0.50% | 18.9만 |
|---|
| 2026.05.21 | ₩26,245 | ₩26,512 | ₩26,071 | ₩26,418 | +0.66% | 43.3만 |
|---|
| 2026.05.20 | ₩25,964 | ₩26,538 | ₩25,964 | ₩26,325 | +1.39% | 16.2만 |
|---|
| 2026.05.19 | ₩25,964 | ₩26,031 | ₩25,751 | ₩25,871 | -0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩25,858 | ₩26,231 | ₩25,858 | ₩25,991 | +0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩25,911 | ₩25,911 | ₩25,577 | ₩25,724 | -0.72% | 11.3만 |
|---|
| 2026.05.14 | ₩26,031 | ₩26,298 | ₩25,964 | ₩26,004 | -0.10% | 14.3만 |
|---|
| 2026.05.13 | ₩25,791 | ₩26,165 | ₩25,791 | ₩25,858 | +0.26% | 16만 |
|---|
| 2026.05.12 | ₩26,085 | ₩26,151 | ₩25,564 | ₩25,991 | -0.36% | 18.6만 |
|---|
| 2026.05.11 | ₩26,472 | ₩26,498 | ₩25,898 | ₩26,085 | -1.46% | 17.9만 |
|---|
| 2026.05.08 | ₩26,699 | ₩26,805 | ₩26,231 | ₩26,498 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩26,365 | ₩26,712 | ₩26,298 | ₩26,432 | +0.25% | 22.8만 |
|---|
| 2026.05.06 | ₩26,352 | ₩26,538 | ₩26,285 | ₩26,325 | -0.10% | 15.4만 |
|---|
| 2026.05.05 | ₩26,085 | ₩27,032 | ₩26,018 | ₩26,271 | +0.72% | 18.7만 |
|---|
| 2026.05.04 | ₩26,525 | ₩26,619 | ₩25,911 | ₩25,938 | -2.21% | 28.9만 |
|---|
| 2026.05.01 | ₩26,392 | ₩26,792 | ₩26,258 | ₩26,472 | +0.30% | 18.7만 |
|---|
| 2026.04.30 | ₩26,672 | ₩26,712 | ₩26,365 | ₩26,485 | -0.70% | 17.5만 |
|---|
| 2026.04.29 | ₩26,672 | ₩26,885 | ₩26,231 | ₩26,285 | -1.45% | 22.5만 |
|---|
| 2026.04.28 | ₩26,899 | ₩27,059 | ₩26,685 | ₩26,859 | -0.15% | 37.2만 |
|---|
| 2026.04.27 | ₩26,472 | ₩27,166 | ₩26,365 | ₩26,645 | +0.66% | 35.4만 |
|---|
| 2026.04.24 | ₩26,645 | ₩27,019 | ₩26,432 | ₩26,552 | -0.35% | 41.7만 |
|---|
| 2026.04.23 | ₩26,458 | ₩27,460 | ₩25,751 | ₩26,672 | +0.81% | 69.4만 |
|---|
| 2026.04.22 | ₩27,767 | ₩27,940 | ₩27,219 | ₩27,780 | +0.05% | 21.4만 |
|---|
| 2026.04.21 | ₩28,394 | ₩28,474 | ₩27,473 | ₩27,526 | -3.06% | 24.4만 |
|---|
| 2026.04.20 | ₩28,327 | ₩28,688 | ₩28,234 | ₩28,341 | +0.05% | 45.1만 |
|---|
| 2026.04.17 | ₩28,154 | ₩28,848 | ₩28,100 | ₩28,367 | +0.76% | 54.1만 |
|---|
| 2026.04.16 | ₩27,887 | ₩28,140 | ₩27,726 | ₩27,753 | -0.48% | 21.6만 |
|---|
| 2026.04.15 | ₩27,953 | ₩28,341 | ₩27,820 | ₩28,020 | +0.24% | 32.5만 |
|---|
| 2026.04.14 | ₩27,807 | ₩28,087 | ₩27,593 | ₩28,007 | +0.72% | 30.8만 |
|---|
| 2026.04.13 | ₩27,860 | ₩28,060 | ₩27,646 | ₩27,953 | +0.34% | 27.1만 |
|---|
| 2026.04.10 | ₩28,327 | ₩28,327 | ₩27,753 | ₩27,967 | -1.27% | 25.7만 |
|---|
| 2026.04.09 | ₩27,740 | ₩28,447 | ₩27,700 | ₩28,274 | +1.92% | 49.4만 |
|---|
| 2026.04.08 | ₩27,593 | ₩28,207 | ₩27,593 | ₩27,807 | +0.77% | 42.7만 |
|---|
| 2026.04.07 | ₩26,992 | ₩27,152 | ₩26,899 | ₩27,059 | +0.25% | 37만 |
|---|
| 2026.04.06 | ₩26,885 | ₩27,152 | ₩26,739 | ₩27,059 | +0.65% | 35.8만 |
|---|
| 2026.04.02 | ₩26,485 | ₩26,952 | ₩26,365 | ₩26,845 | +1.36% | 31.5만 |
|---|
| 2026.04.01 | ₩26,832 | ₩27,193 | ₩26,805 | ₩26,819 | -0.05% | 19.5만 |
|---|
| 2026.03.31 | ₩26,365 | ₩26,885 | ₩26,205 | ₩26,659 | +1.11% | 28.7만 |
|---|
| 2026.03.30 | ₩26,151 | ₩26,245 | ₩25,951 | ₩26,085 | -0.26% | 13.2만 |
|---|
| 2026.03.27 | ₩26,004 | ₩26,458 | ₩25,898 | ₩26,058 | +0.21% | 9.4만 |
|---|
| 2026.03.26 | ₩26,085 | ₩26,352 | ₩26,004 | ₩26,231 | +0.56% | 12.4만 |
|---|
| 2026.03.25 | ₩26,365 | ₩26,619 | ₩25,938 | ₩26,271 | -0.35% | 18.1만 |
|---|
| 2026.03.24 | ₩25,711 | ₩26,538 | ₩25,657 | ₩26,245 | +2.08% | 26.3만 |
|---|
| 2026.03.23 | ₩26,765 | ₩27,526 | ₩25,871 | ₩25,978 | -2.94% | 61만 |
|---|
| 2026.03.20 | ₩26,031 | ₩26,565 | ₩25,404 | ₩25,404 | -2.41% | 81.3만 |
|---|
| 2026.03.19 | ₩25,337 | ₩26,165 | ₩25,297 | ₩25,898 | +2.21% | 15.7만 |
|---|
| 2026.03.18 | ₩25,844 | ₩25,978 | ₩25,390 | ₩25,470 | -1.45% | 16.4만 |
|---|
| 2026.03.17 | ₩26,271 | ₩26,418 | ₩25,991 | ₩26,004 | -1.02% | 13.3만 |
|---|
| 2026.03.16 | ₩26,111 | ₩26,405 | ₩26,031 | ₩26,058 | -0.20% | 15.3만 |
|---|
| 2026.03.13 | ₩26,151 | ₩26,231 | ₩25,724 | ₩25,804 | -1.33% | 12.7만 |
|---|
| 2026.03.12 | ₩25,430 | ₩26,058 | ₩25,364 | ₩25,898 | +1.84% | 12.3만 |
|---|
| 2026.03.11 | ₩26,031 | ₩26,592 | ₩25,804 | ₩25,911 | -0.46% | 11.6만 |
|---|
| 2026.03.10 | ₩26,031 | ₩26,792 | ₩26,004 | ₩26,311 | +1.08% | 19.2만 |
|---|
| 2026.03.09 | ₩26,031 | ₩26,338 | ₩25,417 | ₩26,165 | +0.51% | 16.3만 |
|---|
| 2026.03.06 | ₩25,978 | ₩26,472 | ₩25,631 | ₩26,298 | +1.23% | 17.4만 |
|---|
| 2026.03.05 | ₩26,565 | ₩26,752 | ₩26,151 | ₩26,525 | -0.15% | 16만 |
|---|
| 2026.03.04 | ₩26,752 | ₩26,992 | ₩26,538 | ₩26,699 | -0.20% | 18.9만 |
|---|
| 2026.03.03 | ₩26,258 | ₩26,712 | ₩25,978 | ₩26,512 | +0.97% | 20.2만 |
|---|
| 2026.03.02 | ₩26,165 | ₩27,099 | ₩26,165 | ₩26,712 | +2.09% | 35.7만 |
|---|
| 2026.02.27 | ₩27,032 | ₩27,299 | ₩26,445 | ₩26,472 | -2.07% | 19.3만 |
|---|
| 2026.02.26 | ₩27,500 | ₩28,087 | ₩27,099 | ₩27,473 | -0.10% | 17.2만 |
|---|
| 2026.02.25 | ₩27,032 | ₩27,580 | ₩26,966 | ₩27,379 | +1.28% | 29.8만 |
|---|
| 2026.02.24 | ₩26,926 | ₩27,379 | ₩26,552 | ₩26,805 | -0.45% | 12.6만 |
|---|
| 2026.02.23 | ₩27,099 | ₩27,566 | ₩26,578 | ₩26,872 | -0.84% | 26만 |
|---|
| 2026.02.20 | ₩26,912 | ₩27,366 | ₩26,672 | ₩27,086 | +0.64% | 20.4만 |
|---|
| 2026.02.19 | ₩26,779 | ₩28,074 | ₩26,578 | ₩26,859 | +0.30% | 19.9만 |
|---|
| 2026.02.18 | ₩27,313 | ₩27,913 | ₩26,872 | ₩26,939 | -1.37% | 9.7만 |
|---|
| 2026.02.17 | ₩27,299 | ₩27,620 | ₩27,193 | ₩27,406 | +0.39% | 16.1만 |
|---|
| 2026.02.13 | ₩27,353 | ₩27,486 | ₩26,912 | ₩27,179 | -0.63% | 12.7만 |
|---|
| 2026.02.12 | ₩27,726 | ₩27,993 | ₩26,912 | ₩27,126 | -2.17% | 13.5만 |
|---|
| 2026.02.11 | ₩27,700 | ₩28,140 | ₩27,286 | ₩27,446 | -0.92% | 10.2만 |
|---|
| 2026.02.10 | ₩27,953 | ₩28,207 | ₩27,633 | ₩27,700 | -0.91% | 19.6만 |
|---|
| 2026.02.09 | ₩28,020 | ₩28,287 | ₩27,873 | ₩27,887 | -0.48% | 12.5만 |
|---|
| 2026.02.06 | ₩28,247 | ₩28,541 | ₩27,980 | ₩28,127 | -0.43% | 14.2만 |
|---|
| 2026.02.05 | ₩27,887 | ₩28,407 | ₩27,820 | ₩27,900 | +0.05% | 8.4만 |
|---|
| 2026.02.04 | ₩27,473 | ₩28,648 | ₩27,473 | ₩27,913 | +1.60% | 11.7만 |
|---|
| 2026.02.03 | ₩26,845 | ₩27,566 | ₩26,779 | ₩27,379 | +1.99% | 16.7만 |
|---|
| 2026.02.02 | ₩26,031 | ₩27,006 | ₩26,031 | ₩26,845 | +3.13% | 13.3만 |
|---|
| 2026.01.30 | ₩25,951 | ₩26,191 | ₩25,591 | ₩25,978 | +0.10% | 10.2만 |
|---|
| 2026.01.29 | ₩25,284 | ₩26,712 | ₩25,244 | ₩26,004 | +2.85% | 14.8만 |
|---|
| 2026.01.28 | ₩24,830 | ₩24,843 | ₩24,456 | ₩24,776 | -0.22% | 7.8만 |
|---|
| 2026.01.27 | ₩24,790 | ₩25,017 | ₩24,683 | ₩24,710 | -0.32% | 6.3만 |
|---|
| 2026.01.26 | ₩24,883 | ₩25,737 | ₩24,576 | ₩24,816 | -0.27% | 8.7만 |
|---|
| 2026.01.23 | ₩25,871 | ₩26,071 | ₩24,696 | ₩24,896 | -3.77% | 12.3만 |
|---|
| 2026.01.22 | ₩25,697 | ₩26,445 | ₩25,697 | ₩26,031 | +1.30% | 6.7만 |
|---|
| 2026.01.21 | ₩24,763 | ₩25,924 | ₩24,763 | ₩25,764 | +4.04% | 9.7만 |
|---|
| 2026.01.20 | ₩24,656 | ₩24,910 | ₩24,589 | ₩24,616 | -0.16% | 8.1만 |
|---|
| 2026.01.16 | ₩24,830 | ₩25,203 | ₩24,776 | ₩24,923 | +0.38% | 8.5만 |
|---|
| 2026.01.15 | ₩24,643 | ₩25,257 | ₩24,643 | ₩24,936 | +1.19% | 8.7만 |
|---|
| 2026.01.14 | ₩24,136 | ₩24,643 | ₩23,855 | ₩24,589 | +1.88% | 8.4만 |
|---|
| 2026.01.13 | ₩24,002 | ₩24,282 | ₩23,802 | ₩24,122 | +0.50% | 7.1만 |
|---|
| 2026.01.12 | ₩24,162 | ₩24,416 | ₩23,909 | ₩23,989 | -0.72% | 9.6만 |
|---|
| 2026.01.09 | ₩24,403 | ₩24,523 | ₩23,842 | ₩24,229 | -0.71% | 6.4만 |
|---|
| 2026.01.08 | ₩23,762 | ₩24,589 | ₩23,762 | ₩24,362 | +2.53% | 21.7만 |
|---|
| 2026.01.07 | ₩23,949 | ₩23,975 | ₩23,521 | ₩23,869 | -0.33% | 12.5만 |
|---|
| 2026.01.06 | ₩23,722 | ₩23,962 | ₩23,628 | ₩23,909 | +0.79% | 12.9만 |
|---|
| 2026.01.05 | ₩23,615 | ₩24,336 | ₩23,615 | ₩23,842 | +0.96% | 18.4만 |
|---|
| 2026.01.02 | ₩23,842 | ₩24,055 | ₩23,375 | ₩23,642 | -0.84% | 7.8만 |
|---|
| 2025.12.31 | ₩23,962 | ₩24,002 | ₩23,762 | ₩23,788 | -0.72% | 7.7만 |
|---|
| 2025.12.30 | ₩24,029 | ₩24,082 | ₩23,762 | ₩23,869 | -0.67% | 7.3만 |
|---|
| 2025.12.29 | ₩24,095 | ₩24,122 | ₩23,895 | ₩23,962 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩24,029 | ₩24,242 | ₩24,029 | ₩24,095 | +0.28% | 6.3만 |
|---|
| 2025.12.24 | ₩24,042 | ₩24,296 | ₩23,975 | ₩24,122 | +0.33% | 3.7만 |
|---|
| 2025.12.23 | ₩24,176 | ₩24,429 | ₩24,069 | ₩24,069 | -0.44% | 6.5만 |
|---|
| 2025.12.22 | ₩24,483 | ₩24,670 | ₩24,069 | ₩24,189 | -1.20% | 10.8만 |
|---|
| 2025.12.19 | ₩24,696 | ₩24,816 | ₩24,242 | ₩24,496 | -0.81% | 17.1만 |
|---|
| 2025.12.18 | ₩24,683 | ₩25,097 | ₩24,629 | ₩24,750 | +0.27% | 11.2만 |
|---|
| 2025.12.17 | ₩24,616 | ₩24,950 | ₩24,509 | ₩24,603 | -0.05% | 9.3만 |
|---|
| 2025.12.16 | ₩24,576 | ₩24,763 | ₩24,269 | ₩24,576 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩24,536 | ₩24,776 | ₩24,309 | ₩24,563 | +0.11% | 8만 |
|---|
| 2025.12.12 | ₩24,509 | ₩24,683 | ₩24,282 | ₩24,496 | -0.05% | 8.2만 |
|---|
| 2025.12.11 | ₩24,242 | ₩24,736 | ₩24,242 | ₩24,416 | +0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩23,722 | ₩24,309 | ₩23,548 | ₩24,162 | +1.86% | 18.8만 |
|---|
| 2025.12.09 | ₩23,201 | ₩23,642 | ₩23,161 | ₩23,468 | +1.15% | 9.7만 |
|---|
| 2025.12.08 | ₩23,281 | ₩23,361 | ₩22,921 | ₩23,228 | -0.23% | 15.3만 |
|---|
| 2025.12.05 | ₩23,161 | ₩23,321 | ₩22,694 | ₩23,321 | +0.69% | 14.7만 |
|---|
| 2025.12.04 | ₩23,161 | ₩23,628 | ₩23,081 | ₩23,161 | 0.00% | 10.9만 |
|---|
| 2025.12.03 | ₩22,894 | ₩23,361 | ₩22,841 | ₩23,188 | +1.28% | 8.4만 |
|---|
| 2025.12.02 | ₩23,228 | ₩23,228 | ₩22,560 | ₩22,680 | -2.36% | 8.4만 |
|---|
| 2025.12.01 | ₩23,028 | ₩23,308 | ₩22,934 | ₩23,041 | +0.06% | 4.2만 |
|---|
| 2025.11.28 | ₩22,774 | ₩22,987 | ₩22,627 | ₩22,894 | +0.53% | 2.5만 |
|---|
| 2025.11.26 | ₩22,734 | ₩22,934 | ₩22,694 | ₩22,694 | -0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩22,587 | ₩22,961 | ₩22,494 | ₩22,854 | +1.18% | 6.7만 |
|---|
| 2025.11.24 | ₩22,307 | ₩22,507 | ₩22,213 | ₩22,347 | +0.18% | 4.3만 |
|---|
| 2025.11.21 | ₩21,746 | ₩22,627 | ₩21,746 | ₩22,454 | +3.25% | 9.6만 |
|---|
| 2025.11.20 | ₩21,813 | ₩22,160 | ₩21,613 | ₩21,639 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩21,733 | ₩21,813 | ₩21,506 | ₩21,572 | -0.74% | 5.8만 |
|---|
| 2025.11.18 | ₩21,546 | ₩21,880 | ₩21,372 | ₩21,666 | +0.56% | 4.1만 |
|---|
| 2025.11.17 | ₩21,960 | ₩22,227 | ₩21,426 | ₩21,466 | -2.25% | 3.9만 |
|---|
| 2025.11.14 | ₩21,893 | ₩22,106 | ₩21,626 | ₩22,040 | +0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩21,599 | ₩22,013 | ₩21,599 | ₩21,973 | +1.73% | 4.2만 |
|---|
| 2025.11.12 | ₩21,853 | ₩22,013 | ₩21,572 | ₩21,639 | -0.98% | 6.9만 |
|---|
| 2025.11.11 | ₩21,532 | ₩22,040 | ₩21,492 | ₩21,880 | +1.61% | 3.3만 |
|---|
| 2025.11.10 | ₩21,532 | ₩21,759 | ₩21,359 | ₩21,559 | +0.12% | 3.3만 |
|---|
| 2025.11.07 | ₩21,386 | ₩21,613 | ₩21,225 | ₩21,439 | +0.25% | 4.1만 |
|---|
| 2025.11.06 | ₩21,813 | ₩21,813 | ₩21,359 | ₩21,399 | -1.90% | 3.6만 |
|---|
| 2025.11.05 | ₩21,479 | ₩21,813 | ₩21,479 | ₩21,733 | +1.18% | 3.3만 |
|---|
| 2025.11.04 | ₩21,359 | ₩21,693 | ₩21,359 | ₩21,559 | +0.94% | 8.6만 |
|---|
| 2025.11.03 | ₩21,332 | ₩21,452 | ₩21,092 | ₩21,452 | +0.56% | 3.7만 |
|---|
| 2025.10.31 | ₩21,359 | ₩21,532 | ₩21,265 | ₩21,346 | -0.06% | 4.9만 |
|---|
| 2025.10.30 | ₩21,172 | ₩21,613 | ₩21,105 | ₩21,372 | +0.95% | 6.2만 |
|---|
| 2025.10.29 | ₩21,733 | ₩22,026 | ₩21,225 | ₩21,265 | -2.15% | 8.8만 |
|---|
| 2025.10.28 | ₩22,053 | ₩22,093 | ₩21,759 | ₩21,853 | -0.91% | 9.5만 |
|---|
| 2025.10.27 | ₩22,347 | ₩22,560 | ₩21,773 | ₩22,080 | -1.19% | 7.6만 |
|---|
| 2025.10.24 | ₩22,026 | ₩22,333 | ₩21,826 | ₩22,293 | +1.21% | 4.9만 |
|---|
| 2025.10.23 | ₩22,133 | ₩22,333 | ₩21,746 | ₩21,773 | -1.63% | 6.6만 |
|---|
| 2025.10.22 | ₩22,240 | ₩22,387 | ₩22,026 | ₩22,347 | +0.48% | 5.7만 |
|---|
| 2025.10.21 | ₩21,679 | ₩22,133 | ₩21,679 | ₩22,106 | +1.97% | 2.7만 |
|---|
| 2025.10.20 | ₩21,586 | ₩21,880 | ₩21,586 | ₩21,826 | +1.11% | 2.5만 |
|---|
| 2025.10.17 | ₩21,532 | ₩21,666 | ₩21,319 | ₩21,479 | -0.25% | 5만 |
|---|
| 2025.10.16 | ₩22,280 | ₩22,293 | ₩21,225 | ₩21,305 | -4.37% | 4.3만 |
|---|
| 2025.10.15 | ₩22,907 | ₩22,907 | ₩22,320 | ₩22,480 | -1.86% | 4.5만 |
|---|
| 2025.10.14 | ₩21,773 | ₩22,841 | ₩21,773 | ₩22,787 | +4.66% | 5.5만 |
|---|
| 2025.10.13 | ₩21,679 | ₩21,933 | ₩21,426 | ₩21,906 | +1.05% | 4.4만 |
|---|
| 2025.10.10 | ₩22,213 | ₩22,494 | ₩21,426 | ₩21,439 | -3.49% | 4만 |
|---|