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 | ₩42,013 | ₩42,241 | ₩41,316 | ₩41,423 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,959 | ₩42,388 | ₩41,678 | ₩42,281 | +0.77% | 4만 |
| 2026.10.07 | ₩41,745 | ₩42,134 | ₩41,517 | ₩41,899 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,919 | ₩42,476 | ₩41,624 | ₩42,147 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,482 | ₩42,958 | ₩41,490 | ₩41,939 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,549 | ₩43,340 | ₩42,362 | ₩42,750 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,986 | ₩42,509 | ₩41,302 | ₩42,201 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,206 | ₩43,206 | ₩41,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,040 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,831 | ₩43,126 | ₩42,067 | ₩42,321 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,838 | ₩43,381 | ₩42,714 | ₩42,898 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,905 | ₩43,381 | ₩42,335 | ₩43,032 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,201 | ₩42,811 | ₩41,986 | ₩42,657 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,086 | ₩43,086 | ₩42,080 | ₩42,201 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩44,024 | ₩44,078 | ₩43,260 | ₩43,394 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,943 | ₩44,943 | ₩43,609 | ₩43,796 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩44,065 | ₩44,413 | ₩43,575 | ₩44,199 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,749 | ₩44,749 | ₩43,803 | ₩44,105 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,923 | ₩44,976 | ₩43,796 | ₩44,105 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,923 | ₩45,211 | ₩44,480 | ₩44,708 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,768 | ₩46,116 | ₩45,084 | ₩45,258 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,875 | ₩46,177 | ₩44,508 | ₩45,419 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,325 | ₩45,546 | ₩44,829 | ₩45,459 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,271 | ₩45,754 | ₩44,883 | ₩45,218 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,465 | ₩46,827 | ₩45,339 | ₩45,473 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,499 | ₩46,881 | ₩45,499 | ₩46,666 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,438 | ₩46,438 | ₩45,768 | ₩45,768 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,312 | ₩46,291 | ₩45,312 | ₩46,116 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,339 | ₩45,888 | ₩45,070 | ₩45,258 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,915 | ₩45,915 | ₩45,164 | ₩45,298 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,566 | ₩46,110 | ₩45,298 | ₩45,754 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,688 | ₩45,406 | ₩44,688 | ₩45,379 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,432 | ₩45,862 | ₩45,271 | ₩45,339 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,875 | ₩46,653 | ₩45,292 | ₩45,915 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,634 | ₩46,076 | ₩45,298 | ₩45,499 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,714 | ₩46,653 | ₩44,909 | ₩45,339 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩45,030 | ₩45,566 | ₩44,735 | ₩45,499 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,854 | ₩47,216 | ₩45,231 | ₩45,352 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,243 | ₩47,296 | ₩46,740 | ₩46,854 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,377 | ₩47,598 | ₩47,001 | ₩47,015 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,685 | ₩47,793 | ₩47,068 | ₩47,337 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,511 | ₩47,980 | ₩47,296 | ₩47,511 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,720 | ₩47,752 | ₩46,639 | ₩47,498 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,666 | ₩47,256 | ₩46,210 | ₩46,492 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,559 | ₩46,840 | ₩46,076 | ₩46,532 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,840 | ₩47,247 | ₩46,639 | ₩47,015 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,417 | ₩47,900 | ₩46,827 | ₩47,189 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,390 | ₩47,658 | ₩46,894 | ₩47,524 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,458 | ₩47,377 | ₩46,458 | ₩47,015 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,183 | ₩46,975 | ₩45,741 | ₩46,532 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,540 | ₩46,887 | ₩45,406 | ₩45,915 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,655 | ₩46,425 | ₩44,655 | ₩45,768 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,143 | ₩46,693 | ₩45,660 | ₩45,768 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,505 | ₩47,699 | ₩46,183 | ₩46,478 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,762 | ₩45,553 | ₩44,400 | ₩44,990 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,971 | ₩44,668 | ₩43,850 | ₩44,400 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,850 | ₩44,252 | ₩43,408 | ₩43,971 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,614 | ₩44,762 | ₩43,689 | ₩44,038 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,695 | ₩45,285 | ₩44,588 | ₩44,936 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,835 | ₩46,210 | ₩44,735 | ₩44,963 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,473 | ₩46,143 | ₩45,137 | ₩45,647 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,722 | ₩45,929 | ₩44,722 | ₩45,915 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,145 | ₩44,802 | ₩44,011 | ₩44,494 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,507 | ₩44,963 | ₩43,931 | ₩43,998 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,507 | ₩44,862 | ₩43,984 | ₩44,547 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,944 | ₩44,547 | ₩43,850 | ₩44,333 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,408 | ₩44,252 | ₩43,367 | ₩44,051 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,427 | ₩44,708 | ₩43,045 | ₩43,635 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,963 | ₩45,432 | ₩44,293 | ₩44,453 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,614 | ₩46,197 | ₩44,507 | ₩44,829 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,614 | ₩45,359 | ₩44,319 | ₩44,789 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,327 | ₩44,762 | ₩43,019 | ₩44,333 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,850 | ₩44,158 | ₩43,193 | ₩43,300 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,756 | ₩44,125 | ₩42,583 | ₩43,810 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,978 | ₩44,608 | ₩42,838 | ₩44,091 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩43,032 | ₩43,522 | ₩42,520 | ₩42,804 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,295 | ₩43,213 | ₩42,295 | ₩42,898 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,356 | ₩42,878 | ₩41,356 | ₩42,536 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,201 | ₩42,227 | ₩41,590 | ₩41,798 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,906 | ₩42,107 | ₩41,034 | ₩42,053 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,289 | ₩41,906 | ₩41,034 | ₩41,658 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,477 | ₩41,865 | ₩41,000 | ₩41,155 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,068 | ₩41,570 | ₩40,873 | ₩41,242 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,249 | ₩41,812 | ₩40,853 | ₩41,275 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,530 | ₩41,959 | ₩40,967 | ₩41,262 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,409 | ₩42,469 | ₩41,155 | ₩41,463 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,618 | ₩41,590 | ₩40,605 | ₩41,409 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,773 | ₩40,779 | ₩39,438 | ₩40,551 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,626 | ₩40,276 | ₩38,888 | ₩39,881 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,848 | ₩39,814 | ₩38,701 | ₩39,130 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,572 | ₩40,457 | ₩38,392 | ₩38,493 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩39,036 | ₩39,908 | ₩38,888 | ₩39,814 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,593 | ₩39,552 | ₩38,352 | ₩38,955 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,224 | ₩39,291 | ₩38,620 | ₩38,741 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,848 | ₩39,331 | ₩38,714 | ₩39,143 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,620 | ₩39,639 | ₩38,486 | ₩39,090 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,660 | ₩39,183 | ₩38,151 | ₩38,687 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩39,036 | ₩39,398 | ₩38,432 | ₩38,473 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,178 | ₩39,157 | ₩37,695 | ₩39,009 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,534 | ₩38,627 | ₩37,212 | ₩38,406 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,078 | ₩37,708 | ₩36,542 | ₩37,547 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,507 | ₩38,017 | ₩37,346 | ₩37,413 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,373 | ₩38,748 | ₩36,716 | ₩37,038 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,298 | ₩38,687 | ₩37,460 | ₩37,735 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩38,044 | ₩38,298 | ₩37,883 | ₩37,990 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,944 | ₩38,553 | ₩36,944 | ₩38,272 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,090 | ₩39,318 | ₩38,768 | ₩38,848 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,929 | ₩39,116 | ₩38,808 | ₩39,036 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,848 | ₩39,747 | ₩38,768 | ₩39,036 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,848 | ₩39,110 | ₩38,567 | ₩38,768 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,848 | ₩39,170 | ₩38,372 | ₩38,567 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩39,023 | ₩39,693 | ₩38,406 | ₩38,768 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩39,009 | ₩39,572 | ₩37,970 | ₩38,888 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,298 | ₩39,217 | ₩37,561 | ₩38,835 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,915 | ₩39,277 | ₩37,668 | ₩38,298 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,224 | ₩39,894 | ₩38,473 | ₩39,116 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,714 | ₩39,532 | ₩38,714 | ₩39,023 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,875 | ₩39,250 | ₩38,233 | ₩38,674 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,728 | ₩39,311 | ₩38,567 | ₩38,996 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,157 | ₩40,068 | ₩38,694 | ₩38,875 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,814 | ₩40,082 | ₩38,915 | ₩39,130 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,210 | ₩39,887 | ₩38,647 | ₩39,760 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,883 | ₩39,814 | ₩37,869 | ₩39,291 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,775 | ₩38,044 | ₩37,366 | ₩37,521 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,842 | ₩38,151 | ₩37,246 | ₩37,856 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,293 | ₩37,963 | ₩37,038 | ₩37,749 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,400 | ₩37,400 | ₩37,038 | ₩37,346 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,601 | ₩37,601 | ₩37,078 | ₩37,346 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,421 | ₩37,688 | ₩36,126 | ₩37,521 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,475 | ₩36,917 | ₩36,206 | ₩36,475 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,724 | ₩36,408 | ₩35,724 | ₩36,099 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,871 | ₩36,186 | ₩35,616 | ₩36,099 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,388 | ₩36,542 | ₩35,388 | ₩35,871 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,107 | ₩36,575 | ₩35,107 | ₩35,965 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,308 | ₩35,429 | ₩34,477 | ₩34,892 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,436 | ₩35,469 | ₩33,927 | ₩34,865 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,383 | ₩35,241 | ₩34,108 | ₩34,423 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,302 | ₩35,120 | ₩33,478 | ₩34,731 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,283 | ₩34,624 | ₩33,283 | ₩34,503 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,270 | ₩34,047 | ₩33,270 | ₩33,820 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,498 | ₩34,088 | ₩33,377 | ₩33,659 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,471 | ₩34,517 | ₩32,774 | ₩32,975 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,908 | ₩34,141 | ₩32,881 | ₩33,471 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,417 | ₩33,592 | ₩32,854 | ₩33,136 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,115 | ₩34,785 | ₩33,330 | ₩33,471 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,954 | ₩34,993 | ₩33,203 | ₩34,021 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,511 | ₩33,766 | ₩33,122 | ₩33,538 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,243 | ₩33,712 | ₩32,928 | ₩33,404 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,525 | ₩33,940 | ₩33,310 | ₩33,752 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,511 | ₩34,329 | ₩33,196 | ₩33,766 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,487 | ₩34,487 | ₩32,934 | ₩33,887 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,222 | ₩34,423 | ₩33,913 | ₩34,282 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,865 | ₩35,067 | ₩34,235 | ₩34,865 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,362 | ₩35,918 | ₩34,933 | ₩35,000 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,664 | ₩35,201 | ₩33,897 | ₩34,865 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,503 | ₩35,482 | ₩34,088 | ₩35,174 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,751 | ₩36,300 | ₩34,664 | ₩34,879 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,059 | ₩36,481 | ₩35,804 | ₩36,381 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,844 | ₩36,193 | ₩35,000 | ₩35,978 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,496 | ₩35,871 | ₩34,383 | ₩35,697 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,978 | ₩35,992 | ₩34,352 | ₩35,335 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,496 | ₩36,206 | ₩35,093 | ₩35,844 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,482 | ₩35,911 | ₩35,067 | ₩35,563 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,888 | ₩35,683 | ₩34,470 | ₩35,630 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,436 | ₩35,657 | ₩34,356 | ₩34,959 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩35,053 | ₩35,321 | ₩34,296 | ₩34,718 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,772 | ₩35,006 | ₩34,135 | ₩34,892 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,697 | ₩35,697 | ₩34,611 | ₩34,946 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,952 | ₩36,274 | ₩34,912 | ₩35,536 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,496 | ₩35,697 | ₩34,772 | ₩35,442 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,576 | ₩35,925 | ₩35,134 | ₩35,925 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,220 | ₩36,220 | ₩35,100 | ₩35,214 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,609 | ₩36,877 | ₩35,402 | ₩36,046 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,341 | ₩37,313 | ₩32,707 | ₩36,475 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,375 | ₩37,179 | ₩33,685 | ₩36,126 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,174 | ₩35,442 | ₩34,356 | ₩35,321 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,383 | ₩35,536 | ₩33,605 | ₩35,415 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,464 | ₩34,168 | ₩33,397 | ₩34,074 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,719 | ₩34,638 | ₩33,719 | ₩33,967 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,881 | ₩34,101 | ₩32,613 | ₩34,021 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,275 | ₩35,284 | ₩32,867 | ₩32,975 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,235 | ₩34,933 | ₩33,954 | ₩34,275 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,249 | ₩34,517 | ₩32,988 | ₩34,329 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,927 | ₩34,316 | ₩33,692 | ₩34,047 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,168 | ₩34,325 | ₩33,786 | ₩34,275 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,793 | ₩34,530 | ₩33,551 | ₩34,235 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,505 | ₩33,887 | ₩32,505 | ₩33,860 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,318 | ₩32,519 | ₩32,224 | ₩32,519 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,291 | ₩32,519 | ₩32,251 | ₩32,398 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,653 | ₩32,747 | ₩32,344 | ₩32,452 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,291 | ₩32,854 | ₩32,291 | ₩32,747 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩33,002 | ₩33,189 | ₩32,264 | ₩32,519 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,438 | ₩32,894 | ₩32,304 | ₩32,841 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,586 | ₩32,787 | ₩32,304 | ₩32,666 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,586 | ₩32,827 | ₩32,076 | ₩32,344 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,492 | ₩32,948 | ₩32,358 | ₩32,934 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,519 | ₩32,653 | ₩32,331 | ₩32,385 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,519 | ₩32,814 | ₩31,158 | ₩32,733 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,800 | ₩32,800 | ₩32,586 | ₩32,653 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,156 | ₩33,156 | ₩32,720 | ₩32,847 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,203 | ₩33,598 | ₩33,136 | ₩33,364 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,913 | ₩34,094 | ₩33,270 | ₩33,390 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,074 | ₩34,121 | ₩33,370 | ₩33,954 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,208 | ₩34,222 | ₩33,612 | ₩33,860 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,913 | ₩34,262 | ₩33,913 | ₩34,182 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,739 | ₩34,262 | ₩32,854 | ₩33,860 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,417 | ₩33,820 | ₩33,209 | ₩33,820 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,256 | ₩34,242 | ₩33,256 | ₩33,404 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,988 | ₩33,752 | ₩32,854 | ₩33,189 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,331 | ₩33,444 | ₩32,331 | ₩33,149 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,350 | ₩33,444 | ₩32,934 | ₩32,948 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,109 | ₩33,954 | ₩32,787 | ₩33,189 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,425 | ₩33,095 | ₩31,714 | ₩32,988 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,519 | ₩32,727 | ₩32,224 | ₩32,251 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,599 | ₩32,626 | ₩32,210 | ₩32,371 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,323 | ₩33,323 | ₩32,385 | ₩32,385 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,149 | ₩33,189 | ₩32,827 | ₩33,129 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,854 | ₩33,913 | ₩32,693 | ₩33,162 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩33,042 | ₩34,463 | ₩32,760 | ₩33,122 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,948 | ₩33,042 | ₩32,385 | ₩32,639 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,586 | ₩32,867 | ₩32,264 | ₩32,686 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,403 | ₩32,760 | ₩31,915 | ₩32,626 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,512 | ₩32,639 | ₩31,982 | ₩32,009 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,331 | ₩32,432 | ₩32,049 | ₩32,304 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,513 | ₩32,184 | ₩31,486 | ₩32,184 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,217 | ₩32,559 | ₩31,647 | ₩31,647 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,452 | ₩32,532 | ₩32,197 | ₩32,398 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,492 | ₩32,720 | ₩32,049 | ₩32,613 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,385 | ₩32,772 | ₩32,385 | ₩32,720 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,680 | ₩32,774 | ₩32,566 | ₩32,760 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,371 | ₩32,666 | ₩32,143 | ₩32,479 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,929 | ₩32,452 | ₩31,929 | ₩32,452 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,398 | ₩32,693 | ₩31,956 | ₩32,197 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,774 | ₩33,028 | ₩32,251 | ₩32,693 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,841 | ₩32,867 | ₩32,774 | ₩32,854 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,728 | ₩32,854 | ₩32,593 | ₩32,854 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,371 | ₩32,854 | ₩32,331 | ₩32,787 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,552 | ₩32,854 | ₩32,324 | ₩32,411 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,431 | ₩33,457 | ₩32,626 | ₩33,028 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,659 | ₩33,954 | ₩33,162 | ₩33,243 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,431 | ₩34,262 | ₩33,431 | ₩33,793 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,498 | ₩34,141 | ₩33,156 | ₩33,987 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,551 | ₩33,793 | ₩33,095 | ₩33,511 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,860 | ₩33,860 | ₩32,961 | ₩33,337 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,539 | ₩33,860 | ₩32,539 | ₩33,739 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,720 | ₩32,908 | ₩31,996 | ₩32,908 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,929 | ₩32,733 | ₩31,781 | ₩32,438 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,122 | ₩33,216 | ₩31,915 | ₩32,546 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,189 | ₩33,189 | ₩32,572 | ₩32,774 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,988 | ₩33,176 | ₩32,908 | ₩33,095 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,055 | ₩33,256 | ₩32,465 | ₩33,189 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,176 | ₩33,236 | ₩32,184 | ₩32,653 | -1.58% | 16.4만 |
|---|