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 | ₩42,016 | ₩42,244 | ₩41,318 | ₩41,426 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,962 | ₩42,391 | ₩41,680 | ₩42,284 | +0.77% | 4만 |
| 2026.10.07 | ₩41,748 | ₩42,136 | ₩41,520 | ₩41,902 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,922 | ₩42,478 | ₩41,627 | ₩42,150 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,485 | ₩42,961 | ₩41,493 | ₩41,942 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,552 | ₩43,343 | ₩42,364 | ₩42,753 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,989 | ₩42,512 | ₩41,305 | ₩42,203 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,209 | ₩43,209 | ₩41,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,043 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,834 | ₩43,129 | ₩42,069 | ₩42,324 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,840 | ₩43,384 | ₩42,717 | ₩42,901 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,908 | ₩43,384 | ₩42,338 | ₩43,035 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,203 | ₩42,814 | ₩41,989 | ₩42,659 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,089 | ₩43,089 | ₩42,083 | ₩42,203 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩44,027 | ₩44,081 | ₩43,263 | ₩43,397 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,946 | ₩44,946 | ₩43,612 | ₩43,799 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩44,068 | ₩44,416 | ₩43,578 | ₩44,202 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,752 | ₩44,752 | ₩43,806 | ₩44,108 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,926 | ₩44,979 | ₩43,799 | ₩44,108 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,926 | ₩45,214 | ₩44,483 | ₩44,711 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,771 | ₩46,119 | ₩45,087 | ₩45,261 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,878 | ₩46,180 | ₩44,511 | ₩45,422 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,328 | ₩45,549 | ₩44,832 | ₩45,462 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,275 | ₩45,757 | ₩44,886 | ₩45,221 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,468 | ₩46,830 | ₩45,342 | ₩45,476 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,503 | ₩46,884 | ₩45,503 | ₩46,669 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,441 | ₩46,441 | ₩45,771 | ₩45,771 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,315 | ₩46,294 | ₩45,315 | ₩46,119 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,342 | ₩45,891 | ₩45,073 | ₩45,261 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,918 | ₩45,918 | ₩45,167 | ₩45,301 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,570 | ₩46,113 | ₩45,301 | ₩45,757 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,691 | ₩45,409 | ₩44,691 | ₩45,382 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,435 | ₩45,865 | ₩45,275 | ₩45,342 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,878 | ₩46,656 | ₩45,295 | ₩45,918 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,637 | ₩46,079 | ₩45,301 | ₩45,503 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,717 | ₩46,656 | ₩44,912 | ₩45,342 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩45,033 | ₩45,570 | ₩44,738 | ₩45,503 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,857 | ₩47,219 | ₩45,234 | ₩45,355 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,246 | ₩47,300 | ₩46,743 | ₩46,857 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,380 | ₩47,601 | ₩47,005 | ₩47,018 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,688 | ₩47,796 | ₩47,072 | ₩47,340 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,514 | ₩47,983 | ₩47,300 | ₩47,514 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,723 | ₩47,756 | ₩46,642 | ₩47,501 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,669 | ₩47,259 | ₩46,213 | ₩46,495 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,562 | ₩46,844 | ₩46,079 | ₩46,535 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,844 | ₩47,250 | ₩46,642 | ₩47,018 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,420 | ₩47,903 | ₩46,830 | ₩47,192 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,393 | ₩47,662 | ₩46,897 | ₩47,528 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,461 | ₩47,380 | ₩46,461 | ₩47,018 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,186 | ₩46,978 | ₩45,744 | ₩46,535 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,543 | ₩46,891 | ₩45,409 | ₩45,918 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,658 | ₩46,428 | ₩44,658 | ₩45,771 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,146 | ₩46,696 | ₩45,663 | ₩45,771 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,508 | ₩47,702 | ₩46,186 | ₩46,481 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,765 | ₩45,556 | ₩44,403 | ₩44,993 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,974 | ₩44,671 | ₩43,853 | ₩44,403 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,853 | ₩44,255 | ₩43,410 | ₩43,974 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,617 | ₩44,765 | ₩43,692 | ₩44,041 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,698 | ₩45,288 | ₩44,591 | ₩44,939 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,838 | ₩46,213 | ₩44,738 | ₩44,966 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,476 | ₩46,146 | ₩45,140 | ₩45,650 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,725 | ₩45,932 | ₩44,725 | ₩45,918 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,148 | ₩44,805 | ₩44,014 | ₩44,497 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,510 | ₩44,966 | ₩43,933 | ₩44,001 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,510 | ₩44,865 | ₩43,987 | ₩44,550 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,947 | ₩44,550 | ₩43,853 | ₩44,336 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,410 | ₩44,255 | ₩43,370 | ₩44,054 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,430 | ₩44,711 | ₩43,048 | ₩43,638 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,966 | ₩45,435 | ₩44,296 | ₩44,456 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,617 | ₩46,200 | ₩44,510 | ₩44,832 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,617 | ₩45,362 | ₩44,322 | ₩44,792 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,330 | ₩44,765 | ₩43,022 | ₩44,336 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,853 | ₩44,161 | ₩43,196 | ₩43,303 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,759 | ₩44,128 | ₩42,586 | ₩43,813 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,981 | ₩44,611 | ₩42,840 | ₩44,094 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩43,035 | ₩43,524 | ₩42,523 | ₩42,807 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,297 | ₩43,216 | ₩42,297 | ₩42,901 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,359 | ₩42,881 | ₩41,359 | ₩42,539 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,203 | ₩42,230 | ₩41,593 | ₩41,801 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,908 | ₩42,110 | ₩41,037 | ₩42,056 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,292 | ₩41,908 | ₩41,037 | ₩41,660 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,479 | ₩41,868 | ₩41,003 | ₩41,157 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,070 | ₩41,573 | ₩40,876 | ₩41,245 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,251 | ₩41,815 | ₩40,856 | ₩41,278 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,533 | ₩41,962 | ₩40,970 | ₩41,265 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,412 | ₩42,472 | ₩41,157 | ₩41,466 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,621 | ₩41,593 | ₩40,608 | ₩41,412 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,776 | ₩40,782 | ₩39,441 | ₩40,554 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,629 | ₩40,279 | ₩38,891 | ₩39,883 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,851 | ₩39,816 | ₩38,703 | ₩39,132 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,575 | ₩40,460 | ₩38,395 | ₩38,495 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩39,039 | ₩39,910 | ₩38,891 | ₩39,816 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,596 | ₩39,555 | ₩38,355 | ₩38,958 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,226 | ₩39,293 | ₩38,623 | ₩38,744 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,851 | ₩39,334 | ₩38,717 | ₩39,146 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,623 | ₩39,642 | ₩38,489 | ₩39,092 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,663 | ₩39,186 | ₩38,153 | ₩38,690 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩39,039 | ₩39,401 | ₩38,435 | ₩38,475 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,180 | ₩39,159 | ₩37,697 | ₩39,012 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,537 | ₩38,630 | ₩37,215 | ₩38,408 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,081 | ₩37,711 | ₩36,544 | ₩37,550 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,510 | ₩38,019 | ₩37,349 | ₩37,416 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,376 | ₩38,750 | ₩36,718 | ₩37,040 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,301 | ₩38,690 | ₩37,463 | ₩37,738 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩38,046 | ₩38,301 | ₩37,885 | ₩37,993 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,946 | ₩38,556 | ₩36,946 | ₩38,274 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,092 | ₩39,320 | ₩38,770 | ₩38,851 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,931 | ₩39,119 | ₩38,811 | ₩39,039 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,851 | ₩39,749 | ₩38,770 | ₩39,039 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,851 | ₩39,112 | ₩38,569 | ₩38,770 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,851 | ₩39,173 | ₩38,375 | ₩38,569 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩39,025 | ₩39,696 | ₩38,408 | ₩38,770 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩39,012 | ₩39,575 | ₩37,972 | ₩38,891 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,301 | ₩39,220 | ₩37,563 | ₩38,837 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,918 | ₩39,280 | ₩37,671 | ₩38,301 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,226 | ₩39,897 | ₩38,475 | ₩39,119 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,717 | ₩39,535 | ₩38,717 | ₩39,025 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,878 | ₩39,253 | ₩38,235 | ₩38,676 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,730 | ₩39,313 | ₩38,569 | ₩38,998 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,159 | ₩40,071 | ₩38,697 | ₩38,878 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,816 | ₩40,085 | ₩38,918 | ₩39,132 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,213 | ₩39,890 | ₩38,650 | ₩39,763 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,885 | ₩39,816 | ₩37,872 | ₩39,293 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,778 | ₩38,046 | ₩37,369 | ₩37,523 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,845 | ₩38,153 | ₩37,248 | ₩37,858 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,295 | ₩37,966 | ₩37,040 | ₩37,751 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,402 | ₩37,402 | ₩37,040 | ₩37,349 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,604 | ₩37,604 | ₩37,081 | ₩37,349 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,423 | ₩37,691 | ₩36,128 | ₩37,523 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,477 | ₩36,920 | ₩36,209 | ₩36,477 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,726 | ₩36,410 | ₩35,726 | ₩36,102 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,874 | ₩36,189 | ₩35,619 | ₩36,102 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,391 | ₩36,544 | ₩35,391 | ₩35,874 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,109 | ₩36,578 | ₩35,109 | ₩35,967 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,310 | ₩35,431 | ₩34,479 | ₩34,895 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,439 | ₩35,471 | ₩33,929 | ₩34,868 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,385 | ₩35,243 | ₩34,110 | ₩34,425 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,305 | ₩35,123 | ₩33,480 | ₩34,734 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,285 | ₩34,626 | ₩33,285 | ₩34,506 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,272 | ₩34,050 | ₩33,272 | ₩33,822 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,500 | ₩34,090 | ₩33,379 | ₩33,661 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,473 | ₩34,519 | ₩32,776 | ₩32,977 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,910 | ₩34,144 | ₩32,883 | ₩33,473 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,419 | ₩33,594 | ₩32,856 | ₩33,138 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,117 | ₩34,787 | ₩33,332 | ₩33,473 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,956 | ₩34,995 | ₩33,205 | ₩34,023 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,513 | ₩33,768 | ₩33,124 | ₩33,540 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,245 | ₩33,714 | ₩32,930 | ₩33,406 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,527 | ₩33,942 | ₩33,312 | ₩33,755 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,513 | ₩34,331 | ₩33,198 | ₩33,768 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,490 | ₩34,490 | ₩32,937 | ₩33,889 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,224 | ₩34,425 | ₩33,916 | ₩34,284 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,868 | ₩35,069 | ₩34,238 | ₩34,868 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,364 | ₩35,921 | ₩34,935 | ₩35,002 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,667 | ₩35,203 | ₩33,900 | ₩34,868 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,506 | ₩35,485 | ₩34,090 | ₩35,176 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,753 | ₩36,303 | ₩34,667 | ₩34,881 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,061 | ₩36,484 | ₩35,807 | ₩36,383 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,847 | ₩36,195 | ₩35,002 | ₩35,981 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,498 | ₩35,874 | ₩34,385 | ₩35,699 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,981 | ₩35,994 | ₩34,354 | ₩35,337 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,498 | ₩36,209 | ₩35,096 | ₩35,847 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,485 | ₩35,914 | ₩35,069 | ₩35,565 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,891 | ₩35,686 | ₩34,472 | ₩35,632 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,439 | ₩35,659 | ₩34,358 | ₩34,962 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩35,056 | ₩35,324 | ₩34,298 | ₩34,720 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,774 | ₩35,009 | ₩34,137 | ₩34,895 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,699 | ₩35,699 | ₩34,613 | ₩34,948 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,954 | ₩36,276 | ₩34,915 | ₩35,538 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,498 | ₩35,699 | ₩34,774 | ₩35,444 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,579 | ₩35,927 | ₩35,136 | ₩35,927 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,222 | ₩36,222 | ₩35,103 | ₩35,216 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,611 | ₩36,879 | ₩35,404 | ₩36,048 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,343 | ₩37,315 | ₩32,709 | ₩36,477 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,377 | ₩37,181 | ₩33,688 | ₩36,128 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,176 | ₩35,444 | ₩34,358 | ₩35,324 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,385 | ₩35,538 | ₩33,607 | ₩35,418 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,466 | ₩34,170 | ₩33,399 | ₩34,077 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,721 | ₩34,640 | ₩33,721 | ₩33,969 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,883 | ₩34,103 | ₩32,615 | ₩34,023 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,278 | ₩35,286 | ₩32,870 | ₩32,977 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,238 | ₩34,935 | ₩33,956 | ₩34,278 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,251 | ₩34,519 | ₩32,990 | ₩34,331 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,929 | ₩34,318 | ₩33,694 | ₩34,050 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,170 | ₩34,327 | ₩33,788 | ₩34,278 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,795 | ₩34,533 | ₩33,554 | ₩34,238 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,508 | ₩33,889 | ₩32,508 | ₩33,862 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,320 | ₩32,521 | ₩32,226 | ₩32,521 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,293 | ₩32,521 | ₩32,253 | ₩32,400 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,655 | ₩32,749 | ₩32,347 | ₩32,454 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,293 | ₩32,856 | ₩32,293 | ₩32,749 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩33,004 | ₩33,191 | ₩32,266 | ₩32,521 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,440 | ₩32,896 | ₩32,306 | ₩32,843 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,588 | ₩32,789 | ₩32,306 | ₩32,668 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,588 | ₩32,829 | ₩32,078 | ₩32,347 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,494 | ₩32,950 | ₩32,360 | ₩32,937 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,521 | ₩32,655 | ₩32,333 | ₩32,387 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,521 | ₩32,816 | ₩31,160 | ₩32,736 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,803 | ₩32,803 | ₩32,588 | ₩32,655 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,158 | ₩33,158 | ₩32,722 | ₩32,850 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,205 | ₩33,601 | ₩33,138 | ₩33,366 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,916 | ₩34,097 | ₩33,272 | ₩33,393 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,077 | ₩34,124 | ₩33,373 | ₩33,956 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,211 | ₩34,224 | ₩33,614 | ₩33,862 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,916 | ₩34,264 | ₩33,916 | ₩34,184 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,741 | ₩34,264 | ₩32,856 | ₩33,862 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,419 | ₩33,822 | ₩33,212 | ₩33,822 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,259 | ₩34,244 | ₩33,259 | ₩33,406 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,990 | ₩33,755 | ₩32,856 | ₩33,191 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,333 | ₩33,446 | ₩32,333 | ₩33,151 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,352 | ₩33,446 | ₩32,937 | ₩32,950 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,111 | ₩33,956 | ₩32,789 | ₩33,191 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,427 | ₩33,098 | ₩31,716 | ₩32,990 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,521 | ₩32,729 | ₩32,226 | ₩32,253 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,601 | ₩32,628 | ₩32,213 | ₩32,373 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,326 | ₩33,326 | ₩32,387 | ₩32,387 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,151 | ₩33,191 | ₩32,829 | ₩33,131 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,856 | ₩33,916 | ₩32,695 | ₩33,165 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩33,044 | ₩34,466 | ₩32,762 | ₩33,124 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,950 | ₩33,044 | ₩32,387 | ₩32,642 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,588 | ₩32,870 | ₩32,266 | ₩32,689 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,406 | ₩32,762 | ₩31,917 | ₩32,628 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,514 | ₩32,642 | ₩31,985 | ₩32,011 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,333 | ₩32,434 | ₩32,052 | ₩32,306 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,515 | ₩32,186 | ₩31,488 | ₩32,186 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,219 | ₩32,561 | ₩31,649 | ₩31,649 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,454 | ₩32,534 | ₩32,199 | ₩32,400 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,494 | ₩32,722 | ₩32,052 | ₩32,615 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,387 | ₩32,774 | ₩32,387 | ₩32,722 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,682 | ₩32,776 | ₩32,568 | ₩32,762 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,373 | ₩32,668 | ₩32,145 | ₩32,481 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,931 | ₩32,454 | ₩31,931 | ₩32,454 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,400 | ₩32,695 | ₩31,958 | ₩32,199 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,776 | ₩33,031 | ₩32,253 | ₩32,695 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,843 | ₩32,870 | ₩32,776 | ₩32,856 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,730 | ₩32,856 | ₩32,595 | ₩32,856 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,373 | ₩32,856 | ₩32,333 | ₩32,789 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,554 | ₩32,856 | ₩32,326 | ₩32,414 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,433 | ₩33,460 | ₩32,628 | ₩33,031 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,661 | ₩33,956 | ₩33,165 | ₩33,245 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,433 | ₩34,264 | ₩33,433 | ₩33,795 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,500 | ₩34,144 | ₩33,158 | ₩33,989 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,554 | ₩33,795 | ₩33,098 | ₩33,513 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,862 | ₩33,862 | ₩32,964 | ₩33,339 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,541 | ₩33,862 | ₩32,541 | ₩33,741 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,722 | ₩32,910 | ₩31,998 | ₩32,910 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,931 | ₩32,736 | ₩31,783 | ₩32,440 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,124 | ₩33,218 | ₩31,917 | ₩32,548 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,191 | ₩33,191 | ₩32,575 | ₩32,776 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,990 | ₩33,178 | ₩32,910 | ₩33,098 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,057 | ₩33,259 | ₩32,467 | ₩33,191 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,178 | ₩33,238 | ₩32,186 | ₩32,655 | -1.58% | 16.4만 |
|---|