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 | ₩42,021 | ₩42,249 | ₩41,324 | ₩41,431 | -1.40% | 3.1만 |
| 2026.10.08 | ₩41,968 | ₩42,397 | ₩41,686 | ₩42,290 | +0.77% | 4만 |
| 2026.10.07 | ₩41,753 | ₩42,142 | ₩41,525 | ₩41,907 | +0.37% | 2.6만 |
| 2026.10.06 | ₩41,927 | ₩42,484 | ₩41,632 | ₩42,155 | +0.54% | 3.1만 |
| 2026.10.05 | ₩42,491 | ₩42,967 | ₩41,498 | ₩41,948 | -1.28% | 3.3만 |
| 2026.10.02 | ₩42,558 | ₩43,349 | ₩42,370 | ₩42,759 | +0.47% | 2.3만 |
| 2026.10.01 | ₩41,995 | ₩42,518 | ₩41,310 | ₩42,209 | +0.51% | 4.2만 |
| 2026.09.30 | ₩43,215 | ₩43,215 | ₩41,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,048 |
| -2.70% |
| 2.7만 |
| 2026.09.29 | ₩42,840 | ₩43,135 | ₩42,075 | ₩42,330 | -1.19% | 2.9만 |
|---|
| 2026.09.28 | ₩42,846 | ₩43,389 | ₩42,723 | ₩42,907 | +0.14% | 2.8만 |
|---|
| 2026.09.25 | ₩42,913 | ₩43,389 | ₩42,343 | ₩43,041 | +0.30% | 3.6만 |
|---|
| 2026.09.24 | ₩42,209 | ₩42,819 | ₩41,995 | ₩42,665 | +1.08% | 3.2만 |
|---|
| 2026.09.23 | ₩43,094 | ₩43,094 | ₩42,088 | ₩42,209 | -2.05% | 3.8만 |
|---|
| 2026.09.22 | ₩44,033 | ₩44,087 | ₩43,269 | ₩43,403 | -1.43% | 4.2만 |
|---|
| 2026.09.21 | ₩44,952 | ₩44,952 | ₩43,617 | ₩43,805 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩44,073 | ₩44,422 | ₩43,584 | ₩44,208 | +0.30% | 11.4만 |
|---|
| 2026.09.17 | ₩44,758 | ₩44,758 | ₩43,812 | ₩44,114 | -1.44% | 2.8만 |
|---|
| 2026.09.16 | ₩44,932 | ₩44,986 | ₩43,805 | ₩44,114 | -1.82% | 5.3만 |
|---|
| 2026.09.15 | ₩44,932 | ₩45,220 | ₩44,489 | ₩44,717 | -0.48% | 7.4만 |
|---|
| 2026.09.14 | ₩45,777 | ₩46,126 | ₩45,093 | ₩45,267 | -1.11% | 3.5만 |
|---|
| 2026.09.11 | ₩45,884 | ₩46,186 | ₩44,517 | ₩45,428 | -0.99% | 1.9만 |
|---|
| 2026.09.10 | ₩45,334 | ₩45,556 | ₩44,838 | ₩45,468 | +0.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,281 | ₩45,763 | ₩44,892 | ₩45,227 | -0.12% | 5.4만 |
|---|
| 2026.09.08 | ₩46,474 | ₩46,836 | ₩45,348 | ₩45,482 | -2.14% | 2.9만 |
|---|
| 2026.09.04 | ₩45,509 | ₩46,890 | ₩45,509 | ₩46,675 | +2.56% | 2.8만 |
|---|
| 2026.09.03 | ₩46,447 | ₩46,447 | ₩45,777 | ₩45,777 | -1.44% | 2.5만 |
|---|
| 2026.09.02 | ₩45,321 | ₩46,300 | ₩45,321 | ₩46,126 | +1.78% | 5.2만 |
|---|
| 2026.09.01 | ₩45,348 | ₩45,898 | ₩45,079 | ₩45,267 | -0.18% | 6.1만 |
|---|
| 2026.08.31 | ₩45,924 | ₩45,924 | ₩45,173 | ₩45,307 | -1.34% | 2.5만 |
|---|
| 2026.08.28 | ₩45,576 | ₩46,119 | ₩45,307 | ₩45,763 | +0.41% | 3.3만 |
|---|
| 2026.08.27 | ₩44,697 | ₩45,415 | ₩44,697 | ₩45,388 | +1.55% | 2.9만 |
|---|
| 2026.08.26 | ₩45,442 | ₩45,871 | ₩45,281 | ₩45,348 | -0.21% | 2.1만 |
|---|
| 2026.08.25 | ₩45,884 | ₩46,662 | ₩45,301 | ₩45,924 | +0.09% | 5.2만 |
|---|
| 2026.08.24 | ₩45,643 | ₩46,085 | ₩45,307 | ₩45,509 | -0.29% | 3.9만 |
|---|
| 2026.08.21 | ₩45,723 | ₩46,662 | ₩44,918 | ₩45,348 | -0.82% | 4.4만 |
|---|
| 2026.08.20 | ₩45,039 | ₩45,576 | ₩44,744 | ₩45,509 | +1.04% | 7.2만 |
|---|
| 2026.08.19 | ₩46,863 | ₩47,225 | ₩45,240 | ₩45,361 | -3.21% | 4만 |
|---|
| 2026.08.18 | ₩47,252 | ₩47,306 | ₩46,749 | ₩46,863 | -0.82% | 3.7만 |
|---|
| 2026.08.17 | ₩47,386 | ₩47,608 | ₩47,011 | ₩47,024 | -0.76% | 3만 |
|---|
| 2026.08.14 | ₩47,695 | ₩47,802 | ₩47,078 | ₩47,346 | -0.73% | 2.5만 |
|---|
| 2026.08.13 | ₩47,520 | ₩47,990 | ₩47,306 | ₩47,520 | 0.00% | 3.5만 |
|---|
| 2026.08.12 | ₩46,729 | ₩47,762 | ₩46,649 | ₩47,507 | +1.66% | 3.5만 |
|---|
| 2026.08.11 | ₩46,675 | ₩47,266 | ₩46,219 | ₩46,501 | -0.37% | 9.4만 |
|---|
| 2026.08.10 | ₩46,568 | ₩46,850 | ₩46,085 | ₩46,541 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩46,850 | ₩47,256 | ₩46,649 | ₩47,024 | +0.37% | 4.5만 |
|---|
| 2026.08.06 | ₩47,427 | ₩47,909 | ₩46,836 | ₩47,199 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩47,400 | ₩47,668 | ₩46,904 | ₩47,534 | +0.28% | 6.6만 |
|---|
| 2026.08.04 | ₩46,468 | ₩47,386 | ₩46,468 | ₩47,024 | +1.20% | 6.4만 |
|---|
| 2026.08.03 | ₩46,193 | ₩46,984 | ₩45,750 | ₩46,541 | +0.75% | 11만 |
|---|
| 2026.07.31 | ₩45,549 | ₩46,897 | ₩45,415 | ₩45,924 | +0.82% | 6.1만 |
|---|
| 2026.07.30 | ₩44,664 | ₩46,434 | ₩44,664 | ₩45,777 | +2.49% | 9.5만 |
|---|
| 2026.07.29 | ₩46,152 | ₩46,702 | ₩45,670 | ₩45,777 | -0.81% | 5.5만 |
|---|
| 2026.07.28 | ₩46,515 | ₩47,708 | ₩46,193 | ₩46,488 | -0.06% | 7.3만 |
|---|
| 2026.07.27 | ₩44,771 | ₩45,562 | ₩44,409 | ₩44,999 | +0.51% | 8.8만 |
|---|
| 2026.07.24 | ₩43,980 | ₩44,677 | ₩43,859 | ₩44,409 | +0.98% | 6.4만 |
|---|
| 2026.07.23 | ₩43,859 | ₩44,261 | ₩43,416 | ₩43,980 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩44,623 | ₩44,771 | ₩43,698 | ₩44,047 | -1.29% | 7.5만 |
|---|
| 2026.07.21 | ₩44,704 | ₩45,294 | ₩44,597 | ₩44,945 | +0.54% | 4.5만 |
|---|
| 2026.07.20 | ₩45,844 | ₩46,219 | ₩44,744 | ₩44,972 | -1.90% | 6.2만 |
|---|
| 2026.07.17 | ₩45,482 | ₩46,152 | ₩45,146 | ₩45,656 | +0.38% | 10.1만 |
|---|
| 2026.07.16 | ₩44,731 | ₩45,938 | ₩44,731 | ₩45,924 | +2.67% | 10만 |
|---|
| 2026.07.15 | ₩44,154 | ₩44,811 | ₩44,020 | ₩44,503 | +0.79% | 10만 |
|---|
| 2026.07.14 | ₩44,516 | ₩44,972 | ₩43,939 | ₩44,006 | -1.14% | 6만 |
|---|
| 2026.07.13 | ₩44,516 | ₩44,872 | ₩43,993 | ₩44,556 | +0.09% | 8.4만 |
|---|
| 2026.07.10 | ₩43,953 | ₩44,556 | ₩43,859 | ₩44,342 | +0.88% | 4.6만 |
|---|
| 2026.07.09 | ₩43,416 | ₩44,261 | ₩43,376 | ₩44,060 | +1.48% | 7만 |
|---|
| 2026.07.08 | ₩44,436 | ₩44,717 | ₩43,054 | ₩43,644 | -1.78% | 6.9만 |
|---|
| 2026.07.07 | ₩44,972 | ₩45,442 | ₩44,301 | ₩44,462 | -1.13% | 7.7만 |
|---|
| 2026.07.06 | ₩44,623 | ₩46,206 | ₩44,516 | ₩44,838 | +0.48% | 7.7만 |
|---|
| 2026.07.02 | ₩44,623 | ₩45,368 | ₩44,328 | ₩44,798 | +0.39% | 11.3만 |
|---|
| 2026.07.01 | ₩43,336 | ₩44,771 | ₩43,027 | ₩44,342 | +2.32% | 6.3만 |
|---|
| 2026.06.30 | ₩43,859 | ₩44,167 | ₩43,202 | ₩43,309 | -1.25% | 9.7만 |
|---|
| 2026.06.29 | ₩43,765 | ₩44,134 | ₩42,591 | ₩43,819 | +0.12% | 9만 |
|---|
| 2026.06.26 | ₩42,987 | ₩44,617 | ₩42,846 | ₩44,100 | +2.59% | 58.2만 |
|---|
| 2026.06.25 | ₩43,041 | ₩43,530 | ₩42,528 | ₩42,813 | -0.53% | 8.7만 |
|---|
| 2026.06.24 | ₩42,303 | ₩43,222 | ₩42,303 | ₩42,907 | +1.43% | 11.9만 |
|---|
| 2026.06.23 | ₩41,364 | ₩42,886 | ₩41,364 | ₩42,544 | +2.85% | 10.1만 |
|---|
| 2026.06.22 | ₩42,209 | ₩42,236 | ₩41,599 | ₩41,807 | -0.95% | 7.2만 |
|---|
| 2026.06.18 | ₩41,914 | ₩42,115 | ₩41,042 | ₩42,062 | +0.35% | 10.8만 |
|---|
| 2026.06.17 | ₩41,297 | ₩41,914 | ₩41,042 | ₩41,666 | +0.89% | 5만 |
|---|
| 2026.06.16 | ₩41,485 | ₩41,874 | ₩41,009 | ₩41,163 | -0.78% | 3.6만 |
|---|
| 2026.06.15 | ₩41,076 | ₩41,579 | ₩40,881 | ₩41,250 | +0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩41,257 | ₩41,820 | ₩40,861 | ₩41,284 | +0.07% | 5.2만 |
|---|
| 2026.06.11 | ₩41,539 | ₩41,968 | ₩40,975 | ₩41,270 | -0.65% | 5.9만 |
|---|
| 2026.06.10 | ₩41,418 | ₩42,477 | ₩41,163 | ₩41,471 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩40,626 | ₩41,599 | ₩40,613 | ₩41,418 | +1.95% | 12.6만 |
|---|
| 2026.06.08 | ₩39,781 | ₩40,787 | ₩39,446 | ₩40,559 | +1.96% | 9만 |
|---|
| 2026.06.05 | ₩39,634 | ₩40,284 | ₩38,896 | ₩39,889 | +0.64% | 6.4만 |
|---|
| 2026.06.04 | ₩38,856 | ₩39,822 | ₩38,708 | ₩39,138 | +0.72% | 9.3만 |
|---|
| 2026.06.03 | ₩39,580 | ₩40,466 | ₩38,400 | ₩38,501 | -2.73% | 4만 |
|---|
| 2026.06.02 | ₩39,044 | ₩39,916 | ₩38,896 | ₩39,822 | +1.99% | 9.1만 |
|---|
| 2026.06.01 | ₩38,601 | ₩39,560 | ₩38,360 | ₩38,963 | +0.94% | 7.6만 |
|---|
| 2026.05.29 | ₩39,232 | ₩39,299 | ₩38,628 | ₩38,749 | -1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩38,856 | ₩39,339 | ₩38,722 | ₩39,151 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩38,628 | ₩39,647 | ₩38,494 | ₩39,097 | +1.22% | 6.3만 |
|---|
| 2026.05.26 | ₩38,668 | ₩39,191 | ₩38,159 | ₩38,695 | +0.07% | 8.3만 |
|---|
| 2026.05.22 | ₩39,044 | ₩39,406 | ₩38,440 | ₩38,480 | -1.44% | 5.5만 |
|---|
| 2026.05.21 | ₩38,185 | ₩39,165 | ₩37,703 | ₩39,017 | +2.18% | 8.1만 |
|---|
| 2026.05.20 | ₩37,542 | ₩38,635 | ₩37,220 | ₩38,413 | +2.32% | 7.1만 |
|---|
| 2026.05.19 | ₩37,086 | ₩37,716 | ₩36,549 | ₩37,555 | +1.27% | 9.6만 |
|---|
| 2026.05.18 | ₩37,515 | ₩38,024 | ₩37,354 | ₩37,421 | -0.25% | 3.8만 |
|---|
| 2026.05.15 | ₩37,381 | ₩38,755 | ₩36,723 | ₩37,045 | -0.90% | 2.4만 |
|---|
| 2026.05.14 | ₩38,306 | ₩38,695 | ₩37,468 | ₩37,743 | -1.47% | 2.2만 |
|---|
| 2026.05.13 | ₩38,051 | ₩38,306 | ₩37,890 | ₩37,998 | -0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩36,951 | ₩38,561 | ₩36,951 | ₩38,279 | +3.59% | 3.6만 |
|---|
| 2026.05.11 | ₩39,097 | ₩39,325 | ₩38,776 | ₩38,856 | -0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩38,936 | ₩39,124 | ₩38,816 | ₩39,044 | +0.28% | 3.3만 |
|---|
| 2026.05.07 | ₩38,856 | ₩39,755 | ₩38,776 | ₩39,044 | +0.48% | 5.4만 |
|---|
| 2026.05.06 | ₩38,856 | ₩39,118 | ₩38,574 | ₩38,776 | -0.21% | 1.8만 |
|---|
| 2026.05.05 | ₩38,856 | ₩39,178 | ₩38,380 | ₩38,574 | -0.72% | 3.1만 |
|---|
| 2026.05.04 | ₩39,030 | ₩39,701 | ₩38,413 | ₩38,776 | -0.65% | 3만 |
|---|
| 2026.05.01 | ₩39,017 | ₩39,580 | ₩37,977 | ₩38,896 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩38,306 | ₩39,225 | ₩37,568 | ₩38,843 | +1.40% | 3.4만 |
|---|
| 2026.04.29 | ₩38,923 | ₩39,285 | ₩37,676 | ₩38,306 | -1.59% | 3만 |
|---|
| 2026.04.28 | ₩39,232 | ₩39,902 | ₩38,480 | ₩39,124 | -0.27% | 6.6만 |
|---|
| 2026.04.27 | ₩38,722 | ₩39,540 | ₩38,722 | ₩39,030 | +0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩38,883 | ₩39,258 | ₩38,240 | ₩38,682 | -0.52% | 2.4만 |
|---|
| 2026.04.23 | ₩38,735 | ₩39,319 | ₩38,574 | ₩39,004 | +0.69% | 2.1만 |
|---|
| 2026.04.22 | ₩39,165 | ₩40,077 | ₩38,702 | ₩38,883 | -0.72% | 4.5만 |
|---|
| 2026.04.21 | ₩39,822 | ₩40,090 | ₩38,923 | ₩39,138 | -1.72% | 3.1만 |
|---|
| 2026.04.20 | ₩39,218 | ₩39,895 | ₩38,655 | ₩39,768 | +1.40% | 6.2만 |
|---|
| 2026.04.17 | ₩37,890 | ₩39,822 | ₩37,877 | ₩39,299 | +3.72% | 11.5만 |
|---|
| 2026.04.16 | ₩37,783 | ₩38,051 | ₩37,374 | ₩37,528 | -0.67% | 3.7만 |
|---|
| 2026.04.15 | ₩37,850 | ₩38,159 | ₩37,253 | ₩37,863 | +0.04% | 4.2만 |
|---|
| 2026.04.14 | ₩37,300 | ₩37,971 | ₩37,045 | ₩37,756 | +1.22% | 8.1만 |
|---|
| 2026.04.13 | ₩37,407 | ₩37,407 | ₩37,045 | ₩37,354 | -0.14% | 4.1만 |
|---|
| 2026.04.10 | ₩37,609 | ₩37,609 | ₩37,086 | ₩37,354 | -0.68% | 4.5만 |
|---|
| 2026.04.09 | ₩36,428 | ₩37,696 | ₩36,133 | ₩37,528 | +3.02% | 8.1만 |
|---|
| 2026.04.08 | ₩36,482 | ₩36,925 | ₩36,214 | ₩36,482 | 0.00% | 10.7만 |
|---|
| 2026.04.07 | ₩35,731 | ₩36,415 | ₩35,731 | ₩36,106 | +1.05% | 14.2만 |
|---|
| 2026.04.06 | ₩35,878 | ₩36,194 | ₩35,624 | ₩36,106 | +0.64% | 6.7만 |
|---|
| 2026.04.02 | ₩35,396 | ₩36,549 | ₩35,396 | ₩35,878 | +1.36% | 8.7만 |
|---|
| 2026.04.01 | ₩35,114 | ₩36,583 | ₩35,114 | ₩35,972 | +2.44% | 5.8만 |
|---|
| 2026.03.31 | ₩35,315 | ₩35,436 | ₩34,484 | ₩34,899 | -1.18% | 4만 |
|---|
| 2026.03.30 | ₩34,443 | ₩35,476 | ₩33,934 | ₩34,873 | +1.25% | 3.6만 |
|---|
| 2026.03.27 | ₩34,390 | ₩35,248 | ₩34,115 | ₩34,430 | +0.12% | 3.5만 |
|---|
| 2026.03.26 | ₩34,309 | ₩35,127 | ₩33,484 | ₩34,738 | +1.25% | 3.3만 |
|---|
| 2026.03.25 | ₩33,290 | ₩34,631 | ₩33,290 | ₩34,510 | +3.67% | 3.4만 |
|---|
| 2026.03.24 | ₩33,276 | ₩34,054 | ₩33,276 | ₩33,826 | +1.65% | 2.4만 |
|---|
| 2026.03.23 | ₩33,504 | ₩34,095 | ₩33,384 | ₩33,665 | +0.48% | 3.1만 |
|---|
| 2026.03.20 | ₩33,478 | ₩34,524 | ₩32,780 | ₩32,981 | -1.48% | 16.8만 |
|---|
| 2026.03.19 | ₩32,914 | ₩34,148 | ₩32,887 | ₩33,478 | +1.71% | 3.1만 |
|---|
| 2026.03.18 | ₩33,424 | ₩33,598 | ₩32,861 | ₩33,142 | -0.84% | 3.6만 |
|---|
| 2026.03.17 | ₩34,121 | ₩34,792 | ₩33,337 | ₩33,478 | -1.89% | 4.7만 |
|---|
| 2026.03.16 | ₩33,960 | ₩35,000 | ₩33,209 | ₩34,028 | +0.20% | 5.6만 |
|---|
| 2026.03.13 | ₩33,518 | ₩33,773 | ₩33,129 | ₩33,545 | +0.08% | 4만 |
|---|
| 2026.03.12 | ₩33,250 | ₩33,719 | ₩32,934 | ₩33,411 | +0.48% | 2.5만 |
|---|
| 2026.03.11 | ₩33,531 | ₩33,947 | ₩33,317 | ₩33,759 | +0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩33,518 | ₩34,336 | ₩33,203 | ₩33,773 | +0.76% | 3.6만 |
|---|
| 2026.03.09 | ₩34,494 | ₩34,494 | ₩32,941 | ₩33,893 | -1.74% | 3.1만 |
|---|
| 2026.03.06 | ₩34,229 | ₩34,430 | ₩33,920 | ₩34,289 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩34,873 | ₩35,074 | ₩34,242 | ₩34,873 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩35,369 | ₩35,925 | ₩34,940 | ₩35,007 | -1.02% | 5.1만 |
|---|
| 2026.03.03 | ₩34,671 | ₩35,208 | ₩33,904 | ₩34,873 | +0.58% | 3.7만 |
|---|
| 2026.03.02 | ₩34,510 | ₩35,489 | ₩34,095 | ₩35,181 | +1.94% | 3.8만 |
|---|
| 2026.02.27 | ₩35,758 | ₩36,308 | ₩34,671 | ₩34,886 | -2.44% | 4.6만 |
|---|
| 2026.02.26 | ₩36,066 | ₩36,489 | ₩35,811 | ₩36,388 | +0.89% | 5.7만 |
|---|
| 2026.02.25 | ₩35,852 | ₩36,200 | ₩35,007 | ₩35,986 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩35,503 | ₩35,878 | ₩34,390 | ₩35,704 | +0.57% | 3.5만 |
|---|
| 2026.02.23 | ₩35,986 | ₩35,999 | ₩34,359 | ₩35,342 | -1.79% | 7만 |
|---|
| 2026.02.20 | ₩35,503 | ₩36,214 | ₩35,101 | ₩35,852 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩35,489 | ₩35,919 | ₩35,074 | ₩35,570 | +0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩34,895 | ₩35,691 | ₩34,477 | ₩35,637 | +2.13% | 4.4만 |
|---|
| 2026.02.17 | ₩34,443 | ₩35,664 | ₩34,363 | ₩34,966 | +1.52% | 3.3만 |
|---|
| 2026.02.13 | ₩35,060 | ₩35,329 | ₩34,302 | ₩34,725 | -0.96% | 4.7만 |
|---|
| 2026.02.12 | ₩34,779 | ₩35,013 | ₩34,142 | ₩34,899 | +0.35% | 4만 |
|---|
| 2026.02.11 | ₩35,704 | ₩35,704 | ₩34,618 | ₩34,953 | -2.10% | 3.3만 |
|---|
| 2026.02.10 | ₩35,959 | ₩36,281 | ₩34,919 | ₩35,543 | -1.16% | 5.5만 |
|---|
| 2026.02.09 | ₩35,503 | ₩35,704 | ₩34,779 | ₩35,449 | -0.15% | 4.2만 |
|---|
| 2026.02.06 | ₩35,583 | ₩35,932 | ₩35,141 | ₩35,932 | +0.98% | 4.2만 |
|---|
| 2026.02.05 | ₩36,227 | ₩36,227 | ₩35,107 | ₩35,221 | -2.78% | 5.3만 |
|---|
| 2026.02.04 | ₩36,616 | ₩36,884 | ₩35,409 | ₩36,053 | -1.54% | 7.7만 |
|---|
| 2026.02.03 | ₩36,348 | ₩37,320 | ₩32,713 | ₩36,482 | +0.37% | 6.7만 |
|---|
| 2026.02.02 | ₩35,382 | ₩37,186 | ₩33,692 | ₩36,133 | +2.12% | 16만 |
|---|
| 2026.01.30 | ₩35,181 | ₩35,449 | ₩34,363 | ₩35,329 | +0.42% | 9.6만 |
|---|
| 2026.01.29 | ₩34,390 | ₩35,543 | ₩33,612 | ₩35,422 | +3.00% | 14.6만 |
|---|
| 2026.01.28 | ₩33,471 | ₩34,175 | ₩33,404 | ₩34,081 | +1.82% | 5.5만 |
|---|
| 2026.01.27 | ₩33,726 | ₩34,644 | ₩33,726 | ₩33,974 | +0.74% | 4.6만 |
|---|
| 2026.01.26 | ₩32,887 | ₩34,108 | ₩32,619 | ₩34,028 | +3.47% | 5.8만 |
|---|
| 2026.01.23 | ₩34,282 | ₩35,291 | ₩32,874 | ₩32,981 | -3.79% | 3.9만 |
|---|
| 2026.01.22 | ₩34,242 | ₩34,940 | ₩33,960 | ₩34,282 | +0.12% | 3.6만 |
|---|
| 2026.01.21 | ₩34,256 | ₩34,524 | ₩32,995 | ₩34,336 | +0.23% | 8.8만 |
|---|
| 2026.01.20 | ₩33,934 | ₩34,323 | ₩33,699 | ₩34,054 | +0.36% | 3.1만 |
|---|
| 2026.01.16 | ₩34,175 | ₩34,332 | ₩33,793 | ₩34,282 | +0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩33,800 | ₩34,537 | ₩33,558 | ₩34,242 | +1.31% | 8.2만 |
|---|
| 2026.01.14 | ₩32,512 | ₩33,893 | ₩32,512 | ₩33,867 | +4.17% | 5.7만 |
|---|
| 2026.01.13 | ₩32,324 | ₩32,525 | ₩32,230 | ₩32,525 | +0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩32,297 | ₩32,525 | ₩32,257 | ₩32,405 | +0.33% | 2.1만 |
|---|
| 2026.01.09 | ₩32,659 | ₩32,753 | ₩32,351 | ₩32,458 | -0.62% | 3.8만 |
|---|
| 2026.01.08 | ₩32,297 | ₩32,861 | ₩32,297 | ₩32,753 | +1.41% | 8.8만 |
|---|
| 2026.01.07 | ₩33,008 | ₩33,196 | ₩32,270 | ₩32,525 | -1.46% | 4.2만 |
|---|
| 2026.01.06 | ₩32,445 | ₩32,901 | ₩32,311 | ₩32,847 | +1.24% | 3.7만 |
|---|
| 2026.01.05 | ₩32,592 | ₩32,794 | ₩32,311 | ₩32,673 | +0.25% | 4.5만 |
|---|
| 2026.01.02 | ₩32,592 | ₩32,834 | ₩32,083 | ₩32,351 | -0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩32,498 | ₩32,955 | ₩32,364 | ₩32,941 | +1.36% | 6만 |
|---|
| 2025.12.30 | ₩32,525 | ₩32,659 | ₩32,338 | ₩32,391 | -0.41% | 4.4만 |
|---|
| 2025.12.29 | ₩32,525 | ₩32,820 | ₩31,164 | ₩32,740 | +0.66% | 2.9만 |
|---|
| 2025.12.26 | ₩32,807 | ₩32,807 | ₩32,592 | ₩32,659 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩33,162 | ₩33,162 | ₩32,726 | ₩32,854 | -0.93% | 2만 |
|---|
| 2025.12.23 | ₩33,209 | ₩33,605 | ₩33,142 | ₩33,370 | +0.48% | 2.4만 |
|---|
| 2025.12.22 | ₩33,920 | ₩34,101 | ₩33,276 | ₩33,397 | -1.54% | 3.1만 |
|---|
| 2025.12.19 | ₩34,081 | ₩34,128 | ₩33,377 | ₩33,960 | -0.35% | 126.9만 |
|---|
| 2025.12.18 | ₩34,215 | ₩34,229 | ₩33,618 | ₩33,867 | -1.02% | 11.4만 |
|---|
| 2025.12.17 | ₩33,920 | ₩34,269 | ₩33,920 | ₩34,188 | +0.79% | 13.8만 |
|---|
| 2025.12.16 | ₩33,746 | ₩34,269 | ₩32,861 | ₩33,867 | +0.36% | 11.9만 |
|---|
| 2025.12.15 | ₩33,424 | ₩33,826 | ₩33,216 | ₩33,826 | +1.20% | 13.3만 |
|---|
| 2025.12.12 | ₩33,263 | ₩34,249 | ₩33,263 | ₩33,411 | +0.44% | 13.5만 |
|---|
| 2025.12.11 | ₩32,995 | ₩33,759 | ₩32,861 | ₩33,196 | +0.61% | 8만 |
|---|
| 2025.12.10 | ₩32,338 | ₩33,451 | ₩32,338 | ₩33,156 | +2.53% | 5.6만 |
|---|
| 2025.12.09 | ₩33,357 | ₩33,451 | ₩32,941 | ₩32,955 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩33,115 | ₩33,960 | ₩32,794 | ₩33,196 | +0.24% | 11만 |
|---|
| 2025.12.05 | ₩32,431 | ₩33,102 | ₩31,721 | ₩32,995 | +1.74% | 5.1만 |
|---|
| 2025.12.04 | ₩32,525 | ₩32,733 | ₩32,230 | ₩32,257 | -0.82% | 5.3만 |
|---|
| 2025.12.03 | ₩32,606 | ₩32,633 | ₩32,217 | ₩32,378 | -0.70% | 4.6만 |
|---|
| 2025.12.02 | ₩33,330 | ₩33,330 | ₩32,391 | ₩32,391 | -2.82% | 4만 |
|---|
| 2025.12.01 | ₩33,156 | ₩33,196 | ₩32,834 | ₩33,136 | -0.06% | 2.4만 |
|---|
| 2025.11.28 | ₩32,861 | ₩33,920 | ₩32,700 | ₩33,169 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩33,048 | ₩34,470 | ₩32,767 | ₩33,129 | +0.24% | 3.7만 |
|---|
| 2025.11.25 | ₩32,955 | ₩33,048 | ₩32,391 | ₩32,646 | -0.94% | 4.7만 |
|---|
| 2025.11.24 | ₩32,592 | ₩32,874 | ₩32,270 | ₩32,693 | +0.31% | 3.6만 |
|---|
| 2025.11.21 | ₩32,410 | ₩32,767 | ₩31,922 | ₩32,633 | +0.69% | 1.8만 |
|---|
| 2025.11.20 | ₩32,519 | ₩32,646 | ₩31,989 | ₩32,016 | -1.55% | 2만 |
|---|
| 2025.11.19 | ₩32,338 | ₩32,438 | ₩32,056 | ₩32,311 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩31,519 | ₩32,190 | ₩31,493 | ₩32,190 | +2.13% | 2.7만 |
|---|
| 2025.11.17 | ₩32,224 | ₩32,566 | ₩31,654 | ₩31,654 | -1.77% | 3만 |
|---|
| 2025.11.14 | ₩32,458 | ₩32,539 | ₩32,203 | ₩32,405 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩32,498 | ₩32,726 | ₩32,056 | ₩32,619 | +0.37% | 2.9만 |
|---|
| 2025.11.12 | ₩32,391 | ₩32,779 | ₩32,391 | ₩32,726 | +1.04% | 1.9만 |
|---|
| 2025.11.11 | ₩32,686 | ₩32,780 | ₩32,572 | ₩32,767 | +0.25% | 1.5만 |
|---|
| 2025.11.10 | ₩32,378 | ₩32,673 | ₩32,150 | ₩32,485 | +0.33% | 1.4만 |
|---|
| 2025.11.07 | ₩31,935 | ₩32,458 | ₩31,935 | ₩32,458 | +1.64% | 2.4만 |
|---|
| 2025.11.06 | ₩32,405 | ₩32,700 | ₩31,962 | ₩32,203 | -0.62% | 2.1만 |
|---|
| 2025.11.05 | ₩32,780 | ₩33,035 | ₩32,257 | ₩32,700 | -0.25% | 3.7만 |
|---|
| 2025.11.04 | ₩32,847 | ₩32,874 | ₩32,780 | ₩32,861 | +0.04% | 2.7만 |
|---|
| 2025.11.03 | ₩32,735 | ₩32,861 | ₩32,599 | ₩32,861 | +0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩32,378 | ₩32,861 | ₩32,338 | ₩32,794 | +1.28% | 1.5만 |
|---|
| 2025.10.30 | ₩32,559 | ₩32,861 | ₩32,331 | ₩32,418 | -0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩33,437 | ₩33,464 | ₩32,633 | ₩33,035 | -1.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,665 | ₩33,960 | ₩33,169 | ₩33,250 | -1.24% | 6.7만 |
|---|
| 2025.10.27 | ₩33,437 | ₩34,269 | ₩33,437 | ₩33,800 | +1.08% | 3.1만 |
|---|
| 2025.10.24 | ₩33,504 | ₩34,148 | ₩33,162 | ₩33,994 | +1.46% | 22.1만 |
|---|
| 2025.10.23 | ₩33,558 | ₩33,800 | ₩33,102 | ₩33,518 | -0.12% | 3.8만 |
|---|
| 2025.10.22 | ₩33,867 | ₩33,867 | ₩32,968 | ₩33,343 | -1.54% | 10.4만 |
|---|
| 2025.10.21 | ₩32,545 | ₩33,867 | ₩32,545 | ₩33,746 | +3.69% | 3.8만 |
|---|
| 2025.10.20 | ₩32,726 | ₩32,914 | ₩32,002 | ₩32,914 | +0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩31,935 | ₩32,740 | ₩31,788 | ₩32,445 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩33,129 | ₩33,223 | ₩31,922 | ₩32,552 | -1.74% | 8만 |
|---|
| 2025.10.15 | ₩33,196 | ₩33,196 | ₩32,579 | ₩32,780 | -1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩32,995 | ₩33,183 | ₩32,914 | ₩33,102 | +0.33% | 9.3천 |
|---|
| 2025.10.13 | ₩33,062 | ₩33,263 | ₩32,472 | ₩33,196 | +0.41% | 4.8만 |
|---|
| 2025.10.10 | ₩33,183 | ₩33,243 | ₩32,190 | ₩32,659 | -1.58% | 16.4만 |
|---|