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 | ₩42,017 | ₩42,245 | ₩41,319 | ₩41,427 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,963 | ₩42,392 | ₩41,681 | ₩42,285 | +0.77% | 4만 |
| 2026.10.07 | ₩41,748 | ₩42,137 | ₩41,520 | ₩41,903 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,923 | ₩42,479 | ₩41,628 | ₩42,151 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,486 | ₩42,962 | ₩41,494 | ₩41,943 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,553 | ₩43,344 | ₩42,365 | ₩42,754 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,990 | ₩42,513 | ₩41,306 | ₩42,204 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,210 | ₩43,210 | ₩41,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,043 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,835 | ₩43,130 | ₩42,070 | ₩42,325 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,841 | ₩43,385 | ₩42,718 | ₩42,902 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,908 | ₩43,385 | ₩42,339 | ₩43,036 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,204 | ₩42,815 | ₩41,990 | ₩42,660 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,090 | ₩43,090 | ₩42,084 | ₩42,204 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩44,028 | ₩44,082 | ₩43,264 | ₩43,398 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,947 | ₩44,947 | ₩43,613 | ₩43,800 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩44,069 | ₩44,417 | ₩43,579 | ₩44,203 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,753 | ₩44,753 | ₩43,807 | ₩44,109 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,927 | ₩44,980 | ₩43,800 | ₩44,109 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,927 | ₩45,215 | ₩44,484 | ₩44,712 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,772 | ₩46,120 | ₩45,088 | ₩45,262 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,879 | ₩46,181 | ₩44,512 | ₩45,423 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,329 | ₩45,550 | ₩44,833 | ₩45,463 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,276 | ₩45,758 | ₩44,887 | ₩45,222 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,469 | ₩46,831 | ₩45,343 | ₩45,477 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,504 | ₩46,885 | ₩45,504 | ₩46,670 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,442 | ₩46,442 | ₩45,772 | ₩45,772 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,316 | ₩46,295 | ₩45,316 | ₩46,120 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,343 | ₩45,892 | ₩45,074 | ₩45,262 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,919 | ₩45,919 | ₩45,168 | ₩45,302 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,571 | ₩46,114 | ₩45,302 | ₩45,758 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,692 | ₩45,410 | ₩44,692 | ₩45,383 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,436 | ₩45,866 | ₩45,276 | ₩45,343 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,879 | ₩46,657 | ₩45,296 | ₩45,919 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,638 | ₩46,080 | ₩45,302 | ₩45,504 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,718 | ₩46,657 | ₩44,913 | ₩45,343 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩45,034 | ₩45,571 | ₩44,739 | ₩45,504 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,858 | ₩47,220 | ₩45,235 | ₩45,356 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,247 | ₩47,301 | ₩46,744 | ₩46,858 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,381 | ₩47,602 | ₩47,006 | ₩47,019 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,690 | ₩47,797 | ₩47,073 | ₩47,341 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,515 | ₩47,985 | ₩47,301 | ₩47,515 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,724 | ₩47,757 | ₩46,643 | ₩47,502 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,670 | ₩47,260 | ₩46,214 | ₩46,496 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,563 | ₩46,845 | ₩46,080 | ₩46,536 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,845 | ₩47,251 | ₩46,643 | ₩47,019 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,421 | ₩47,904 | ₩46,831 | ₩47,193 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,394 | ₩47,663 | ₩46,898 | ₩47,529 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,462 | ₩47,381 | ₩46,462 | ₩47,019 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,187 | ₩46,979 | ₩45,745 | ₩46,536 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,544 | ₩46,892 | ₩45,410 | ₩45,919 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,659 | ₩46,429 | ₩44,659 | ₩45,772 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,147 | ₩46,697 | ₩45,664 | ₩45,772 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,509 | ₩47,703 | ₩46,187 | ₩46,483 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,766 | ₩45,557 | ₩44,404 | ₩44,994 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,975 | ₩44,672 | ₩43,854 | ₩44,404 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,854 | ₩44,256 | ₩43,411 | ₩43,975 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,618 | ₩44,766 | ₩43,693 | ₩44,042 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,699 | ₩45,289 | ₩44,592 | ₩44,940 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,839 | ₩46,214 | ₩44,739 | ₩44,967 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,477 | ₩46,147 | ₩45,141 | ₩45,651 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,726 | ₩45,933 | ₩44,726 | ₩45,919 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,149 | ₩44,806 | ₩44,015 | ₩44,498 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,511 | ₩44,967 | ₩43,934 | ₩44,001 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,511 | ₩44,867 | ₩43,988 | ₩44,551 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,948 | ₩44,551 | ₩43,854 | ₩44,337 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,411 | ₩44,256 | ₩43,371 | ₩44,055 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,431 | ₩44,712 | ₩43,049 | ₩43,639 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,967 | ₩45,436 | ₩44,297 | ₩44,457 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,618 | ₩46,201 | ₩44,511 | ₩44,833 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,618 | ₩45,363 | ₩44,323 | ₩44,793 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,331 | ₩44,766 | ₩43,022 | ₩44,337 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,854 | ₩44,162 | ₩43,197 | ₩43,304 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,760 | ₩44,129 | ₩42,587 | ₩43,814 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,982 | ₩44,612 | ₩42,841 | ₩44,095 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩43,036 | ₩43,525 | ₩42,524 | ₩42,808 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,298 | ₩43,217 | ₩42,298 | ₩42,902 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,360 | ₩42,882 | ₩41,360 | ₩42,540 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,204 | ₩42,231 | ₩41,594 | ₩41,802 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,909 | ₩42,111 | ₩41,038 | ₩42,057 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,292 | ₩41,909 | ₩41,038 | ₩41,661 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,480 | ₩41,869 | ₩41,004 | ₩41,158 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,071 | ₩41,574 | ₩40,877 | ₩41,246 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,252 | ₩41,815 | ₩40,857 | ₩41,279 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,534 | ₩41,963 | ₩40,971 | ₩41,266 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,413 | ₩42,473 | ₩41,158 | ₩41,467 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,622 | ₩41,594 | ₩40,609 | ₩41,413 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,777 | ₩40,783 | ₩39,442 | ₩40,555 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,630 | ₩40,280 | ₩38,892 | ₩39,884 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,852 | ₩39,817 | ₩38,704 | ₩39,133 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,576 | ₩40,461 | ₩38,396 | ₩38,496 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩39,039 | ₩39,911 | ₩38,892 | ₩39,817 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,597 | ₩39,556 | ₩38,355 | ₩38,959 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,227 | ₩39,294 | ₩38,624 | ₩38,744 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,852 | ₩39,334 | ₩38,718 | ₩39,147 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,624 | ₩39,643 | ₩38,490 | ₩39,093 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,664 | ₩39,187 | ₩38,154 | ₩38,691 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩39,039 | ₩39,402 | ₩38,436 | ₩38,476 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,181 | ₩39,160 | ₩37,698 | ₩39,013 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,537 | ₩38,630 | ₩37,216 | ₩38,409 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,081 | ₩37,712 | ₩36,545 | ₩37,551 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,511 | ₩38,020 | ₩37,350 | ₩37,417 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,376 | ₩38,751 | ₩36,719 | ₩37,041 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,302 | ₩38,691 | ₩37,464 | ₩37,739 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩38,047 | ₩38,302 | ₩37,886 | ₩37,993 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,947 | ₩38,557 | ₩36,947 | ₩38,275 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,093 | ₩39,321 | ₩38,771 | ₩38,852 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,932 | ₩39,120 | ₩38,811 | ₩39,039 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,852 | ₩39,750 | ₩38,771 | ₩39,039 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,852 | ₩39,113 | ₩38,570 | ₩38,771 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,852 | ₩39,174 | ₩38,376 | ₩38,570 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩39,026 | ₩39,697 | ₩38,409 | ₩38,771 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩39,013 | ₩39,576 | ₩37,973 | ₩38,892 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,302 | ₩39,220 | ₩37,564 | ₩38,838 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,919 | ₩39,281 | ₩37,671 | ₩38,302 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,227 | ₩39,898 | ₩38,476 | ₩39,120 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,718 | ₩39,536 | ₩38,718 | ₩39,026 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,878 | ₩39,254 | ₩38,236 | ₩38,677 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,731 | ₩39,314 | ₩38,570 | ₩38,999 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,160 | ₩40,072 | ₩38,697 | ₩38,878 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,817 | ₩40,085 | ₩38,919 | ₩39,133 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,214 | ₩39,891 | ₩38,651 | ₩39,764 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,886 | ₩39,817 | ₩37,873 | ₩39,294 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,779 | ₩38,047 | ₩37,370 | ₩37,524 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,846 | ₩38,154 | ₩37,249 | ₩37,859 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,296 | ₩37,967 | ₩37,041 | ₩37,752 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,403 | ₩37,403 | ₩37,041 | ₩37,350 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,604 | ₩37,604 | ₩37,081 | ₩37,350 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,424 | ₩37,692 | ₩36,129 | ₩37,524 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,478 | ₩36,920 | ₩36,210 | ₩36,478 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,727 | ₩36,411 | ₩35,727 | ₩36,102 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,874 | ₩36,190 | ₩35,620 | ₩36,102 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,392 | ₩36,545 | ₩35,392 | ₩35,874 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,110 | ₩36,579 | ₩35,110 | ₩35,968 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,311 | ₩35,432 | ₩34,480 | ₩34,895 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,439 | ₩35,472 | ₩33,930 | ₩34,869 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,386 | ₩35,244 | ₩34,111 | ₩34,426 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,305 | ₩35,123 | ₩33,481 | ₩34,734 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,286 | ₩34,627 | ₩33,286 | ₩34,507 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,273 | ₩34,051 | ₩33,273 | ₩33,823 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,501 | ₩34,091 | ₩33,380 | ₩33,662 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,474 | ₩34,520 | ₩32,776 | ₩32,978 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,911 | ₩34,144 | ₩32,884 | ₩33,474 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,420 | ₩33,595 | ₩32,857 | ₩33,139 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,118 | ₩34,788 | ₩33,333 | ₩33,474 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,957 | ₩34,996 | ₩33,206 | ₩34,024 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,514 | ₩33,769 | ₩33,125 | ₩33,541 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,246 | ₩33,715 | ₩32,931 | ₩33,407 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,528 | ₩33,943 | ₩33,313 | ₩33,755 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,514 | ₩34,332 | ₩33,199 | ₩33,769 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,490 | ₩34,490 | ₩32,937 | ₩33,890 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,225 | ₩34,426 | ₩33,916 | ₩34,285 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,869 | ₩35,070 | ₩34,238 | ₩34,869 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,365 | ₩35,921 | ₩34,936 | ₩35,003 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,667 | ₩35,204 | ₩33,900 | ₩34,869 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,507 | ₩35,486 | ₩34,091 | ₩35,177 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,754 | ₩36,304 | ₩34,667 | ₩34,882 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,062 | ₩36,485 | ₩35,807 | ₩36,384 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,848 | ₩36,196 | ₩35,003 | ₩35,982 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,499 | ₩35,874 | ₩34,386 | ₩35,700 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,982 | ₩35,995 | ₩34,355 | ₩35,338 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,499 | ₩36,210 | ₩35,097 | ₩35,848 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,486 | ₩35,915 | ₩35,070 | ₩35,566 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,891 | ₩35,687 | ₩34,473 | ₩35,633 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,439 | ₩35,660 | ₩34,359 | ₩34,962 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩35,056 | ₩35,325 | ₩34,299 | ₩34,721 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,775 | ₩35,009 | ₩34,138 | ₩34,895 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,700 | ₩35,700 | ₩34,614 | ₩34,949 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,955 | ₩36,277 | ₩34,916 | ₩35,539 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,499 | ₩35,700 | ₩34,775 | ₩35,445 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,579 | ₩35,928 | ₩35,137 | ₩35,928 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,223 | ₩36,223 | ₩35,103 | ₩35,217 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,612 | ₩36,880 | ₩35,405 | ₩36,049 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,344 | ₩37,316 | ₩32,709 | ₩36,478 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,378 | ₩37,182 | ₩33,688 | ₩36,129 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,177 | ₩35,445 | ₩34,359 | ₩35,325 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,386 | ₩35,539 | ₩33,608 | ₩35,418 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,467 | ₩34,171 | ₩33,400 | ₩34,077 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,722 | ₩34,641 | ₩33,722 | ₩33,970 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,884 | ₩34,104 | ₩32,616 | ₩34,024 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,279 | ₩35,287 | ₩32,870 | ₩32,978 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,238 | ₩34,936 | ₩33,957 | ₩34,279 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,252 | ₩34,520 | ₩32,991 | ₩34,332 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,930 | ₩34,319 | ₩33,695 | ₩34,051 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,171 | ₩34,328 | ₩33,789 | ₩34,279 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,796 | ₩34,533 | ₩33,554 | ₩34,238 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,508 | ₩33,890 | ₩32,508 | ₩33,863 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,321 | ₩32,522 | ₩32,227 | ₩32,522 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,294 | ₩32,522 | ₩32,253 | ₩32,401 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,656 | ₩32,750 | ₩32,347 | ₩32,455 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,294 | ₩32,857 | ₩32,294 | ₩32,750 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩33,004 | ₩33,192 | ₩32,267 | ₩32,522 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,441 | ₩32,897 | ₩32,307 | ₩32,844 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,589 | ₩32,790 | ₩32,307 | ₩32,669 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,589 | ₩32,830 | ₩32,079 | ₩32,347 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,495 | ₩32,951 | ₩32,361 | ₩32,937 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,522 | ₩32,656 | ₩32,334 | ₩32,388 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,522 | ₩32,817 | ₩31,160 | ₩32,736 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,803 | ₩32,803 | ₩32,589 | ₩32,656 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,159 | ₩33,159 | ₩32,723 | ₩32,850 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,206 | ₩33,601 | ₩33,139 | ₩33,367 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,916 | ₩34,097 | ₩33,273 | ₩33,393 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,077 | ₩34,124 | ₩33,373 | ₩33,957 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,211 | ₩34,225 | ₩33,615 | ₩33,863 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,916 | ₩34,265 | ₩33,916 | ₩34,185 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,742 | ₩34,265 | ₩32,857 | ₩33,863 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,420 | ₩33,823 | ₩33,212 | ₩33,823 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,259 | ₩34,245 | ₩33,259 | ₩33,407 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,991 | ₩33,755 | ₩32,857 | ₩33,192 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,334 | ₩33,447 | ₩32,334 | ₩33,152 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,353 | ₩33,447 | ₩32,937 | ₩32,951 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,112 | ₩33,957 | ₩32,790 | ₩33,192 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,428 | ₩33,098 | ₩31,717 | ₩32,991 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,522 | ₩32,730 | ₩32,227 | ₩32,253 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,602 | ₩32,629 | ₩32,213 | ₩32,374 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,326 | ₩33,326 | ₩32,388 | ₩32,388 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,152 | ₩33,192 | ₩32,830 | ₩33,132 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,857 | ₩33,916 | ₩32,696 | ₩33,165 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩33,045 | ₩34,466 | ₩32,763 | ₩33,125 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,951 | ₩33,045 | ₩32,388 | ₩32,642 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,589 | ₩32,870 | ₩32,267 | ₩32,689 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,406 | ₩32,763 | ₩31,918 | ₩32,629 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,515 | ₩32,642 | ₩31,985 | ₩32,012 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,334 | ₩32,435 | ₩32,052 | ₩32,307 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,516 | ₩32,186 | ₩31,489 | ₩32,186 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,220 | ₩32,562 | ₩31,650 | ₩31,650 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,455 | ₩32,535 | ₩32,200 | ₩32,401 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,495 | ₩32,723 | ₩32,052 | ₩32,616 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,388 | ₩32,775 | ₩32,388 | ₩32,723 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,683 | ₩32,776 | ₩32,569 | ₩32,763 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,374 | ₩32,669 | ₩32,146 | ₩32,481 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,932 | ₩32,455 | ₩31,932 | ₩32,455 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,401 | ₩32,696 | ₩31,958 | ₩32,200 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,776 | ₩33,031 | ₩32,253 | ₩32,696 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,844 | ₩32,870 | ₩32,776 | ₩32,857 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,731 | ₩32,857 | ₩32,595 | ₩32,857 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,374 | ₩32,857 | ₩32,334 | ₩32,790 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,555 | ₩32,857 | ₩32,327 | ₩32,414 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,434 | ₩33,460 | ₩32,629 | ₩33,031 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,662 | ₩33,957 | ₩33,165 | ₩33,246 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,434 | ₩34,265 | ₩33,434 | ₩33,796 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,501 | ₩34,144 | ₩33,159 | ₩33,990 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,554 | ₩33,796 | ₩33,098 | ₩33,514 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,863 | ₩33,863 | ₩32,964 | ₩33,340 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,542 | ₩33,863 | ₩32,542 | ₩33,742 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,723 | ₩32,911 | ₩31,999 | ₩32,911 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,932 | ₩32,736 | ₩31,784 | ₩32,441 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,125 | ₩33,219 | ₩31,918 | ₩32,548 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,192 | ₩33,192 | ₩32,575 | ₩32,776 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,991 | ₩33,179 | ₩32,911 | ₩33,098 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,058 | ₩33,259 | ₩32,468 | ₩33,192 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,179 | ₩33,239 | ₩32,186 | ₩32,656 | -1.58% | 16.4만 |
|---|