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 | ₩41,983 | ₩42,211 | ₩41,286 | ₩41,393 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,929 | ₩42,358 | ₩41,648 | ₩42,251 | +0.77% | 4만 |
| 2026.10.07 | ₩41,715 | ₩42,103 | ₩41,487 | ₩41,869 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,889 | ₩42,445 | ₩41,594 | ₩42,117 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,452 | ₩42,928 | ₩41,460 | ₩41,909 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,519 | ₩43,309 | ₩42,331 | ₩42,720 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,956 | ₩42,479 | ₩41,273 | ₩42,170 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,175 | ₩43,175 | ₩41,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,010 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,800 | ₩43,095 | ₩42,036 | ₩42,291 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,807 | ₩43,350 | ₩42,684 | ₩42,867 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,874 | ₩43,350 | ₩42,304 | ₩43,001 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,170 | ₩42,780 | ₩41,956 | ₩42,626 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,055 | ₩43,055 | ₩42,050 | ₩42,170 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩43,993 | ₩44,046 | ₩43,229 | ₩43,363 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,911 | ₩44,911 | ₩43,577 | ₩43,765 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩44,033 | ₩44,381 | ₩43,544 | ₩44,167 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,716 | ₩44,716 | ₩43,772 | ₩44,073 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,891 | ₩44,944 | ₩43,765 | ₩44,073 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,891 | ₩45,179 | ₩44,448 | ₩44,676 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,735 | ₩46,083 | ₩45,051 | ₩45,226 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,842 | ₩46,144 | ₩44,477 | ₩45,386 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,293 | ₩45,514 | ₩44,797 | ₩45,427 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,239 | ₩45,721 | ₩44,850 | ₩45,185 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,432 | ₩46,793 | ₩45,306 | ₩45,440 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,467 | ₩46,847 | ₩45,467 | ₩46,633 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,405 | ₩46,405 | ₩45,735 | ₩45,735 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,279 | ₩46,257 | ₩45,279 | ₩46,083 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,306 | ₩45,855 | ₩45,038 | ₩45,226 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,882 | ₩45,882 | ₩45,132 | ₩45,266 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,534 | ₩46,077 | ₩45,266 | ₩45,721 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,656 | ₩45,373 | ₩44,656 | ₩45,346 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,400 | ₩45,829 | ₩45,239 | ₩45,306 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,842 | ₩46,619 | ₩45,259 | ₩45,882 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,601 | ₩46,043 | ₩45,266 | ₩45,467 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,681 | ₩46,619 | ₩44,877 | ₩45,306 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩44,998 | ₩45,534 | ₩44,703 | ₩45,467 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,820 | ₩47,182 | ₩45,199 | ₩45,319 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,209 | ₩47,263 | ₩46,706 | ₩46,820 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,343 | ₩47,564 | ₩46,968 | ₩46,981 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,651 | ₩47,758 | ₩47,035 | ₩47,303 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,477 | ₩47,946 | ₩47,263 | ₩47,477 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,686 | ₩47,718 | ₩46,606 | ₩47,464 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,633 | ₩47,222 | ₩46,177 | ₩46,458 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,525 | ₩46,807 | ₩46,043 | ₩46,499 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,807 | ₩47,213 | ₩46,606 | ₩46,981 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,383 | ₩47,866 | ₩46,793 | ₩47,155 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,356 | ₩47,624 | ₩46,861 | ₩47,490 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,425 | ₩47,343 | ₩46,425 | ₩46,981 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,150 | ₩46,941 | ₩45,708 | ₩46,499 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,507 | ₩46,854 | ₩45,373 | ₩45,882 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,623 | ₩46,391 | ₩44,623 | ₩45,735 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,110 | ₩46,659 | ₩45,628 | ₩45,735 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,472 | ₩47,665 | ₩46,150 | ₩46,445 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,730 | ₩45,520 | ₩44,368 | ₩44,958 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,939 | ₩44,636 | ₩43,819 | ₩44,368 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,819 | ₩44,221 | ₩43,376 | ₩43,939 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,582 | ₩44,730 | ₩43,658 | ₩44,006 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,663 | ₩45,252 | ₩44,556 | ₩44,904 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,802 | ₩46,177 | ₩44,703 | ₩44,931 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,440 | ₩46,110 | ₩45,105 | ₩45,614 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,690 | ₩45,896 | ₩44,690 | ₩45,882 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,113 | ₩44,770 | ₩43,979 | ₩44,462 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,475 | ₩44,931 | ₩43,899 | ₩43,966 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,475 | ₩44,830 | ₩43,953 | ₩44,515 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,912 | ₩44,515 | ₩43,819 | ₩44,301 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,376 | ₩44,221 | ₩43,336 | ₩44,020 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,395 | ₩44,676 | ₩43,015 | ₩43,604 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,931 | ₩45,400 | ₩44,261 | ₩44,422 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,582 | ₩46,164 | ₩44,475 | ₩44,797 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,582 | ₩45,326 | ₩44,288 | ₩44,757 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,296 | ₩44,730 | ₩42,988 | ₩44,301 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,819 | ₩44,127 | ₩43,162 | ₩43,269 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,725 | ₩44,093 | ₩42,552 | ₩43,778 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,948 | ₩44,576 | ₩42,807 | ₩44,060 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩43,001 | ₩43,490 | ₩42,489 | ₩42,773 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,264 | ₩43,182 | ₩42,264 | ₩42,867 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,326 | ₩42,847 | ₩41,326 | ₩42,505 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,170 | ₩42,197 | ₩41,561 | ₩41,768 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,876 | ₩42,077 | ₩41,005 | ₩42,023 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,259 | ₩41,876 | ₩41,005 | ₩41,628 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,447 | ₩41,835 | ₩40,971 | ₩41,125 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,038 | ₩41,541 | ₩40,844 | ₩41,212 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,219 | ₩41,782 | ₩40,824 | ₩41,246 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,500 | ₩41,929 | ₩40,938 | ₩41,232 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,380 | ₩42,438 | ₩41,125 | ₩41,433 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,589 | ₩41,561 | ₩40,576 | ₩41,380 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,745 | ₩40,750 | ₩39,410 | ₩40,522 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,598 | ₩40,248 | ₩38,861 | ₩39,852 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,820 | ₩39,785 | ₩38,673 | ₩39,102 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,544 | ₩40,428 | ₩38,365 | ₩38,465 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩39,008 | ₩39,879 | ₩38,861 | ₩39,785 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,566 | ₩39,524 | ₩38,325 | ₩38,928 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,196 | ₩39,263 | ₩38,593 | ₩38,713 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,820 | ₩39,303 | ₩38,686 | ₩39,115 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,593 | ₩39,611 | ₩38,459 | ₩39,062 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,633 | ₩39,155 | ₩38,124 | ₩38,660 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩39,008 | ₩39,370 | ₩38,405 | ₩38,445 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,150 | ₩39,129 | ₩37,668 | ₩38,981 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,507 | ₩38,599 | ₩37,186 | ₩38,378 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,052 | ₩37,681 | ₩36,516 | ₩37,521 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,480 | ₩37,990 | ₩37,320 | ₩37,387 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,346 | ₩38,720 | ₩36,690 | ₩37,011 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,271 | ₩38,660 | ₩37,433 | ₩37,708 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩38,016 | ₩38,271 | ₩37,856 | ₩37,963 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,918 | ₩38,526 | ₩36,918 | ₩38,244 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,062 | ₩39,289 | ₩38,740 | ₩38,820 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,901 | ₩39,088 | ₩38,780 | ₩39,008 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,820 | ₩39,718 | ₩38,740 | ₩39,008 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,820 | ₩39,082 | ₩38,539 | ₩38,740 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,820 | ₩39,142 | ₩38,345 | ₩38,539 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩38,995 | ₩39,665 | ₩38,378 | ₩38,740 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩38,981 | ₩39,544 | ₩37,943 | ₩38,861 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,271 | ₩39,189 | ₩37,534 | ₩38,807 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,887 | ₩39,249 | ₩37,641 | ₩38,271 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,196 | ₩39,866 | ₩38,445 | ₩39,088 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,686 | ₩39,504 | ₩38,686 | ₩38,995 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,847 | ₩39,222 | ₩38,205 | ₩38,646 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,700 | ₩39,283 | ₩38,539 | ₩38,968 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,129 | ₩40,040 | ₩38,666 | ₩38,847 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,785 | ₩40,053 | ₩38,887 | ₩39,102 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,182 | ₩39,859 | ₩38,619 | ₩39,732 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,856 | ₩39,785 | ₩37,842 | ₩39,263 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,748 | ₩38,016 | ₩37,340 | ₩37,494 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,815 | ₩38,124 | ₩37,219 | ₩37,829 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,266 | ₩37,936 | ₩37,011 | ₩37,722 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,373 | ₩37,373 | ₩37,011 | ₩37,320 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,574 | ₩37,574 | ₩37,052 | ₩37,320 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,395 | ₩37,661 | ₩36,100 | ₩37,494 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,449 | ₩36,891 | ₩36,181 | ₩36,449 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,698 | ₩36,382 | ₩35,698 | ₩36,073 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,846 | ₩36,160 | ₩35,591 | ₩36,073 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,363 | ₩36,516 | ₩35,363 | ₩35,846 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,082 | ₩36,549 | ₩35,082 | ₩35,939 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,283 | ₩35,403 | ₩34,452 | ₩34,867 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,412 | ₩35,444 | ₩33,903 | ₩34,841 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,358 | ₩35,216 | ₩34,083 | ₩34,398 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,278 | ₩35,095 | ₩33,454 | ₩34,707 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,259 | ₩34,599 | ₩33,259 | ₩34,479 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,246 | ₩34,023 | ₩33,246 | ₩33,795 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,474 | ₩34,063 | ₩33,353 | ₩33,635 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,447 | ₩34,492 | ₩32,750 | ₩32,951 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,884 | ₩34,117 | ₩32,857 | ₩33,447 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,393 | ₩33,567 | ₩32,830 | ₩33,112 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,090 | ₩34,760 | ₩33,306 | ₩33,447 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,929 | ₩34,968 | ₩33,179 | ₩33,996 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,487 | ₩33,742 | ₩33,098 | ₩33,514 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,219 | ₩33,688 | ₩32,904 | ₩33,380 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,501 | ₩33,916 | ₩33,286 | ₩33,728 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,487 | ₩34,305 | ₩33,172 | ₩33,742 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,463 | ₩34,463 | ₩32,911 | ₩33,862 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,197 | ₩34,398 | ₩33,889 | ₩34,258 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,841 | ₩35,042 | ₩34,211 | ₩34,841 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,336 | ₩35,892 | ₩34,908 | ₩34,975 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,640 | ₩35,176 | ₩33,873 | ₩34,841 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,479 | ₩35,457 | ₩34,063 | ₩35,149 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,725 | ₩36,274 | ₩34,640 | ₩34,854 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,033 | ₩36,455 | ₩35,779 | ₩36,355 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,819 | ₩36,167 | ₩34,975 | ₩35,953 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,470 | ₩35,846 | ₩34,358 | ₩35,671 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,953 | ₩35,966 | ₩34,327 | ₩35,310 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,470 | ₩36,181 | ₩35,068 | ₩35,819 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,457 | ₩35,886 | ₩35,042 | ₩35,537 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,863 | ₩35,658 | ₩34,445 | ₩35,604 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,412 | ₩35,631 | ₩34,331 | ₩34,934 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩35,028 | ₩35,296 | ₩34,271 | ₩34,693 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,747 | ₩34,981 | ₩34,110 | ₩34,867 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,671 | ₩35,671 | ₩34,586 | ₩34,921 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,926 | ₩36,248 | ₩34,887 | ₩35,511 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,470 | ₩35,671 | ₩34,747 | ₩35,417 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,551 | ₩35,899 | ₩35,109 | ₩35,899 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,194 | ₩36,194 | ₩35,075 | ₩35,189 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,583 | ₩36,851 | ₩35,377 | ₩36,020 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,315 | ₩37,286 | ₩32,683 | ₩36,449 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,350 | ₩37,152 | ₩33,661 | ₩36,100 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,149 | ₩35,417 | ₩34,331 | ₩35,296 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,358 | ₩35,511 | ₩33,581 | ₩35,390 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,440 | ₩34,144 | ₩33,373 | ₩34,050 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,695 | ₩34,613 | ₩33,695 | ₩33,943 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,857 | ₩34,077 | ₩32,589 | ₩33,996 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,251 | ₩35,259 | ₩32,844 | ₩32,951 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,211 | ₩34,908 | ₩33,929 | ₩34,251 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,224 | ₩34,492 | ₩32,964 | ₩34,305 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,903 | ₩34,291 | ₩33,668 | ₩34,023 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,144 | ₩34,300 | ₩33,762 | ₩34,251 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,769 | ₩34,506 | ₩33,527 | ₩34,211 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,482 | ₩33,862 | ₩32,482 | ₩33,836 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,294 | ₩32,495 | ₩32,201 | ₩32,495 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,268 | ₩32,495 | ₩32,227 | ₩32,375 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,629 | ₩32,723 | ₩32,321 | ₩32,428 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,268 | ₩32,830 | ₩32,268 | ₩32,723 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩32,978 | ₩33,165 | ₩32,241 | ₩32,495 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,415 | ₩32,871 | ₩32,281 | ₩32,817 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,562 | ₩32,763 | ₩32,281 | ₩32,643 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,562 | ₩32,804 | ₩32,053 | ₩32,321 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,469 | ₩32,924 | ₩32,335 | ₩32,911 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,495 | ₩32,629 | ₩32,308 | ₩32,361 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,495 | ₩32,790 | ₩31,135 | ₩32,710 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,777 | ₩32,777 | ₩32,562 | ₩32,629 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,132 | ₩33,132 | ₩32,696 | ₩32,824 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,179 | ₩33,574 | ₩33,112 | ₩33,340 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,889 | ₩34,070 | ₩33,246 | ₩33,366 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,050 | ₩34,097 | ₩33,346 | ₩33,929 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,184 | ₩34,197 | ₩33,588 | ₩33,836 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,889 | ₩34,238 | ₩33,889 | ₩34,157 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,715 | ₩34,238 | ₩32,830 | ₩33,836 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,393 | ₩33,795 | ₩33,186 | ₩33,795 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,232 | ₩34,217 | ₩33,232 | ₩33,380 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,964 | ₩33,728 | ₩32,830 | ₩33,165 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,308 | ₩33,420 | ₩32,308 | ₩33,125 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,326 | ₩33,420 | ₩32,911 | ₩32,924 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,085 | ₩33,929 | ₩32,763 | ₩33,165 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,402 | ₩33,072 | ₩31,691 | ₩32,964 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,495 | ₩32,703 | ₩32,201 | ₩32,227 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,576 | ₩32,603 | ₩32,187 | ₩32,348 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,299 | ₩33,299 | ₩32,361 | ₩32,361 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,125 | ₩33,165 | ₩32,804 | ₩33,105 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,830 | ₩33,889 | ₩32,670 | ₩33,139 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩33,018 | ₩34,439 | ₩32,737 | ₩33,098 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,924 | ₩33,018 | ₩32,361 | ₩32,616 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,562 | ₩32,844 | ₩32,241 | ₩32,663 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,380 | ₩32,737 | ₩31,892 | ₩32,603 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,489 | ₩32,616 | ₩31,959 | ₩31,986 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,308 | ₩32,408 | ₩32,026 | ₩32,281 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,490 | ₩32,160 | ₩31,464 | ₩32,160 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,194 | ₩32,536 | ₩31,624 | ₩31,624 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,428 | ₩32,509 | ₩32,174 | ₩32,375 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,469 | ₩32,696 | ₩32,026 | ₩32,589 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,361 | ₩32,749 | ₩32,361 | ₩32,696 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,656 | ₩32,750 | ₩32,542 | ₩32,737 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,348 | ₩32,643 | ₩32,120 | ₩32,455 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,906 | ₩32,428 | ₩31,906 | ₩32,428 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,375 | ₩32,670 | ₩31,933 | ₩32,174 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,750 | ₩33,005 | ₩32,227 | ₩32,670 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,817 | ₩32,844 | ₩32,750 | ₩32,830 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,705 | ₩32,830 | ₩32,569 | ₩32,830 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,348 | ₩32,830 | ₩32,308 | ₩32,763 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,529 | ₩32,830 | ₩32,301 | ₩32,388 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,407 | ₩33,434 | ₩32,603 | ₩33,005 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,635 | ₩33,929 | ₩33,139 | ₩33,219 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,407 | ₩34,238 | ₩33,407 | ₩33,769 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,474 | ₩34,117 | ₩33,132 | ₩33,963 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,527 | ₩33,769 | ₩33,072 | ₩33,487 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,836 | ₩33,836 | ₩32,938 | ₩33,313 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,516 | ₩33,836 | ₩32,516 | ₩33,715 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,696 | ₩32,884 | ₩31,973 | ₩32,884 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,906 | ₩32,710 | ₩31,758 | ₩32,415 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,098 | ₩33,192 | ₩31,892 | ₩32,522 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,165 | ₩33,165 | ₩32,549 | ₩32,750 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,964 | ₩33,152 | ₩32,884 | ₩33,072 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,031 | ₩33,232 | ₩32,442 | ₩33,165 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,152 | ₩33,212 | ₩32,160 | ₩32,629 | -1.58% | 16.4만 |
|---|