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 | ₩41,944 | ₩42,171 | ₩41,248 | ₩41,355 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,890 | ₩42,319 | ₩41,609 | ₩42,211 | +0.77% | 4만 |
| 2026.10.07 | ₩41,676 | ₩42,064 | ₩41,448 | ₩41,830 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,850 | ₩42,406 | ₩41,555 | ₩42,078 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,412 | ₩42,887 | ₩41,422 | ₩41,870 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,479 | ₩43,269 | ₩42,292 | ₩42,680 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,917 | ₩42,439 | ₩41,234 | ₩42,131 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,135 | ₩43,135 | ₩41,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,970 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,760 | ₩43,055 | ₩41,997 | ₩42,252 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,767 | ₩43,309 | ₩42,644 | ₩42,827 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,834 | ₩43,309 | ₩42,265 | ₩42,961 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,131 | ₩42,740 | ₩41,917 | ₩42,586 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,015 | ₩43,015 | ₩42,011 | ₩42,131 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩43,952 | ₩44,005 | ₩43,189 | ₩43,323 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,869 | ₩44,869 | ₩43,537 | ₩43,724 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩43,992 | ₩44,340 | ₩43,503 | ₩44,126 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,675 | ₩44,675 | ₩43,731 | ₩44,032 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,849 | ₩44,902 | ₩43,724 | ₩44,032 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,849 | ₩45,137 | ₩44,407 | ₩44,635 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,692 | ₩46,040 | ₩45,009 | ₩45,183 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,799 | ₩46,101 | ₩44,435 | ₩45,344 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,250 | ₩45,471 | ₩44,755 | ₩45,384 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,197 | ₩45,679 | ₩44,809 | ₩45,143 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,388 | ₩46,750 | ₩45,264 | ₩45,398 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,424 | ₩46,803 | ₩45,424 | ₩46,589 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,362 | ₩46,362 | ₩45,692 | ₩45,692 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,237 | ₩46,214 | ₩45,237 | ₩46,040 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,264 | ₩45,813 | ₩44,996 | ₩45,183 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,839 | ₩45,839 | ₩45,090 | ₩45,224 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,491 | ₩46,034 | ₩45,224 | ₩45,679 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,615 | ₩45,331 | ₩44,615 | ₩45,304 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,358 | ₩45,786 | ₩45,197 | ₩45,264 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,799 | ₩46,576 | ₩45,217 | ₩45,839 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,558 | ₩46,000 | ₩45,224 | ₩45,424 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,639 | ₩46,576 | ₩44,835 | ₩45,264 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩44,956 | ₩45,491 | ₩44,661 | ₩45,424 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,777 | ₩47,138 | ₩45,157 | ₩45,277 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,165 | ₩47,218 | ₩46,663 | ₩46,777 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,299 | ₩47,520 | ₩46,924 | ₩46,937 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,607 | ₩47,714 | ₩46,991 | ₩47,259 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,433 | ₩47,901 | ₩47,218 | ₩47,433 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,643 | ₩47,674 | ₩46,562 | ₩47,419 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,589 | ₩47,178 | ₩46,134 | ₩46,415 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,482 | ₩46,763 | ₩46,000 | ₩46,455 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,763 | ₩47,169 | ₩46,562 | ₩46,937 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,339 | ₩47,821 | ₩46,750 | ₩47,111 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,312 | ₩47,580 | ₩46,817 | ₩47,446 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,382 | ₩47,299 | ₩46,382 | ₩46,937 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,107 | ₩46,897 | ₩45,665 | ₩46,455 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,465 | ₩46,810 | ₩45,331 | ₩45,839 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,581 | ₩46,348 | ₩44,581 | ₩45,692 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,067 | ₩46,616 | ₩45,585 | ₩45,692 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,429 | ₩47,620 | ₩46,107 | ₩46,402 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,688 | ₩45,478 | ₩44,327 | ₩44,916 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,898 | ₩44,594 | ₩43,778 | ₩44,327 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,778 | ₩44,179 | ₩43,336 | ₩43,898 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,541 | ₩44,688 | ₩43,617 | ₩43,965 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,621 | ₩45,210 | ₩44,514 | ₩44,862 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,759 | ₩46,134 | ₩44,661 | ₩44,889 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,398 | ₩46,067 | ₩45,063 | ₩45,572 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,648 | ₩45,853 | ₩44,648 | ₩45,839 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,072 | ₩44,728 | ₩43,938 | ₩44,420 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,434 | ₩44,889 | ₩43,858 | ₩43,925 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,434 | ₩44,789 | ₩43,912 | ₩44,474 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,871 | ₩44,474 | ₩43,778 | ₩44,260 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,336 | ₩44,179 | ₩43,296 | ₩43,979 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,353 | ₩44,635 | ₩42,975 | ₩43,564 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,889 | ₩45,358 | ₩44,220 | ₩44,380 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,541 | ₩46,121 | ₩44,434 | ₩44,755 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,541 | ₩45,284 | ₩44,246 | ₩44,715 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,256 | ₩44,688 | ₩42,948 | ₩44,260 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,778 | ₩44,086 | ₩43,122 | ₩43,229 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,684 | ₩44,052 | ₩42,513 | ₩43,738 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,908 | ₩44,534 | ₩42,767 | ₩44,019 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩42,961 | ₩43,450 | ₩42,450 | ₩42,734 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,225 | ₩43,142 | ₩42,225 | ₩42,827 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,288 | ₩42,807 | ₩41,288 | ₩42,466 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,131 | ₩42,158 | ₩41,522 | ₩41,729 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,837 | ₩42,037 | ₩40,966 | ₩41,984 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,221 | ₩41,837 | ₩40,966 | ₩41,589 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,408 | ₩41,796 | ₩40,933 | ₩41,087 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,000 | ₩41,502 | ₩40,806 | ₩41,174 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,181 | ₩41,743 | ₩40,786 | ₩41,207 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,462 | ₩41,890 | ₩40,899 | ₩41,194 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,341 | ₩42,399 | ₩41,087 | ₩41,395 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,551 | ₩41,522 | ₩40,538 | ₩41,341 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,708 | ₩40,712 | ₩39,373 | ₩40,484 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,561 | ₩40,210 | ₩38,824 | ₩39,815 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,784 | ₩39,748 | ₩38,637 | ₩39,065 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,507 | ₩40,391 | ₩38,329 | ₩38,429 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩38,972 | ₩39,842 | ₩38,824 | ₩39,748 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,530 | ₩39,487 | ₩38,289 | ₩38,891 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,159 | ₩39,226 | ₩38,557 | ₩38,677 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,784 | ₩39,266 | ₩38,650 | ₩39,079 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,557 | ₩39,574 | ₩38,423 | ₩39,025 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,597 | ₩39,119 | ₩38,088 | ₩38,624 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩38,972 | ₩39,333 | ₩38,369 | ₩38,409 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,115 | ₩39,092 | ₩37,633 | ₩38,945 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,472 | ₩38,563 | ₩37,151 | ₩38,342 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,017 | ₩37,646 | ₩36,481 | ₩37,486 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,445 | ₩37,954 | ₩37,285 | ₩37,352 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,312 | ₩38,684 | ₩36,656 | ₩36,977 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,235 | ₩38,624 | ₩37,399 | ₩37,673 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩37,981 | ₩38,235 | ₩37,820 | ₩37,927 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,883 | ₩38,490 | ₩36,883 | ₩38,208 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,025 | ₩39,253 | ₩38,704 | ₩38,784 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,864 | ₩39,052 | ₩38,744 | ₩38,972 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,784 | ₩39,681 | ₩38,704 | ₩38,972 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,784 | ₩39,045 | ₩38,503 | ₩38,704 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,784 | ₩39,105 | ₩38,309 | ₩38,503 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩38,958 | ₩39,628 | ₩38,342 | ₩38,704 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩38,945 | ₩39,507 | ₩37,907 | ₩38,824 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,235 | ₩39,152 | ₩37,499 | ₩38,771 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,851 | ₩39,213 | ₩37,606 | ₩38,235 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,159 | ₩39,828 | ₩38,409 | ₩39,052 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,650 | ₩39,467 | ₩38,650 | ₩38,958 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,811 | ₩39,186 | ₩38,170 | ₩38,610 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,664 | ₩39,246 | ₩38,503 | ₩38,931 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,092 | ₩40,002 | ₩38,630 | ₩38,811 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,748 | ₩40,016 | ₩38,851 | ₩39,065 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,146 | ₩39,822 | ₩38,583 | ₩39,695 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,820 | ₩39,748 | ₩37,807 | ₩39,226 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,713 | ₩37,981 | ₩37,305 | ₩37,459 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,780 | ₩38,088 | ₩37,184 | ₩37,793 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,231 | ₩37,901 | ₩36,977 | ₩37,686 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,338 | ₩37,338 | ₩36,977 | ₩37,285 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,539 | ₩37,539 | ₩37,017 | ₩37,285 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,361 | ₩37,626 | ₩36,066 | ₩37,459 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,415 | ₩36,856 | ₩36,147 | ₩36,415 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,665 | ₩36,348 | ₩35,665 | ₩36,040 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,812 | ₩36,127 | ₩35,558 | ₩36,040 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,330 | ₩36,481 | ₩35,330 | ₩35,812 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,049 | ₩36,515 | ₩35,049 | ₩35,906 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,250 | ₩35,370 | ₩34,420 | ₩34,835 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,380 | ₩35,410 | ₩33,871 | ₩34,808 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,326 | ₩35,183 | ₩34,052 | ₩34,366 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,246 | ₩35,062 | ₩33,422 | ₩34,674 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,228 | ₩34,567 | ₩33,228 | ₩34,447 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,215 | ₩33,991 | ₩33,215 | ₩33,764 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,442 | ₩34,032 | ₩33,322 | ₩33,603 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,416 | ₩34,460 | ₩32,720 | ₩32,920 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,853 | ₩34,085 | ₩32,827 | ₩33,416 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,362 | ₩33,536 | ₩32,800 | ₩33,081 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,058 | ₩34,728 | ₩33,275 | ₩33,416 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,898 | ₩34,935 | ₩33,148 | ₩33,965 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,456 | ₩33,710 | ₩33,068 | ₩33,483 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,188 | ₩33,657 | ₩32,873 | ₩33,349 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,469 | ₩33,884 | ₩33,255 | ₩33,697 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,456 | ₩34,273 | ₩33,141 | ₩33,710 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,430 | ₩34,430 | ₩32,880 | ₩33,831 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,165 | ₩34,366 | ₩33,857 | ₩34,226 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,808 | ₩35,009 | ₩34,179 | ₩34,808 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,303 | ₩35,859 | ₩34,875 | ₩34,942 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,607 | ₩35,143 | ₩33,841 | ₩34,808 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,447 | ₩35,424 | ₩34,032 | ₩35,116 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,692 | ₩36,241 | ₩34,607 | ₩34,821 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,000 | ₩36,421 | ₩35,745 | ₩36,321 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,785 | ₩36,133 | ₩34,942 | ₩35,919 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,437 | ₩35,812 | ₩34,326 | ₩35,638 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,919 | ₩35,933 | ₩34,295 | ₩35,277 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,437 | ₩36,147 | ₩35,036 | ₩35,785 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,424 | ₩35,852 | ₩35,009 | ₩35,504 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,831 | ₩35,625 | ₩34,413 | ₩35,571 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,380 | ₩35,598 | ₩34,299 | ₩34,902 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩34,995 | ₩35,263 | ₩34,239 | ₩34,661 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,714 | ₩34,949 | ₩34,078 | ₩34,835 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,638 | ₩35,638 | ₩34,554 | ₩34,888 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,892 | ₩36,214 | ₩34,855 | ₩35,477 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,437 | ₩35,638 | ₩34,714 | ₩35,384 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,518 | ₩35,866 | ₩35,076 | ₩35,866 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,160 | ₩36,160 | ₩35,042 | ₩35,156 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,548 | ₩36,816 | ₩35,344 | ₩35,986 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,281 | ₩37,251 | ₩32,653 | ₩36,415 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,317 | ₩37,117 | ₩33,630 | ₩36,066 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,116 | ₩35,384 | ₩34,299 | ₩35,263 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,326 | ₩35,477 | ₩33,550 | ₩35,357 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,409 | ₩34,112 | ₩33,342 | ₩34,018 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,663 | ₩34,580 | ₩33,663 | ₩33,911 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,827 | ₩34,045 | ₩32,559 | ₩33,965 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,219 | ₩35,226 | ₩32,813 | ₩32,920 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,179 | ₩34,875 | ₩33,898 | ₩34,219 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,192 | ₩34,460 | ₩32,934 | ₩34,273 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,871 | ₩34,259 | ₩33,637 | ₩33,991 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,112 | ₩34,268 | ₩33,730 | ₩34,219 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,737 | ₩34,473 | ₩33,496 | ₩34,179 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,452 | ₩33,831 | ₩32,452 | ₩33,804 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,264 | ₩32,465 | ₩32,171 | ₩32,465 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,238 | ₩32,465 | ₩32,197 | ₩32,345 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,599 | ₩32,693 | ₩32,291 | ₩32,398 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,238 | ₩32,800 | ₩32,238 | ₩32,693 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩32,947 | ₩33,135 | ₩32,211 | ₩32,465 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,385 | ₩32,840 | ₩32,251 | ₩32,786 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,532 | ₩32,733 | ₩32,251 | ₩32,612 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,532 | ₩32,773 | ₩32,023 | ₩32,291 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,438 | ₩32,894 | ₩32,305 | ₩32,880 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,465 | ₩32,599 | ₩32,278 | ₩32,331 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,465 | ₩32,760 | ₩31,106 | ₩32,679 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,746 | ₩32,746 | ₩32,532 | ₩32,599 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,101 | ₩33,101 | ₩32,666 | ₩32,793 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,148 | ₩33,543 | ₩33,081 | ₩33,309 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,857 | ₩34,038 | ₩33,215 | ₩33,335 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,018 | ₩34,065 | ₩33,315 | ₩33,898 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,152 | ₩34,165 | ₩33,556 | ₩33,804 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,857 | ₩34,206 | ₩33,857 | ₩34,125 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,683 | ₩34,206 | ₩32,800 | ₩33,804 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,362 | ₩33,764 | ₩33,155 | ₩33,764 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,201 | ₩34,185 | ₩33,201 | ₩33,349 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,934 | ₩33,697 | ₩32,800 | ₩33,135 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,278 | ₩33,389 | ₩32,278 | ₩33,094 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,295 | ₩33,389 | ₩32,880 | ₩32,894 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,054 | ₩33,898 | ₩32,733 | ₩33,135 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,371 | ₩33,041 | ₩31,662 | ₩32,934 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,465 | ₩32,673 | ₩32,171 | ₩32,197 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,545 | ₩32,572 | ₩32,157 | ₩32,318 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,268 | ₩33,268 | ₩32,331 | ₩32,331 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,094 | ₩33,135 | ₩32,773 | ₩33,074 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,800 | ₩33,857 | ₩32,639 | ₩33,108 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩32,987 | ₩34,406 | ₩32,706 | ₩33,068 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,894 | ₩32,987 | ₩32,331 | ₩32,586 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,532 | ₩32,813 | ₩32,211 | ₩32,633 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,350 | ₩32,706 | ₩31,863 | ₩32,572 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,458 | ₩32,586 | ₩31,930 | ₩31,956 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,278 | ₩32,378 | ₩31,997 | ₩32,251 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,461 | ₩32,130 | ₩31,434 | ₩32,130 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,164 | ₩32,505 | ₩31,595 | ₩31,595 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,398 | ₩32,479 | ₩32,144 | ₩32,345 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,438 | ₩32,666 | ₩31,997 | ₩32,559 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,331 | ₩32,718 | ₩32,331 | ₩32,666 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,626 | ₩32,720 | ₩32,512 | ₩32,706 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,318 | ₩32,612 | ₩32,090 | ₩32,425 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,876 | ₩32,398 | ₩31,876 | ₩32,398 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,345 | ₩32,639 | ₩31,903 | ₩32,144 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,720 | ₩32,974 | ₩32,197 | ₩32,639 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,786 | ₩32,813 | ₩32,720 | ₩32,800 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,674 | ₩32,800 | ₩32,539 | ₩32,800 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,318 | ₩32,800 | ₩32,278 | ₩32,733 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,499 | ₩32,800 | ₩32,271 | ₩32,358 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,376 | ₩33,402 | ₩32,572 | ₩32,974 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,603 | ₩33,898 | ₩33,108 | ₩33,188 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,376 | ₩34,206 | ₩33,376 | ₩33,737 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,442 | ₩34,085 | ₩33,101 | ₩33,931 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,496 | ₩33,737 | ₩33,041 | ₩33,456 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,804 | ₩33,804 | ₩32,907 | ₩33,282 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,485 | ₩33,804 | ₩32,485 | ₩33,683 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,666 | ₩32,853 | ₩31,943 | ₩32,853 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,876 | ₩32,679 | ₩31,729 | ₩32,385 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,068 | ₩33,161 | ₩31,863 | ₩32,492 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,135 | ₩33,135 | ₩32,519 | ₩32,720 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,934 | ₩33,121 | ₩32,853 | ₩33,041 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,001 | ₩33,201 | ₩32,412 | ₩33,135 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,121 | ₩33,181 | ₩32,130 | ₩32,599 | -1.58% | 16.4만 |
|---|