시장 데이터를 불러오는 중
전체 종목
Commercial Bancgroup, Inc. - Common Stock 과거 주가
Commercial Bancgroup, Inc. - Common Stock · CBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commercial Bancgroup, Inc. - Common Stock · CBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,018 | ₩42,246 | ₩41,321 | ₩41,428 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,965 | ₩42,394 | ₩41,683 | ₩42,286 | +0.77% | 4만 |
| 2026.10.07 | ₩41,750 | ₩42,139 | ₩41,522 | ₩41,904 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,924 | ₩42,481 | ₩41,629 | ₩42,152 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,488 | ₩42,964 | ₩41,495 | ₩41,944 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,555 | ₩43,346 | ₩42,367 | ₩42,756 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,991 | ₩42,514 | ₩41,307 | ₩42,206 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,212 | ₩43,212 | ₩41,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,045 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,836 | ₩43,131 | ₩42,072 | ₩42,327 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,843 | ₩43,386 | ₩42,720 | ₩42,903 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,910 | ₩43,386 | ₩42,340 | ₩43,038 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,206 | ₩42,816 | ₩41,991 | ₩42,662 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,091 | ₩43,091 | ₩42,085 | ₩42,206 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩44,030 | ₩44,084 | ₩43,265 | ₩43,400 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,949 | ₩44,949 | ₩43,614 | ₩43,802 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩44,070 | ₩44,419 | ₩43,581 | ₩44,204 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,754 | ₩44,754 | ₩43,809 | ₩44,110 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,929 | ₩44,982 | ₩43,802 | ₩44,110 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,929 | ₩45,217 | ₩44,486 | ₩44,714 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,773 | ₩46,122 | ₩45,089 | ₩45,264 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,881 | ₩46,183 | ₩44,514 | ₩45,425 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,331 | ₩45,552 | ₩44,835 | ₩45,465 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,277 | ₩45,760 | ₩44,888 | ₩45,224 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,471 | ₩46,833 | ₩45,344 | ₩45,478 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,505 | ₩46,887 | ₩45,505 | ₩46,672 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,444 | ₩46,444 | ₩45,773 | ₩45,773 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,317 | ₩46,296 | ₩45,317 | ₩46,122 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,344 | ₩45,894 | ₩45,076 | ₩45,264 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,921 | ₩45,921 | ₩45,170 | ₩45,304 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,572 | ₩46,115 | ₩45,304 | ₩45,760 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,694 | ₩45,411 | ₩44,694 | ₩45,385 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,438 | ₩45,867 | ₩45,277 | ₩45,344 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,881 | ₩46,659 | ₩45,297 | ₩45,921 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,639 | ₩46,082 | ₩45,304 | ₩45,505 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,720 | ₩46,659 | ₩44,915 | ₩45,344 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩45,036 | ₩45,572 | ₩44,741 | ₩45,505 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,860 | ₩47,222 | ₩45,237 | ₩45,358 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,249 | ₩47,302 | ₩46,746 | ₩46,860 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,383 | ₩47,604 | ₩47,007 | ₩47,021 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,691 | ₩47,799 | ₩47,074 | ₩47,343 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,517 | ₩47,986 | ₩47,302 | ₩47,517 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,726 | ₩47,758 | ₩46,645 | ₩47,504 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,672 | ₩47,262 | ₩46,216 | ₩46,498 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,565 | ₩46,846 | ₩46,082 | ₩46,538 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,846 | ₩47,253 | ₩46,645 | ₩47,021 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,423 | ₩47,906 | ₩46,833 | ₩47,195 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,396 | ₩47,664 | ₩46,900 | ₩47,530 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,464 | ₩47,383 | ₩46,464 | ₩47,021 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,189 | ₩46,980 | ₩45,747 | ₩46,538 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,545 | ₩46,893 | ₩45,411 | ₩45,921 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,660 | ₩46,431 | ₩44,660 | ₩45,773 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,149 | ₩46,699 | ₩45,666 | ₩45,773 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,511 | ₩47,705 | ₩46,189 | ₩46,484 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,768 | ₩45,559 | ₩44,405 | ₩44,996 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,976 | ₩44,674 | ₩43,856 | ₩44,405 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,856 | ₩44,258 | ₩43,413 | ₩43,976 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,620 | ₩44,768 | ₩43,695 | ₩44,043 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,701 | ₩45,291 | ₩44,593 | ₩44,942 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,841 | ₩46,216 | ₩44,741 | ₩44,969 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,478 | ₩46,149 | ₩45,143 | ₩45,653 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,727 | ₩45,934 | ₩44,727 | ₩45,921 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,151 | ₩44,808 | ₩44,017 | ₩44,499 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,513 | ₩44,969 | ₩43,936 | ₩44,003 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,513 | ₩44,868 | ₩43,990 | ₩44,553 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,949 | ₩44,553 | ₩43,856 | ₩44,338 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,413 | ₩44,258 | ₩43,373 | ₩44,057 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,432 | ₩44,714 | ₩43,051 | ₩43,641 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,969 | ₩45,438 | ₩44,298 | ₩44,459 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,620 | ₩46,203 | ₩44,513 | ₩44,835 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,620 | ₩45,364 | ₩44,325 | ₩44,794 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,333 | ₩44,768 | ₩43,024 | ₩44,338 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,856 | ₩44,164 | ₩43,198 | ₩43,306 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,762 | ₩44,131 | ₩42,588 | ₩43,815 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,984 | ₩44,613 | ₩42,843 | ₩44,097 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩43,038 | ₩43,527 | ₩42,525 | ₩42,810 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,300 | ₩43,219 | ₩42,300 | ₩42,903 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,361 | ₩42,883 | ₩41,361 | ₩42,541 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,206 | ₩42,233 | ₩41,596 | ₩41,804 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,911 | ₩42,112 | ₩41,039 | ₩42,058 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,294 | ₩41,911 | ₩41,039 | ₩41,663 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,482 | ₩41,871 | ₩41,006 | ₩41,160 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,073 | ₩41,576 | ₩40,878 | ₩41,247 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,254 | ₩41,817 | ₩40,858 | ₩41,281 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,535 | ₩41,965 | ₩40,972 | ₩41,267 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,415 | ₩42,474 | ₩41,160 | ₩41,468 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,623 | ₩41,596 | ₩40,610 | ₩41,415 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,779 | ₩40,784 | ₩39,443 | ₩40,556 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,631 | ₩40,281 | ₩38,893 | ₩39,886 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,853 | ₩39,819 | ₩38,706 | ₩39,135 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,577 | ₩40,462 | ₩38,397 | ₩38,498 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩39,041 | ₩39,913 | ₩38,893 | ₩39,819 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,598 | ₩39,557 | ₩38,357 | ₩38,960 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,229 | ₩39,296 | ₩38,625 | ₩38,746 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,853 | ₩39,336 | ₩38,719 | ₩39,148 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,625 | ₩39,644 | ₩38,491 | ₩39,095 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,665 | ₩39,188 | ₩38,156 | ₩38,692 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩39,041 | ₩39,403 | ₩38,437 | ₩38,478 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,183 | ₩39,162 | ₩37,700 | ₩39,014 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,539 | ₩38,632 | ₩37,217 | ₩38,411 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,083 | ₩37,713 | ₩36,546 | ₩37,552 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,512 | ₩38,022 | ₩37,351 | ₩37,418 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,378 | ₩38,753 | ₩36,721 | ₩37,043 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,303 | ₩38,692 | ₩37,465 | ₩37,740 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩38,048 | ₩38,303 | ₩37,887 | ₩37,995 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,949 | ₩38,558 | ₩36,949 | ₩38,276 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,095 | ₩39,323 | ₩38,773 | ₩38,853 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,934 | ₩39,121 | ₩38,813 | ₩39,041 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,853 | ₩39,752 | ₩38,773 | ₩39,041 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,853 | ₩39,115 | ₩38,571 | ₩38,773 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,853 | ₩39,175 | ₩38,377 | ₩38,571 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩39,027 | ₩39,698 | ₩38,411 | ₩38,773 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩39,014 | ₩39,577 | ₩37,975 | ₩38,893 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,303 | ₩39,222 | ₩37,566 | ₩38,840 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,920 | ₩39,282 | ₩37,673 | ₩38,303 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,229 | ₩39,899 | ₩38,478 | ₩39,121 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,719 | ₩39,537 | ₩38,719 | ₩39,027 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,880 | ₩39,255 | ₩38,238 | ₩38,679 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,732 | ₩39,316 | ₩38,571 | ₩39,001 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,162 | ₩40,074 | ₩38,699 | ₩38,880 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,819 | ₩40,087 | ₩38,920 | ₩39,135 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,215 | ₩39,893 | ₩38,652 | ₩39,765 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,887 | ₩39,819 | ₩37,874 | ₩39,296 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,780 | ₩38,048 | ₩37,371 | ₩37,525 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,847 | ₩38,156 | ₩37,250 | ₩37,861 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,297 | ₩37,968 | ₩37,043 | ₩37,753 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,405 | ₩37,405 | ₩37,043 | ₩37,351 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,606 | ₩37,606 | ₩37,083 | ₩37,351 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,426 | ₩37,693 | ₩36,131 | ₩37,525 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,479 | ₩36,922 | ₩36,211 | ₩36,479 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,728 | ₩36,412 | ₩35,728 | ₩36,104 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,876 | ₩36,191 | ₩35,621 | ₩36,104 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,393 | ₩36,546 | ₩35,393 | ₩35,876 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,111 | ₩36,580 | ₩35,111 | ₩35,970 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,312 | ₩35,433 | ₩34,481 | ₩34,897 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,441 | ₩35,473 | ₩33,931 | ₩34,870 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,387 | ₩35,245 | ₩34,112 | ₩34,427 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,307 | ₩35,125 | ₩33,482 | ₩34,736 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,287 | ₩34,628 | ₩33,287 | ₩34,508 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,274 | ₩34,052 | ₩33,274 | ₩33,824 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,502 | ₩34,092 | ₩33,381 | ₩33,663 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,475 | ₩34,521 | ₩32,778 | ₩32,979 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,912 | ₩34,146 | ₩32,885 | ₩33,475 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,421 | ₩33,596 | ₩32,858 | ₩33,140 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,119 | ₩34,789 | ₩33,334 | ₩33,475 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,958 | ₩34,997 | ₩33,207 | ₩34,025 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,515 | ₩33,770 | ₩33,126 | ₩33,542 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,247 | ₩33,717 | ₩32,932 | ₩33,408 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,529 | ₩33,945 | ₩33,314 | ₩33,757 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,515 | ₩34,333 | ₩33,200 | ₩33,770 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,492 | ₩34,492 | ₩32,939 | ₩33,891 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,226 | ₩34,427 | ₩33,918 | ₩34,287 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,870 | ₩35,071 | ₩34,240 | ₩34,870 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,366 | ₩35,923 | ₩34,937 | ₩35,004 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,669 | ₩35,205 | ₩33,902 | ₩34,870 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,508 | ₩35,487 | ₩34,092 | ₩35,178 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,755 | ₩36,305 | ₩34,669 | ₩34,883 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,064 | ₩36,486 | ₩35,809 | ₩36,385 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,849 | ₩36,198 | ₩35,004 | ₩35,983 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,500 | ₩35,876 | ₩34,387 | ₩35,701 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,983 | ₩35,996 | ₩34,356 | ₩35,339 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,500 | ₩36,211 | ₩35,098 | ₩35,849 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,487 | ₩35,916 | ₩35,071 | ₩35,567 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,893 | ₩35,688 | ₩34,474 | ₩35,634 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,441 | ₩35,661 | ₩34,360 | ₩34,964 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩35,058 | ₩35,326 | ₩34,300 | ₩34,722 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,776 | ₩35,011 | ₩34,139 | ₩34,897 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,701 | ₩35,701 | ₩34,615 | ₩34,950 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,956 | ₩36,278 | ₩34,917 | ₩35,540 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,500 | ₩35,701 | ₩34,776 | ₩35,447 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,581 | ₩35,929 | ₩35,138 | ₩35,929 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,224 | ₩36,224 | ₩35,105 | ₩35,219 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,613 | ₩36,882 | ₩35,406 | ₩36,050 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,345 | ₩37,317 | ₩32,711 | ₩36,479 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,380 | ₩37,183 | ₩33,690 | ₩36,131 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,178 | ₩35,447 | ₩34,360 | ₩35,326 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,387 | ₩35,540 | ₩33,609 | ₩35,420 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,468 | ₩34,173 | ₩33,401 | ₩34,079 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,723 | ₩34,642 | ₩33,723 | ₩33,971 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,885 | ₩34,105 | ₩32,617 | ₩34,025 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,280 | ₩35,288 | ₩32,872 | ₩32,979 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,240 | ₩34,937 | ₩33,958 | ₩34,280 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,253 | ₩34,521 | ₩32,992 | ₩34,333 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,931 | ₩34,320 | ₩33,696 | ₩34,052 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,173 | ₩34,329 | ₩33,790 | ₩34,280 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,797 | ₩34,535 | ₩33,556 | ₩34,240 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,509 | ₩33,891 | ₩32,509 | ₩33,864 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,322 | ₩32,523 | ₩32,228 | ₩32,523 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,295 | ₩32,523 | ₩32,255 | ₩32,402 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,657 | ₩32,751 | ₩32,349 | ₩32,456 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,295 | ₩32,858 | ₩32,295 | ₩32,751 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩33,006 | ₩33,193 | ₩32,268 | ₩32,523 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,442 | ₩32,898 | ₩32,308 | ₩32,845 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,590 | ₩32,791 | ₩32,308 | ₩32,670 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,590 | ₩32,831 | ₩32,080 | ₩32,349 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,496 | ₩32,952 | ₩32,362 | ₩32,939 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,523 | ₩32,657 | ₩32,335 | ₩32,389 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,523 | ₩32,818 | ₩31,162 | ₩32,737 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,805 | ₩32,805 | ₩32,590 | ₩32,657 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,160 | ₩33,160 | ₩32,724 | ₩32,851 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,207 | ₩33,603 | ₩33,140 | ₩33,368 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,918 | ₩34,099 | ₩33,274 | ₩33,395 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,079 | ₩34,126 | ₩33,375 | ₩33,958 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,213 | ₩34,226 | ₩33,616 | ₩33,864 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,918 | ₩34,266 | ₩33,918 | ₩34,186 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,743 | ₩34,266 | ₩32,858 | ₩33,864 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,421 | ₩33,824 | ₩33,214 | ₩33,824 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,261 | ₩34,246 | ₩33,261 | ₩33,408 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,992 | ₩33,757 | ₩32,858 | ₩33,193 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,335 | ₩33,448 | ₩32,335 | ₩33,153 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,354 | ₩33,448 | ₩32,939 | ₩32,952 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,113 | ₩33,958 | ₩32,791 | ₩33,193 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,429 | ₩33,100 | ₩31,718 | ₩32,992 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,523 | ₩32,731 | ₩32,228 | ₩32,255 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,603 | ₩32,630 | ₩32,214 | ₩32,375 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,328 | ₩33,328 | ₩32,389 | ₩32,389 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,153 | ₩33,193 | ₩32,831 | ₩33,133 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,858 | ₩33,918 | ₩32,697 | ₩33,167 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩33,046 | ₩34,468 | ₩32,764 | ₩33,126 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,952 | ₩33,046 | ₩32,389 | ₩32,644 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,590 | ₩32,872 | ₩32,268 | ₩32,691 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,408 | ₩32,764 | ₩31,919 | ₩32,630 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,516 | ₩32,644 | ₩31,986 | ₩32,013 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,335 | ₩32,436 | ₩32,053 | ₩32,308 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,517 | ₩32,188 | ₩31,490 | ₩32,188 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,221 | ₩32,563 | ₩31,651 | ₩31,651 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,456 | ₩32,536 | ₩32,201 | ₩32,402 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,496 | ₩32,724 | ₩32,053 | ₩32,617 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,389 | ₩32,776 | ₩32,389 | ₩32,724 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,684 | ₩32,778 | ₩32,570 | ₩32,764 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,375 | ₩32,670 | ₩32,147 | ₩32,483 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,933 | ₩32,456 | ₩31,933 | ₩32,456 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,402 | ₩32,697 | ₩31,960 | ₩32,201 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,778 | ₩33,033 | ₩32,255 | ₩32,697 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,845 | ₩32,872 | ₩32,778 | ₩32,858 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,732 | ₩32,858 | ₩32,597 | ₩32,858 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,375 | ₩32,858 | ₩32,335 | ₩32,791 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,556 | ₩32,858 | ₩32,328 | ₩32,416 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,435 | ₩33,462 | ₩32,630 | ₩33,033 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,663 | ₩33,958 | ₩33,167 | ₩33,247 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,435 | ₩34,266 | ₩33,435 | ₩33,797 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,502 | ₩34,146 | ₩33,160 | ₩33,991 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,556 | ₩33,797 | ₩33,100 | ₩33,515 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,864 | ₩33,864 | ₩32,965 | ₩33,341 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,543 | ₩33,864 | ₩32,543 | ₩33,743 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,724 | ₩32,912 | ₩32,000 | ₩32,912 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,933 | ₩32,737 | ₩31,785 | ₩32,442 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,126 | ₩33,220 | ₩31,919 | ₩32,550 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,193 | ₩33,193 | ₩32,577 | ₩32,778 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,992 | ₩33,180 | ₩32,912 | ₩33,100 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,059 | ₩33,261 | ₩32,469 | ₩33,193 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,180 | ₩33,240 | ₩32,188 | ₩32,657 | -1.58% | 16.4만 |
|---|